2818 (株)ピエトロの時系列データ [2007年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2007-12-28	992	993	992	992	300	992
2007-12-27	986	993	980	993	4,300	993
2007-12-26	994	994	985	992	1,500	992
2007-12-25	987	987	985	986	1,800	986
2007-12-21	985	985	984	985	1,800	985
2007-12-20	985	985	983	983	1,300	983
2007-12-19	989	989	985	985	1,200	985
2007-12-18	982	985	982	985	900	985
2007-12-17	982	985	982	983	1,200	983
2007-12-14	986	986	983	983	2,100	983
2007-12-13	985	985	983	984	1,700	984
2007-12-12	984	985	983	983	2,800	983
2007-12-11	985	985	982	983	400	983
2007-12-10	982	985	981	981	900	981
2007-12-07	982	986	981	985	2,200	985
2007-12-06	982	985	981	985	1,000	985
2007-12-05	984	984	980	981	1,800	981
2007-12-04	978	978	978	978	600	978
2007-12-03	984	984	976	977	1,500	977
2007-11-30	984	984	977	977	1,700	977
2007-11-29	977	985	977	984	600	984
2007-11-28	980	984	980	980	700	980
2007-11-27	977	977	976	977	400	977
2007-11-26	980	984	977	977	1,500	977
2007-11-22	977	980	975	980	1,000	980
2007-11-21	980	980	977	977	400	977
2007-11-20	977	980	976	976	1,200	976
2007-11-19	977	981	977	978	400	978
2007-11-16	975	976	975	976	400	976
2007-11-15	984	985	980	980	700	980
2007-11-14	979	979	975	978	900	978
2007-11-13	982	985	975	975	1,100	975
2007-11-12	980	982	976	982	4,500	982
2007-11-09	982	982	981	981	1,000	981
2007-11-08	985	988	980	982	2,000	982
2007-11-07	982	982	980	980	1,000	980
2007-11-06	981	986	981	981	900	981
2007-11-05	994	994	981	981	1,600	981
2007-11-02	985	989	980	981	2,400	981
2007-11-01	985	991	985	985	500	985
2007-10-31	984	990	984	990	1,600	990
2007-10-30	989	989	985	989	400	989
2007-10-29	983	993	983	984	2,300	984
2007-10-26	986	987	982	982	900	982
2007-10-25	987	987	982	986	400	986
2007-10-24	982	985	982	985	400	985
2007-10-23	982	987	982	983	800	983
2007-10-22	981	989	980	989	3,200	989
2007-10-19	991	991	990	990	1,100	990
2007-10-18	990	991	990	990	500	990
2007-10-17	992	992	991	991	300	991
2007-10-16	996	996	991	991	200	991
2007-10-15	994	995	991	991	2,000	991
2007-10-12	991	995	990	992	1,200	992
2007-10-11	994	995	990	992	900	992
2007-10-10	992	993	990	990	500	990
2007-10-09	992	992	989	989	500	989
2007-10-05	998	998	986	986	1,400	986
2007-10-04	985	990	984	987	800	987
2007-10-03	988	989	986	986	500	986
2007-10-02	992	992	985	985	1,200	985
2007-10-01	982	990	982	985	2,000	985
2007-09-28	988	999	981	999	1,700	999
2007-09-27	978	989	978	989	2,900	989
2007-09-26	994	994	980	980	3,500	980
2007-09-25	1,020	1,020	984	984	5,900	984
2007-09-21	983	1,040	980	1,035	12,600	1,035
2007-09-20	977	983	977	983	600	983
2007-09-19	975	987	974	987	1,400	987
2007-09-18	980	980	975	975	600	975
2007-09-14	982	982	973	975	2,500	975
2007-09-13	978	978	976	977	1,700	977
2007-09-12	980	980	978	978	2,600	978
2007-09-11	980	981	979	979	1,400	979
2007-09-10	980	981	980	980	1,900	980
2007-09-07	985	985	981	981	500	981
2007-09-06	984	984	982	983	500	983
2007-09-05	991	991	985	985	1,300	985
2007-09-04	986	990	986	989	300	989
2007-09-03	990	990	986	986	500	986
2007-08-31	981	990	981	989	1,700	989
2007-08-30	989	989	981	981	600	981
2007-08-29	989	989	982	985	500	985
2007-08-28	985	989	984	984	700	984
2007-08-27	987	987	985	987	600	987
2007-08-24	989	989	987	987	900	987
2007-08-23	984	988	984	988	500	988
2007-08-22	984	987	982	984	1,500	984
