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 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 795 | 795 | 785 | 785 | 600 | 785 |
| 2008-12-29 | 795 | 795 | 785 | 785 | 500 | 785 |
| 2008-12-26 | 800 | 800 | 775 | 775 | 900 | 775 |
| 2008-12-25 | 767 | 780 | 767 | 780 | 600 | 780 |
| 2008-12-24 | 780 | 780 | 765 | 765 | 500 | 765 |
| 2008-12-22 | 764 | 780 | 763 | 770 | 1,000 | 770 |
| 2008-12-19 | 776 | 777 | 765 | 765 | 700 | 765 |
| 2008-12-18 | 762 | 775 | 760 | 775 | 700 | 775 |
| 2008-12-17 | 771 | 775 | 762 | 762 | 1,000 | 762 |
| 2008-12-16 | 770 | 770 | 763 | 769 | 1,000 | 769 |
| 2008-12-15 | 775 | 775 | 770 | 775 | 1,600 | 775 |
| 2008-12-12 | 775 | 775 | 774 | 774 | 400 | 774 |
| 2008-12-11 | 776 | 780 | 776 | 777 | 700 | 777 |
| 2008-12-10 | 776 | 780 | 776 | 780 | 400 | 780 |
| 2008-12-09 | 775 | 775 | 775 | 775 | 400 | 775 |
| 2008-12-08 | 781 | 791 | 775 | 775 | 800 | 775 |
| 2008-12-05 | 778 | 780 | 778 | 780 | 1,700 | 780 |
| 2008-12-04 | 769 | 780 | 768 | 780 | 700 | 780 |
| 2008-12-03 | 768 | 768 | 766 | 766 | 800 | 766 |
| 2008-12-02 | 768 | 768 | 760 | 768 | 1,000 | 768 |
| 2008-12-01 | 764 | 770 | 764 | 764 | 1,200 | 764 |
| 2008-11-28 | 770 | 770 | 757 | 769 | 3,400 | 769 |
| 2008-11-27 | 781 | 800 | 780 | 780 | 1,000 | 780 |
| 2008-11-26 | 810 | 810 | 800 | 800 | 600 | 800 |
| 2008-11-25 | 810 | 810 | 800 | 800 | 300 | 800 |
| 2008-11-21 | 813 | 813 | 808 | 809 | 1,200 | 809 |
| 2008-11-20 | 780 | 780 | 771 | 771 | 400 | 771 |
| 2008-11-19 | 800 | 800 | 780 | 780 | 1,100 | 780 |
| 2008-11-18 | 800 | 815 | 800 | 800 | 300 | 800 |
| 2008-11-17 | 810 | 810 | 800 | 800 | 600 | 800 |
| 2008-11-14 | 815 | 815 | 815 | 815 | 600 | 815 |
| 2008-11-13 | 790 | 799 | 790 | 799 | 400 | 799 |
| 2008-11-12 | 800 | 800 | 800 | 800 | 200 | 800 |
| 2008-11-11 | 808 | 808 | 800 | 800 | 200 | 800 |
| 2008-11-10 | 791 | 810 | 780 | 793 | 2,300 | 793 |
| 2008-11-07 | 800 | 800 | 790 | 790 | 700 | 790 |
| 2008-11-06 | 815 | 815 | 800 | 805 | 500 | 805 |
| 2008-11-05 | 820 | 820 | 804 | 810 | 1,900 | 810 |
| 2008-11-04 | 801 | 811 | 801 | 811 | 1,200 | 811 |
| 2008-10-31 | 795 | 811 | 795 | 811 | 1,800 | 811 |
| 2008-10-30 | 780 | 790 | 780 | 790 | 500 | 790 |
| 2008-10-29 | 750 | 779 | 740 | 776 | 2,500 | 776 |
| 2008-10-28 | 760 | 760 | 740 | 760 | 2,500 | 760 |
| 2008-10-27 | 760 | 780 | 760 | 760 | 1,200 | 760 |
| 2008-10-24 | 766 | 766 | 760 | 765 | 1,200 | 765 |
| 2008-10-23 | 766 | 766 | 765 | 766 | 800 | 766 |
| 2008-10-22 | 781 | 781 | 765 | 765 | 600 | 765 |
| 2008-10-21 | 761 | 770 | 761 | 770 | 200 | 770 |
