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
2007-12-28992993992992300992
2007-12-279869939809934,300993
2007-12-269949949859921,500992
2007-12-259879879859861,800986
2007-12-219859859849851,800985
2007-12-209859859839831,300983
2007-12-199899899859851,200985
2007-12-18982985982985900985
2007-12-179829859829831,200983
2007-12-149869869839832,100983
2007-12-139859859839841,700984
2007-12-129849859839832,800983
2007-12-11985985982983400983
2007-12-10982985981981900981
2007-12-079829869819852,200985
2007-12-069829859819851,000985
2007-12-059849849809811,800981
2007-12-04978978978978600978
2007-12-039849849769771,500977
2007-11-309849849779771,700977
2007-11-29977985977984600984
2007-11-28980984980980700980
2007-11-27977977976977400977
2007-11-269809849779771,500977
2007-11-229779809759801,000980
2007-11-21980980977977400977
2007-11-209779809769761,200976
2007-11-19977981977978400978
2007-11-16975976975976400976
2007-11-15984985980980700980
2007-11-14979979975978900978
2007-11-139829859759751,100975
2007-11-129809829769824,500982
2007-11-099829829819811,000981
2007-11-089859889809822,000982
2007-11-079829829809801,000980
2007-11-06981986981981900981
2007-11-059949949819811,600981
2007-11-029859899809812,400981
2007-11-01985991985985500985
2007-10-319849909849901,600990
2007-10-30989989985989400989
2007-10-299839939839842,300984
2007-10-26986987982982900982
2007-10-25987987982986400986
2007-10-24982985982985400985
2007-10-23982987982983800983
2007-10-229819899809893,200989
2007-10-199919919909901,100990
2007-10-18990991990990500990
2007-10-17992992991991300991
2007-10-16996996991991200991
2007-10-159949959919912,000991
2007-10-129919959909921,200992
2007-10-11994995990992900992
2007-10-10992993990990500990
2007-10-09992992989989500989
2007-10-059989989869861,400986
2007-10-04985990984987800987
2007-10-03988989986986500986
2007-10-029929929859851,200985
2007-10-019829909829852,000985
2007-09-289889999819991,700999
2007-09-279789899789892,900989
2007-09-269949949809803,500980
2007-09-251,0201,0209849845,900984
2007-09-219831,0409801,03512,6001,035
2007-09-20977983977983600983
2007-09-199759879749871,400987
2007-09-18980980975975600975
2007-09-149829829739752,500975
2007-09-139789789769771,700977
2007-09-129809809789782,600978
2007-09-119809819799791,400979
2007-09-109809819809801,900980
2007-09-07985985981981500981
2007-09-06984984982983500983
2007-09-059919919859851,300985
2007-09-04986990986989300989
2007-09-03990990986986500986
2007-08-319819909819891,700989
2007-08-30989989981981600981
2007-08-29989989982985500985
2007-08-28985989984984700984
2007-08-27987987985987600987
2007-08-24989989987987900987
2007-08-23984988984988500988
2007-08-229849879829841,500984
2007-08-219849859849841,700984
2007-08-209789829789821,700982
2007-08-179809829789784,700978
2007-08-169889889829822,500982
2007-08-159859909829901,800990
2007-08-149849909849851,500985
2007-08-13990995988990700990
2007-08-10990991989989900989
2007-08-099909959909901,300990
2007-08-08987990987990600990
2007-08-079859959859933,200993
2007-08-061,0001,0009939931,600993
2007-08-039909939899931,000993
2007-08-029909929889895,600989
2007-08-019959959919941,200994
2007-07-31994994991991500991
2007-07-309949959919911,700991
2007-07-279959999949992,500999
2007-07-26999999999999200999
2007-07-25996997996997900997
2007-07-241,0001,000998998500998
2007-07-239991,0009979971,400997
2007-07-201,0051,0051,0001,0011,1001,001
2007-07-191,0001,0059989991,000999
2007-07-181,0011,0019951,0002,0001,000
2007-07-171,0031,0089999994,500999
2007-07-131,0101,0101,0021,0022,1001,002
2007-07-129991,0069979986,400998
2007-07-119971,0009959991,600999
2007-07-109999999979981,300998
2007-07-099999999979971,600997
2007-07-061,0001,0009959992,600999
2007-07-059989999979992,600999
2007-07-049959969939951,800995
2007-07-039959959939941,800994
2007-07-02992993992993800993
2007-06-299889939889931,000993
2007-06-289939939879871,300987
2007-06-279929929909901,400990
2007-06-269919929909921,700992
2007-06-259909929909921,500992
2007-06-229909909889901,500990
2007-06-219849909819905,900990