2007-08-21	984	985	984	984	1,700	984
2007-08-20	978	982	978	982	1,700	982
2007-08-17	980	982	978	978	4,700	978
2007-08-16	988	988	982	982	2,500	982
2007-08-15	985	990	982	990	1,800	990
2007-08-14	984	990	984	985	1,500	985
2007-08-13	990	995	988	990	700	990
2007-08-10	990	991	989	989	900	989
2007-08-09	990	995	990	990	1,300	990
2007-08-08	987	990	987	990	600	990
2007-08-07	985	995	985	993	3,200	993
2007-08-06	1,000	1,000	993	993	1,600	993
2007-08-03	990	993	989	993	1,000	993
2007-08-02	990	992	988	989	5,600	989
2007-08-01	995	995	991	994	1,200	994
2007-07-31	994	994	991	991	500	991
2007-07-30	994	995	991	991	1,700	991
2007-07-27	995	999	994	999	2,500	999
2007-07-26	999	999	999	999	200	999
2007-07-25	996	997	996	997	900	997
2007-07-24	1,000	1,000	998	998	500	998
2007-07-23	999	1,000	997	997	1,400	997
2007-07-20	1,005	1,005	1,000	1,001	1,100	1,001
2007-07-19	1,000	1,005	998	999	1,000	999
2007-07-18	1,001	1,001	995	1,000	2,000	1,000
2007-07-17	1,003	1,008	999	999	4,500	999
2007-07-13	1,010	1,010	1,002	1,002	2,100	1,002
2007-07-12	999	1,006	997	998	6,400	998
2007-07-11	997	1,000	995	999	1,600	999
2007-07-10	999	999	997	998	1,300	998
2007-07-09	999	999	997	997	1,600	997
2007-07-06	1,000	1,000	995	999	2,600	999
2007-07-05	998	999	997	999	2,600	999
2007-07-04	995	996	993	995	1,800	995
2007-07-03	995	995	993	994	1,800	994
2007-07-02	992	993	992	993	800	993
2007-06-29	988	993	988	993	1,000	993
2007-06-28	993	993	987	987	1,300	987
2007-06-27	992	992	990	990	1,400	990
2007-06-26	991	992	990	992	1,700	992
2007-06-25	990	992	990	992	1,500	992
2007-06-22	990	990	988	990	1,500	990
2007-06-21	984	990	981	990	5,900	990
2007-06-20	986	988	984	985	2,200	985
2007-06-19	986	987	985	985	1,400	985
2007-06-18	988	988	985	985	1,900	985
2007-06-15	985	986	985	985	2,100	985
2007-06-14	986	986	983	985	1,800	985
2007-06-13	987	987	982	985	1,900	985
2007-06-12	988	988	983	983	1,000	983
2007-06-11	983	985	981	983	2,500	983
2007-06-08	983	983	983	983	700	983
2007-06-07	982	984	982	984	1,500	984
2007-06-06	986	987	985	985	1,500	985
2007-06-05	987	988	987	988	2,100	988
2007-06-04	986	989	985	987	1,000	987
2007-06-01	986	990	983	990	2,600	990
2007-05-31	985	990	984	985	3,000	985
2007-05-30	990	990	985	988	1,800	988
2007-05-29	990	990	988	988	1,200	988
2007-05-28	990	990	985	988	2,000	988
2007-05-25	989	990	984	984	2,000	984
2007-05-24	988	989	987	987	1,300	987
2007-05-23	987	987	985	987	1,100	987
2007-05-22	988	988	984	984	1,200	984
2007-05-21	985	987	983	983	2,600	983
2007-05-18	986	988	986	986	1,200	986
2007-05-17	990	990	985	990	4,000	990
2007-05-16	982	984	981	981	1,700	981
2007-05-15	982	982	982	982	1,000	982
2007-05-14	982	985	981	985	1,900	985
2007-05-11	981	990	981	982	5,800	982
2007-05-10	984	984	982	982	700	982
2007-05-09	982	988	981	984	1,600	984
2007-05-08	981	984	981	981	1,100	981
2007-05-07	989	989	981	981	3,500	981
2007-05-02	983	987	981	985	700	985
2007-05-01	984	987	981	982	2,300	982
2007-04-27	982	983	982	983	700	983
2007-04-26	983	985	982	982	600	982
2007-04-25	988	988	981	981	3,200	981
2007-04-24	981	990	981	990	1,700	990
2007-04-23	985	985	981	982	2,800	982
2007-04-20	986	989	985	985	800	985
2007-04-19	986	987	986	986	800	986
2007-04-18	986	990	986	990	700	990
2007-04-17	984	988	982	983	700	983
2007-04-16	983	987	982	982	1,300	982