| 2008-10-20 | 750 | 760 | 750 | 751 | 1,400 | 751 |
| 2008-10-17 | 730 | 751 | 730 | 751 | 700 | 751 |
| 2008-10-16 | 770 | 770 | 700 | 740 | 2,600 | 740 |
| 2008-10-15 | 820 | 820 | 770 | 780 | 1,900 | 780 |
| 2008-10-14 | 721 | 770 | 721 | 770 | 1,900 | 770 |
| 2008-10-10 | 650 | 689 | 600 | 689 | 3,300 | 689 |
| 2008-10-09 | 705 | 710 | 690 | 690 | 4,000 | 690 |
| 2008-10-08 | 760 | 760 | 720 | 720 | 2,900 | 720 |
| 2008-10-07 | 810 | 810 | 760 | 798 | 4,100 | 798 |
| 2008-10-06 | 834 | 835 | 813 | 813 | 2,300 | 813 |
| 2008-10-03 | 825 | 834 | 823 | 834 | 1,200 | 834 |
| 2008-10-02 | 824 | 831 | 824 | 830 | 500 | 830 |
| 2008-10-01 | 835 | 840 | 821 | 821 | 1,000 | 821 |
| 2008-09-30 | 825 | 839 | 821 | 831 | 1,400 | 831 |
| 2008-09-29 | 831 | 832 | 831 | 831 | 700 | 831 |
| 2008-09-26 | 860 | 860 | 831 | 831 | 300 | 831 |
| 2008-09-25 | 850 | 860 | 831 | 860 | 1,500 | 860 |
| 2008-09-24 | 850 | 860 | 850 | 860 | 1,400 | 860 |
| 2008-09-22 | 858 | 858 | 848 | 848 | 1,500 | 848 |
| 2008-09-19 | 840 | 850 | 840 | 840 | 1,100 | 840 |
| 2008-09-18 | 823 | 850 | 823 | 840 | 2,300 | 840 |
| 2008-09-17 | 825 | 840 | 825 | 833 | 5,700 | 833 |
| 2008-09-16 | 873 | 873 | 860 | 865 | 1,500 | 865 |
| 2008-09-12 | 885 | 885 | 875 | 875 | 2,600 | 875 |
| 2008-09-11 | 891 | 892 | 885 | 885 | 1,600 | 885 |
| 2008-09-10 | 897 | 900 | 897 | 900 | 900 | 900 |
| 2008-09-09 | 892 | 892 | 891 | 892 | 500 | 892 |
| 2008-09-08 | 898 | 898 | 890 | 898 | 1,100 | 898 |
| 2008-09-05 | 897 | 898 | 890 | 898 | 1,900 | 898 |
| 2008-09-04 | 891 | 898 | 891 | 898 | 900 | 898 |
| 2008-09-03 | 898 | 900 | 891 | 897 | 900 | 897 |
| 2008-09-02 | 898 | 898 | 898 | 898 | 100 | 898 |
| 2008-09-01 | 898 | 898 | 889 | 889 | 900 | 889 |
| 2008-08-29 | 897 | 899 | 888 | 888 | 900 | 888 |
| 2008-08-28 | 888 | 900 | 888 | 897 | 400 | 897 |
| 2008-08-27 | 900 | 910 | 885 | 885 | 4,500 | 885 |
| 2008-08-26 | 902 | 903 | 901 | 901 | 600 | 901 |
| 2008-08-25 | 913 | 913 | 901 | 901 | 1,600 | 901 |
| 2008-08-22 | 908 | 908 | 906 | 906 | 300 | 906 |
| 2008-08-21 | 910 | 913 | 908 | 913 | 500 | 913 |
| 2008-08-20 | 916 | 916 | 915 | 915 | 400 | 915 |
| 2008-08-19 | 912 | 912 | 909 | 909 | 800 | 909 |
| 2008-08-18 | 906 | 912 | 906 | 912 | 800 | 912 |
| 2008-08-15 | 918 | 918 | 907 | 908 | 1,200 | 908 |
| 2008-08-14 | 913 | 913 | 908 | 912 | 600 | 912 |
| 2008-08-13 | 910 | 913 | 907 | 913 | 900 | 913 |
| 2008-08-12 | 917 | 917 | 910 | 910 | 400 | 910 |
| 2008-08-11 | 918 | 918 | 917 | 917 | 300 | 917 |
| 2008-08-08 | 918 | 918 | 907 | 908 | 700 | 908 |
