2818 (株)ピエトロ の時系列データ [2008年度]

日付始値高値安値終値出来高調整後終値
2008-12-30795795785785600785
2008-12-29795795785785500785
2008-12-26800800775775900775
2008-12-25767780767780600780
2008-12-24780780765765500765
2008-12-227647807637701,000770
2008-12-19776777765765700765
2008-12-18762775760775700775
2008-12-177717757627621,000762
2008-12-167707707637691,000769
2008-12-157757757707751,600775
2008-12-12775775774774400774
2008-12-11776780776777700777
2008-12-10776780776780400780
2008-12-09775775775775400775
2008-12-08781791775775800775
2008-12-057787807787801,700780
2008-12-04769780768780700780
2008-12-03768768766766800766
2008-12-027687687607681,000768
2008-12-017647707647641,200764
2008-11-287707707577693,400769
2008-11-277818007807801,000780
2008-11-26810810800800600800
2008-11-25810810800800300800
2008-11-218138138088091,200809
2008-11-20780780771771400771
2008-11-198008007807801,100780
2008-11-18800815800800300800
2008-11-17810810800800600800
2008-11-14815815815815600815
2008-11-13790799790799400799
2008-11-12800800800800200800
2008-11-11808808800800200800
2008-11-107918107807932,300793
2008-11-07800800790790700790
2008-11-06815815800805500805
2008-11-058208208048101,900810
2008-11-048018118018111,200811
2008-10-317958117958111,800811
2008-10-30780790780790500790
2008-10-297507797407762,500776
2008-10-287607607407602,500760
2008-10-277607807607601,200760
2008-10-247667667607651,200765
2008-10-23766766765766800766
2008-10-22781781765765600765
2008-10-21761770761770200770
2008-10-207507607507511,400751
2008-10-17730751730751700751
2008-10-167707707007402,600740
2008-10-158208207707801,900780
2008-10-147217707217701,900770
2008-10-106506896006893,300689
2008-10-097057106906904,000690
2008-10-087607607207202,900720
2008-10-078108107607984,100798
2008-10-068348358138132,300813
2008-10-038258348238341,200834
2008-10-02824831824830500830
2008-10-018358408218211,000821
2008-09-308258398218311,400831
2008-09-29831832831831700831
2008-09-26860860831831300831
2008-09-258508608318601,500860
2008-09-248508608508601,400860
2008-09-228588588488481,500848
2008-09-198408508408401,100840
2008-09-188238508238402,300840
2008-09-178258408258335,700833
2008-09-168738738608651,500865
2008-09-128858858758752,600875
2008-09-118918928858851,600885
2008-09-10897900897900900900
2008-09-09892892891892500892
2008-09-088988988908981,100898
2008-09-058978988908981,900898
2008-09-04891898891898900898
2008-09-03898900891897900897
2008-09-02898898898898100898
2008-09-01898898889889900889
2008-08-29897899888888900888
2008-08-28888900888897400897
2008-08-279009108858854,500885
2008-08-26902903901901600901
2008-08-259139139019011,600901
2008-08-22908908906906300906
2008-08-21910913908913500913
2008-08-20916916915915400915
2008-08-19912912909909800909
2008-08-18906912906912800912
2008-08-159189189079081,200908
2008-08-14913913908912600912
2008-08-13910913907913900913
2008-08-12917917910910400910
2008-08-11918918917917300917
2008-08-08918918907908700908
2008-08-07910918910918400918
2008-08-06912917910913900913
2008-08-059149149139141,900914
2008-08-049189189099091,600909
2008-08-019139209109102,100910
2008-07-31918920918920200920
2008-07-30915915914915400915
2008-07-29916916915915800915
2008-07-28920920916916300916
2008-07-25913915913915600915
2008-07-249119239119151,400915
2008-07-239249249209201,100920
2008-07-229219219209201,700920
2008-07-18922924921921400921
2008-07-17923925922923500923
2008-07-16924924920920300920
2008-07-159279279189182,100918
2008-07-149219219199201,200920
2008-07-11920920920920100920
2008-07-109209259209201,400920
2008-07-09920922920922400922
2008-07-08921921920920300920
2008-07-079259259219211,200921
2008-07-04921924921924900924
2008-07-03920924920921800921
2008-07-02925925920925500925