2007-04-13	985	990	980	981	5,000	981
2007-04-12	985	990	985	990	1,500	990
2007-04-11	990	990	985	985	3,700	985
2007-04-10	991	992	990	990	1,700	990
2007-04-09	992	992	990	992	1,500	992
2007-04-06	994	997	994	996	700	996
2007-04-05	998	998	990	997	2,300	997
2007-04-04	994	994	980	990	5,800	990
2007-04-03	999	999	995	995	2,500	995
2007-04-02	999	999	995	995	2,900	995
2007-03-30	1,000	1,000	999	999	1,800	999
2007-03-29	1,000	1,002	998	1,000	3,900	1,000
2007-03-28	1,002	1,005	1,000	1,000	7,400	1,000
2007-03-27	1,000	1,020	998	1,010	8,400	1,010
2007-03-26	1,055	1,059	1,054	1,059	14,900	1,059
2007-03-23	1,053	1,055	1,053	1,054	6,200	1,054
2007-03-22	1,053	1,054	1,053	1,053	6,000	1,053
2007-03-20	1,054	1,055	1,053	1,054	3,900	1,054
2007-03-19	1,055	1,056	1,050	1,054	2,600	1,054
2007-03-16	1,058	1,058	1,040	1,055	5,000	1,055
2007-03-15	1,050	1,056	1,050	1,054	3,800	1,054
2007-03-14	1,056	1,056	1,051	1,051	5,400	1,051
2007-03-13	1,057	1,059	1,055	1,059	2,000	1,059
2007-03-12	1,055	1,060	1,055	1,056	2,100	1,056
2007-03-09	1,057	1,060	1,052	1,055	2,400	1,055
2007-03-08	1,054	1,057	1,053	1,057	2,200	1,057
2007-03-07	1,052	1,056	1,043	1,054	2,400	1,054
2007-03-06	1,040	1,044	1,030	1,044	5,600	1,044
2007-03-05	1,057	1,057	1,045	1,045	5,800	1,045
2007-03-02	1,057	1,057	1,052	1,057	2,300	1,057
2007-03-01	1,046	1,059	1,046	1,057	4,900	1,057
2007-02-28	1,050	1,060	1,045	1,060	10,500	1,060
2007-02-27	1,067	1,069	1,066	1,069	2,600	1,069
2007-02-26	1,061	1,066	1,061	1,065	3,200	1,065
2007-02-23	1,058	1,059	1,054	1,058	3,000	1,058
2007-02-22	1,055	1,055	1,049	1,051	1,500	1,051
2007-02-21	1,055	1,057	1,039	1,039	9,500	1,039
2007-02-20	1,059	1,060	1,055	1,060	3,600	1,060
2007-02-19	1,041	1,055	1,041	1,054	2,800	1,054
2007-02-16	1,039	1,042	1,038	1,040	2,800	1,040
2007-02-15	1,035	1,038	1,035	1,038	2,000	1,038
2007-02-14	1,034	1,035	1,032	1,035	1,700	1,035
2007-02-13	1,036	1,036	1,032	1,033	6,100	1,033
2007-02-09	1,037	1,037	1,031	1,034	2,200	1,034
2007-02-08	1,036	1,036	1,032	1,036	1,100	1,036
2007-02-07	1,035	1,035	1,032	1,032	1,100	1,032
2007-02-06	1,035	1,035	1,028	1,031	2,300	1,031
2007-02-05	1,034	1,034	1,030	1,030	2,400	1,030
2007-02-02	1,027	1,033	1,023	1,023	2,500	1,023
2007-02-01	1,030	1,030	1,024	1,030	2,000	1,030
2007-01-31	1,024	1,030	1,024	1,024	1,600	1,024
2007-01-30	1,025	1,025	1,022	1,023	1,800	1,023
2007-01-29	1,020	1,026	1,020	1,021	4,100	1,021
2007-01-26	1,027	1,027	1,021	1,021	800	1,021
2007-01-25	1,023	1,028	1,021	1,022	1,200	1,022
2007-01-24	1,029	1,029	1,020	1,020	5,400	1,020
2007-01-23	1,031	1,031	1,026	1,026	5,700	1,026
2007-01-22	1,032	1,035	1,028	1,030	5,100	1,030
2007-01-19	1,022	1,030	1,022	1,030	3,300	1,030
2007-01-18	1,016	1,020	1,016	1,020	1,800	1,020
2007-01-17	1,013	1,015	1,013	1,015	1,700	1,015
2007-01-16	1,015	1,015	1,010	1,013	1,100	1,013
2007-01-15	1,008	1,014	1,008	1,010	3,500	1,010
2007-01-12	1,008	1,010	1,007	1,008	2,600	1,008
2007-01-11	1,010	1,010	1,002	1,004	1,700	1,004
2007-01-10	1,008	1,009	1,001	1,005	2,900	1,005
2007-01-09	1,005	1,009	1,005	1,009	2,600	1,009
2007-01-05	1,015	1,015	1,001	1,008	4,300	1,008
2007-01-04	1,000	1,005	1,000	1,005	2,200	1,005

分割・併合履歴：なし

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30

2818 (株)ピエトロ の時系列データ [2007年度]

2818 (株)ピエトロの時系列データ [2007年度]