| 2008-08-07 | 910 | 918 | 910 | 918 | 400 | 918 |
| 2008-08-06 | 912 | 917 | 910 | 913 | 900 | 913 |
| 2008-08-05 | 914 | 914 | 913 | 914 | 1,900 | 914 |
| 2008-08-04 | 918 | 918 | 909 | 909 | 1,600 | 909 |
| 2008-08-01 | 913 | 920 | 910 | 910 | 2,100 | 910 |
| 2008-07-31 | 918 | 920 | 918 | 920 | 200 | 920 |
| 2008-07-30 | 915 | 915 | 914 | 915 | 400 | 915 |
| 2008-07-29 | 916 | 916 | 915 | 915 | 800 | 915 |
| 2008-07-28 | 920 | 920 | 916 | 916 | 300 | 916 |
| 2008-07-25 | 913 | 915 | 913 | 915 | 600 | 915 |
| 2008-07-24 | 911 | 923 | 911 | 915 | 1,400 | 915 |
| 2008-07-23 | 924 | 924 | 920 | 920 | 1,100 | 920 |
| 2008-07-22 | 921 | 921 | 920 | 920 | 1,700 | 920 |
| 2008-07-18 | 922 | 924 | 921 | 921 | 400 | 921 |
| 2008-07-17 | 923 | 925 | 922 | 923 | 500 | 923 |
| 2008-07-16 | 924 | 924 | 920 | 920 | 300 | 920 |
| 2008-07-15 | 927 | 927 | 918 | 918 | 2,100 | 918 |
| 2008-07-14 | 921 | 921 | 919 | 920 | 1,200 | 920 |
| 2008-07-11 | 920 | 920 | 920 | 920 | 100 | 920 |
| 2008-07-10 | 920 | 925 | 920 | 920 | 1,400 | 920 |
| 2008-07-09 | 920 | 922 | 920 | 922 | 400 | 922 |
| 2008-07-08 | 921 | 921 | 920 | 920 | 300 | 920 |
| 2008-07-07 | 925 | 925 | 921 | 921 | 1,200 | 921 |
| 2008-07-04 | 921 | 924 | 921 | 924 | 900 | 924 |
| 2008-07-03 | 920 | 924 | 920 | 921 | 800 | 921 |
| 2008-07-02 | 925 | 925 | 920 | 925 | 500 | 925 |
| 2008-07-01 | 930 | 930 | 921 | 921 | 1,400 | 921 |
| 2008-06-30 | 922 | 925 | 920 | 924 | 1,500 | 924 |
| 2008-06-27 | 921 | 923 | 921 | 921 | 800 | 921 |
| 2008-06-26 | 923 | 924 | 920 | 922 | 1,100 | 922 |
| 2008-06-25 | 920 | 923 | 920 | 920 | 1,100 | 920 |
| 2008-06-24 | 921 | 921 | 920 | 920 | 900 | 920 |
| 2008-06-23 | 921 | 921 | 920 | 920 | 400 | 920 |
| 2008-06-20 | 922 | 922 | 921 | 922 | 1,000 | 922 |
| 2008-06-19 | 926 | 926 | 923 | 923 | 900 | 923 |
| 2008-06-18 | 927 | 927 | 923 | 927 | 1,000 | 927 |
| 2008-06-17 | 927 | 927 | 926 | 927 | 600 | 927 |
| 2008-06-16 | 922 | 927 | 922 | 922 | 1,100 | 922 |
| 2008-06-13 | 923 | 923 | 922 | 922 | 1,200 | 922 |
| 2008-06-12 | 928 | 928 | 924 | 928 | 2,500 | 928 |
| 2008-06-11 | 928 | 928 | 924 | 924 | 2,100 | 924 |
| 2008-06-10 | 925 | 930 | 925 | 930 | 700 | 930 |
| 2008-06-09 | 930 | 930 | 925 | 930 | 1,000 | 930 |
| 2008-06-06 | 925 | 929 | 924 | 929 | 500 | 929 |
| 2008-06-05 | 928 | 929 | 924 | 929 | 3,000 | 929 |
| 2008-06-04 | 926 | 929 | 926 | 929 | 900 | 929 |
| 2008-06-03 | 926 | 926 | 924 | 925 | 1,500 | 925 |
| 2008-06-02 | 930 | 930 | 925 | 925 | 500 | 925 |
| 2008-05-30 | 929 | 929 | 925 | 925 | 500 | 925 |
| 2008-05-29 | 929 | 930 | 929 | 930 | 300 | 930 |