2008-07-019309309219211,400921
2008-06-309229259209241,500924
2008-06-27921923921921800921
2008-06-269239249209221,100922
2008-06-259209239209201,100920
2008-06-24921921920920900920
2008-06-23921921920920400920
2008-06-209229229219221,000922
2008-06-19926926923923900923
2008-06-189279279239271,000927
2008-06-17927927926927600927
2008-06-169229279229221,100922
2008-06-139239239229221,200922
2008-06-129289289249282,500928
2008-06-119289289249242,100924
2008-06-10925930925930700930
2008-06-099309309259301,000930
2008-06-06925929924929500929
2008-06-059289299249293,000929
2008-06-04926929926929900929
2008-06-039269269249251,500925
2008-06-02930930925925500925
2008-05-30929929925925500925
2008-05-29929930929930300930
2008-05-28921928920928700928
2008-05-279269269209201,900920
2008-05-26926930926930300930
2008-05-239299329259251,400925
2008-05-229309319209311,600931
2008-05-21929930929930400930
2008-05-20930931929931800931
2008-05-19930930925925800925
2008-05-16929929925925800925
2008-05-159269309269301,000930
2008-05-149289309269261,200926
2008-05-13928929927927800927
2008-05-12930930929929400929
2008-05-09929930929929400929
2008-05-08930930928930700930
2008-05-079359359289342,300934
2008-05-029319339309331,600933
2008-05-01932932931931500931
2008-04-309329339259331,400933
2008-04-289209309209301,700930
2008-04-25925925920920800920
2008-04-249309309209201,600920
2008-04-239349349309312,100931
2008-04-229369399349341,500934
2008-04-21938939935935900935
2008-04-18939940938938700938
2008-04-179409469389381,100938
2008-04-16944944940940700940
2008-04-15942942940940700940
2008-04-14937941937941800941
2008-04-11940942940941800941
2008-04-109489489409401,200940
2008-04-09942945941945500945
2008-04-08948948942942400942
2008-04-079469479409471,800947
2008-04-049379409379401,000940
2008-04-039379389379371,000937
2008-04-029359399359382,200938
2008-04-01939940938938900938
2008-03-319419459389393,600939
2008-03-289419449419421,000942
2008-03-279549559409404,100940
2008-03-269389589389465,000946
2008-03-259919939909936,600993
2008-03-249909909879895,600989
2008-03-219869879859852,500985
2008-03-199859869829832,800983
2008-03-189809859809821,500982
2008-03-179859859809812,000981
2008-03-14985985984985900985
2008-03-139849869839851,200985
2008-03-12983985981984600984
2008-03-119849849809802,400980
2008-03-109829859819841,000984
2008-03-07986987985985500985
2008-03-06986990983984800984
2008-03-059909909809802,500980
2008-03-049839859799801,600980
2008-03-039809829789821,200982
2008-02-29980981976981800981
2008-02-289769829769821,600982
2008-02-279809849809802,700980
2008-02-26984985983984800984
2008-02-25983984983984800984
2008-02-22979983979983600983
2008-02-21983983983983100983
2008-02-209839849759831,700983
2008-02-199809809789801,000980
2008-02-18980981980981400981
2008-02-159759809759801,400980
2008-02-149769809769801,300980
2008-02-13977977971976600976
2008-02-129779779719721,000972
2008-02-089779779709771,000977
2008-02-079709779709772,700977
2008-02-069809809779771,100977
2008-02-059869869809802,000980
2008-02-04983983981982700982
2008-02-01980983976982900982
2008-01-31970976970971600971
2008-01-309629709609611,200961
2008-01-299509609499602,100960
2008-01-289509509499504,200950
2008-01-259509509499503,700950
2008-01-249459509459491,800949
2008-01-239409509409412,900941
2008-01-229699699409407,300940
2008-01-219759789709701,200970
2008-01-189799799659752,000975
2008-01-179789789649704,100970
2008-01-169879879769795,200979
2008-01-159909919899891,900989
2008-01-119909919869912,000991
2008-01-10992992990990700990
2008-01-09987990987990900990
2008-01-089889889869862,300986
2008-01-079989989879872,300987
2008-01-049939949859861,400986

分割・併合履歴 : なし