2007-06-209869889849852,200985
2007-06-199869879859851,400985
2007-06-189889889859851,900985
2007-06-159859869859852,100985
2007-06-149869869839851,800985
2007-06-139879879829851,900985
2007-06-129889889839831,000983
2007-06-119839859819832,500983
2007-06-08983983983983700983
2007-06-079829849829841,500984
2007-06-069869879859851,500985
2007-06-059879889879882,100988
2007-06-049869899859871,000987
2007-06-019869909839902,600990
2007-05-319859909849853,000985
2007-05-309909909859881,800988
2007-05-299909909889881,200988
2007-05-289909909859882,000988
2007-05-259899909849842,000984
2007-05-249889899879871,300987
2007-05-239879879859871,100987
2007-05-229889889849841,200984
2007-05-219859879839832,600983
2007-05-189869889869861,200986
2007-05-179909909859904,000990
2007-05-169829849819811,700981
2007-05-159829829829821,000982
2007-05-149829859819851,900985
2007-05-119819909819825,800982
2007-05-10984984982982700982
2007-05-099829889819841,600984
2007-05-089819849819811,100981
2007-05-079899899819813,500981
2007-05-02983987981985700985
2007-05-019849879819822,300982
2007-04-27982983982983700983
2007-04-26983985982982600982
2007-04-259889889819813,200981
2007-04-249819909819901,700990
2007-04-239859859819822,800982
2007-04-20986989985985800985
2007-04-19986987986986800986
2007-04-18986990986990700990
2007-04-17984988982983700983
2007-04-169839879829821,300982
2007-04-139859909809815,000981
2007-04-129859909859901,500990
2007-04-119909909859853,700985
2007-04-109919929909901,700990
2007-04-099929929909921,500992
2007-04-06994997994996700996
2007-04-059989989909972,300997
2007-04-049949949809905,800990
2007-04-039999999959952,500995
2007-04-029999999959952,900995
2007-03-301,0001,0009999991,800999
2007-03-291,0001,0029981,0003,9001,000
2007-03-281,0021,0051,0001,0007,4001,000
2007-03-271,0001,0209981,0108,4001,010
2007-03-261,0551,0591,0541,05914,9001,059
2007-03-231,0531,0551,0531,0546,2001,054
2007-03-221,0531,0541,0531,0536,0001,053
2007-03-201,0541,0551,0531,0543,9001,054
2007-03-191,0551,0561,0501,0542,6001,054
2007-03-161,0581,0581,0401,0555,0001,055
2007-03-151,0501,0561,0501,0543,8001,054
2007-03-141,0561,0561,0511,0515,4001,051
2007-03-131,0571,0591,0551,0592,0001,059
2007-03-121,0551,0601,0551,0562,1001,056
2007-03-091,0571,0601,0521,0552,4001,055
2007-03-081,0541,0571,0531,0572,2001,057
2007-03-071,0521,0561,0431,0542,4001,054
2007-03-061,0401,0441,0301,0445,6001,044
2007-03-051,0571,0571,0451,0455,8001,045
2007-03-021,0571,0571,0521,0572,3001,057
2007-03-011,0461,0591,0461,0574,9001,057
2007-02-281,0501,0601,0451,06010,5001,060
2007-02-271,0671,0691,0661,0692,6001,069
2007-02-261,0611,0661,0611,0653,2001,065
2007-02-231,0581,0591,0541,0583,0001,058
2007-02-221,0551,0551,0491,0511,5001,051
2007-02-211,0551,0571,0391,0399,5001,039
2007-02-201,0591,0601,0551,0603,6001,060
2007-02-191,0411,0551,0411,0542,8001,054
2007-02-161,0391,0421,0381,0402,8001,040
2007-02-151,0351,0381,0351,0382,0001,038
2007-02-141,0341,0351,0321,0351,7001,035
2007-02-131,0361,0361,0321,0336,1001,033
2007-02-091,0371,0371,0311,0342,2001,034
2007-02-081,0361,0361,0321,0361,1001,036
2007-02-071,0351,0351,0321,0321,1001,032
2007-02-061,0351,0351,0281,0312,3001,031
2007-02-051,0341,0341,0301,0302,4001,030
2007-02-021,0271,0331,0231,0232,5001,023
2007-02-011,0301,0301,0241,0302,0001,030
2007-01-311,0241,0301,0241,0241,6001,024
2007-01-301,0251,0251,0221,0231,8001,023
2007-01-291,0201,0261,0201,0214,1001,021
2007-01-261,0271,0271,0211,0218001,021
2007-01-251,0231,0281,0211,0221,2001,022
2007-01-241,0291,0291,0201,0205,4001,020
2007-01-231,0311,0311,0261,0265,7001,026
2007-01-221,0321,0351,0281,0305,1001,030
2007-01-191,0221,0301,0221,0303,3001,030
2007-01-181,0161,0201,0161,0201,8001,020
2007-01-171,0131,0151,0131,0151,7001,015
2007-01-161,0151,0151,0101,0131,1001,013
2007-01-151,0081,0141,0081,0103,5001,010
2007-01-121,0081,0101,0071,0082,6001,008
2007-01-111,0101,0101,0021,0041,7001,004
2007-01-101,0081,0091,0011,0052,9001,005
2007-01-091,0051,0091,0051,0092,6001,009
2007-01-051,0151,0151,0011,0084,3001,008
2007-01-041,0001,0051,0001,0052,2001,005

分割・併合履歴 : なし