| 2008-05-28 | 921 | 928 | 920 | 928 | 700 | 928 |
| 2008-05-27 | 926 | 926 | 920 | 920 | 1,900 | 920 |
| 2008-05-26 | 926 | 930 | 926 | 930 | 300 | 930 |
| 2008-05-23 | 929 | 932 | 925 | 925 | 1,400 | 925 |
| 2008-05-22 | 930 | 931 | 920 | 931 | 1,600 | 931 |
| 2008-05-21 | 929 | 930 | 929 | 930 | 400 | 930 |
| 2008-05-20 | 930 | 931 | 929 | 931 | 800 | 931 |
| 2008-05-19 | 930 | 930 | 925 | 925 | 800 | 925 |
| 2008-05-16 | 929 | 929 | 925 | 925 | 800 | 925 |
| 2008-05-15 | 926 | 930 | 926 | 930 | 1,000 | 930 |
| 2008-05-14 | 928 | 930 | 926 | 926 | 1,200 | 926 |
| 2008-05-13 | 928 | 929 | 927 | 927 | 800 | 927 |
| 2008-05-12 | 930 | 930 | 929 | 929 | 400 | 929 |
| 2008-05-09 | 929 | 930 | 929 | 929 | 400 | 929 |
| 2008-05-08 | 930 | 930 | 928 | 930 | 700 | 930 |
| 2008-05-07 | 935 | 935 | 928 | 934 | 2,300 | 934 |
| 2008-05-02 | 931 | 933 | 930 | 933 | 1,600 | 933 |
| 2008-05-01 | 932 | 932 | 931 | 931 | 500 | 931 |
| 2008-04-30 | 932 | 933 | 925 | 933 | 1,400 | 933 |
| 2008-04-28 | 920 | 930 | 920 | 930 | 1,700 | 930 |
| 2008-04-25 | 925 | 925 | 920 | 920 | 800 | 920 |
| 2008-04-24 | 930 | 930 | 920 | 920 | 1,600 | 920 |
| 2008-04-23 | 934 | 934 | 930 | 931 | 2,100 | 931 |
| 2008-04-22 | 936 | 939 | 934 | 934 | 1,500 | 934 |
| 2008-04-21 | 938 | 939 | 935 | 935 | 900 | 935 |
| 2008-04-18 | 939 | 940 | 938 | 938 | 700 | 938 |
| 2008-04-17 | 940 | 946 | 938 | 938 | 1,100 | 938 |
| 2008-04-16 | 944 | 944 | 940 | 940 | 700 | 940 |
| 2008-04-15 | 942 | 942 | 940 | 940 | 700 | 940 |
| 2008-04-14 | 937 | 941 | 937 | 941 | 800 | 941 |
| 2008-04-11 | 940 | 942 | 940 | 941 | 800 | 941 |
| 2008-04-10 | 948 | 948 | 940 | 940 | 1,200 | 940 |
| 2008-04-09 | 942 | 945 | 941 | 945 | 500 | 945 |
| 2008-04-08 | 948 | 948 | 942 | 942 | 400 | 942 |
| 2008-04-07 | 946 | 947 | 940 | 947 | 1,800 | 947 |
| 2008-04-04 | 937 | 940 | 937 | 940 | 1,000 | 940 |
| 2008-04-03 | 937 | 938 | 937 | 937 | 1,000 | 937 |
| 2008-04-02 | 935 | 939 | 935 | 938 | 2,200 | 938 |
| 2008-04-01 | 939 | 940 | 938 | 938 | 900 | 938 |
| 2008-03-31 | 941 | 945 | 938 | 939 | 3,600 | 939 |
| 2008-03-28 | 941 | 944 | 941 | 942 | 1,000 | 942 |
| 2008-03-27 | 954 | 955 | 940 | 940 | 4,100 | 940 |
| 2008-03-26 | 938 | 958 | 938 | 946 | 5,000 | 946 |
| 2008-03-25 | 991 | 993 | 990 | 993 | 6,600 | 993 |
| 2008-03-24 | 990 | 990 | 987 | 989 | 5,600 | 989 |
| 2008-03-21 | 986 | 987 | 985 | 985 | 2,500 | 985 |
| 2008-03-19 | 985 | 986 | 982 | 983 | 2,800 | 983 |
| 2008-03-18 | 980 | 985 | 980 | 982 | 1,500 | 982 |
| 2008-03-17 | 985 | 985 | 980 | 981 | 2,000 | 981 |
| 2008-03-14 | 985 | 985 | 984 | 985 | 900 | 985 |
| 2008-03-13 | 984 | 986 | 983 | 985 | 1,200 | 985 |
| 2008-03-12 | 983 | 985 | 981 | 984 | 600 | 984 |
| 2008-03-11 | 984 | 984 | 980 | 980 | 2,400 | 980 |
| 2008-03-10 | 982 | 985 | 981 | 984 | 1,000 | 984 |
| 2008-03-07 | 986 | 987 | 985 | 985 | 500 | 985 |
| 2008-03-06 | 986 | 990 | 983 | 984 | 800 | 984 |
| 2008-03-05 | 990 | 990 | 980 | 980 | 2,500 | 980 |
| 2008-03-04 | 983 | 985 | 979 | 980 | 1,600 | 980 |
| 2008-03-03 | 980 | 982 | 978 | 982 | 1,200 | 982 |
| 2008-02-29 | 980 | 981 | 976 | 981 | 800 | 981 |
| 2008-02-28 | 976 | 982 | 976 | 982 | 1,600 | 982 |
| 2008-02-27 | 980 | 984 | 980 | 980 | 2,700 | 980 |
| 2008-02-26 | 984 | 985 | 983 | 984 | 800 | 984 |
| 2008-02-25 | 983 | 984 | 983 | 984 | 800 | 984 |
| 2008-02-22 | 979 | 983 | 979 | 983 | 600 | 983 |
| 2008-02-21 | 983 | 983 | 983 | 983 | 100 | 983 |
| 2008-02-20 | 983 | 984 | 975 | 983 | 1,700 | 983 |
| 2008-02-19 | 980 | 980 | 978 | 980 | 1,000 | 980 |
| 2008-02-18 | 980 | 981 | 980 | 981 | 400 | 981 |
| 2008-02-15 | 975 | 980 | 975 | 980 | 1,400 | 980 |
| 2008-02-14 | 976 | 980 | 976 | 980 | 1,300 | 980 |
| 2008-02-13 | 977 | 977 | 971 | 976 | 600 | 976 |
| 2008-02-12 | 977 | 977 | 971 | 972 | 1,000 | 972 |
| 2008-02-08 | 977 | 977 | 970 | 977 | 1,000 | 977 |
| 2008-02-07 | 970 | 977 | 970 | 977 | 2,700 | 977 |
| 2008-02-06 | 980 | 980 | 977 | 977 | 1,100 | 977 |
| 2008-02-05 | 986 | 986 | 980 | 980 | 2,000 | 980 |
| 2008-02-04 | 983 | 983 | 981 | 982 | 700 | 982 |
| 2008-02-01 | 980 | 983 | 976 | 982 | 900 | 982 |
| 2008-01-31 | 970 | 976 | 970 | 971 | 600 | 971 |
| 2008-01-30 | 962 | 970 | 960 | 961 | 1,200 | 961 |
| 2008-01-29 | 950 | 960 | 949 | 960 | 2,100 | 960 |
| 2008-01-28 | 950 | 950 | 949 | 950 | 4,200 | 950 |
| 2008-01-25 | 950 | 950 | 949 | 950 | 3,700 | 950 |
| 2008-01-24 | 945 | 950 | 945 | 949 | 1,800 | 949 |
| 2008-01-23 | 940 | 950 | 940 | 941 | 2,900 | 941 |
| 2008-01-22 | 969 | 969 | 940 | 940 | 7,300 | 940 |
| 2008-01-21 | 975 | 978 | 970 | 970 | 1,200 | 970 |
| 2008-01-18 | 979 | 979 | 965 | 975 | 2,000 | 975 |
| 2008-01-17 | 978 | 978 | 964 | 970 | 4,100 | 970 |
| 2008-01-16 | 987 | 987 | 976 | 979 | 5,200 | 979 |
| 2008-01-15 | 990 | 991 | 989 | 989 | 1,900 | 989 |
| 2008-01-11 | 990 | 991 | 986 | 991 | 2,000 | 991 |
| 2008-01-10 | 992 | 992 | 990 | 990 | 700 | 990 |
| 2008-01-09 | 987 | 990 | 987 | 990 | 900 | 990 |
| 2008-01-08 | 988 | 988 | 986 | 986 | 2,300 | 986 |
| 2008-01-07 | 998 | 998 | 987 | 987 | 2,300 | 987 |
| 2008-01-04 | 993 | 994 | 985 | 986 | 1,400 | 986 |
分割・併合履歴 ： なし
