2818 (株)ピエトロ の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 819 | 820 | 813 | 820 | 700 | 820 |
| 2009-12-29 | 815 | 815 | 815 | 815 | 200 | 815 |
| 2009-12-28 | 819 | 819 | 811 | 816 | 1,100 | 816 |
| 2009-12-25 | 810 | 813 | 810 | 813 | 1,000 | 813 |
| 2009-12-24 | 810 | 815 | 810 | 810 | 1,800 | 810 |
| 2009-12-22 | 810 | 813 | 809 | 813 | 1,100 | 813 |
| 2009-12-21 | 811 | 818 | 809 | 809 | 1,800 | 809 |
| 2009-12-18 | 810 | 811 | 809 | 810 | 600 | 810 |
| 2009-12-17 | 809 | 810 | 809 | 809 | 800 | 809 |
| 2009-12-16 | 810 | 810 | 810 | 810 | 400 | 810 |
| 2009-12-15 | 819 | 820 | 810 | 810 | 1,600 | 810 |
| 2009-12-14 | 812 | 816 | 806 | 816 | 400 | 816 |
| 2009-12-11 | 816 | 816 | 816 | 816 | 300 | 816 |
| 2009-12-10 | 813 | 816 | 810 | 810 | 600 | 810 |
| 2009-12-09 | 815 | 815 | 810 | 814 | 400 | 814 |
| 2009-12-08 | 810 | 810 | 808 | 810 | 700 | 810 |
| 2009-12-07 | 812 | 816 | 812 | 816 | 1,300 | 816 |
| 2009-12-04 | 809 | 813 | 808 | 809 | 1,100 | 809 |
| 2009-12-03 | 809 | 809 | 803 | 809 | 800 | 809 |
| 2009-12-02 | 805 | 805 | 804 | 805 | 500 | 805 |
| 2009-12-01 | 803 | 810 | 802 | 802 | 300 | 802 |
| 2009-11-30 | 802 | 809 | 801 | 809 | 500 | 809 |
| 2009-11-27 | 803 | 803 | 801 | 802 | 300 | 802 |
| 2009-11-26 | 808 | 813 | 805 | 805 | 500 | 805 |
| 2009-11-24 | 805 | 805 | 800 | 800 | 500 | 800 |
| 2009-11-20 | 800 | 800 | 800 | 800 | 200 | 800 |
| 2009-11-19 | 807 | 807 | 800 | 800 | 1,200 | 800 |
| 2009-11-18 | 801 | 809 | 801 | 809 | 200 | 809 |
| 2009-11-17 | 802 | 820 | 800 | 800 | 1,900 | 800 |
| 2009-11-16 | 806 | 810 | 803 | 803 | 1,000 | 803 |
| 2009-11-13 | 825 | 825 | 810 | 810 | 1,000 | 810 |
| 2009-11-12 | 822 | 822 | 813 | 813 | 300 | 813 |
| 2009-11-11 | 829 | 829 | 812 | 812 | 1,300 | 812 |
| 2009-11-10 | 821 | 822 | 821 | 822 | 500 | 822 |
| 2009-11-09 | 831 | 831 | 831 | 831 | 100 | 831 |
| 2009-11-06 | 826 | 826 | 822 | 822 | 200 | 822 |
| 2009-11-05 | 837 | 837 | 829 | 830 | 1,100 | 830 |
| 2009-11-04 | 835 | 835 | 826 | 826 | 1,300 | 826 |
| 2009-11-02 | 815 | 821 | 810 | 821 | 1,200 | 821 |
| 2009-10-30 | 819 | 819 | 810 | 815 | 600 | 815 |
| 2009-10-29 | 816 | 816 | 810 | 810 | 300 | 810 |
| 2009-10-28 | 812 | 812 | 812 | 812 | 200 | 812 |
| 2009-10-27 | 810 | 818 | 810 | 818 | 300 | 818 |
| 2009-10-26 | 820 | 820 | 801 | 810 | 1,200 | 810 |
| 2009-10-22 | 810 | 810 | 804 | 804 | 600 | 804 |
| 2009-10-21 | 804 | 810 | 804 | 810 | 300 | 810 |
| 2009-10-20 | 815 | 820 | 803 | 803 | 1,800 | 803 |
| 2009-10-19 | 814 | 815 | 814 | 815 | 500 | 815 |
| 2009-10-16 | 813 | 815 | 813 | 813 | 500 | 813 |
| 2009-10-15 | 820 | 820 | 812 | 812 | 900 | 812 |
| 2009-10-14 | 818 | 819 | 810 | 819 | 300 | 819 |
| 2009-10-13 | 820 | 820 | 820 | 820 | 100 | 820 |
| 2009-10-09 | 820 | 820 | 815 | 815 | 1,200 | 815 |
| 2009-10-08 | 823 | 828 | 820 | 821 | 900 | 821 |
| 2009-10-07 | 822 | 823 | 820 | 823 | 500 | 823 |
| 2009-10-06 | 820 | 825 | 820 | 825 | 300 | 825 |
| 2009-10-05 | 828 | 828 | 820 | 820 | 1,400 | 820 |
| 2009-10-02 | 830 | 830 | 822 | 827 | 900 | 827 |
| 2009-10-01 | 821 | 833 | 821 | 833 | 300 | 833 |
| 2009-09-30 | 810 | 850 | 810 | 832 | 1,600 | 832 |
| 2009-09-29 | 818 | 820 | 815 | 820 | 900 | 820 |
| 2009-09-28 | 819 | 819 | 805 | 805 | 1,100 | 805 |
| 2009-09-25 | 801 | 810 | 800 | 810 | 1,800 | 810 |
| 2009-09-24 | 848 | 848 | 800 | 836 | 6,100 | 836 |
| 2009-09-18 | 847 | 847 | 845 | 845 | 1,500 | 845 |
| 2009-09-17 | 848 | 855 | 847 | 848 | 1,200 | 848 |
| 2009-09-16 | 849 | 855 | 849 | 855 | 1,300 | 855 |
| 2009-09-15 | 851 | 852 | 850 | 852 | 1,200 | 852 |
| 2009-09-14 | 850 | 850 | 846 | 850 | 1,500 | 850 |
| 2009-09-11 | 847 | 850 | 846 | 848 | 800 | 848 |
| 2009-09-10 | 849 | 850 | 848 | 848 | 900 | 848 |
| 2009-09-09 | 850 | 850 | 840 | 846 | 1,500 | 846 |
| 2009-09-08 | 846 | 848 | 846 | 846 | 300 | 846 |
| 2009-09-07 | 850 | 850 | 841 | 850 | 2,100 | 850 |
| 2009-09-04 | 849 | 849 | 845 | 849 | 600 | 849 |
| 2009-09-03 | 842 | 848 | 842 | 848 | 600 | 848 |
| 2009-09-02 | 846 | 848 | 841 | 841 | 600 | 841 |
| 2009-09-01 | 842 | 845 | 841 | 845 | 900 | 845 |
| 2009-08-31 | 835 | 839 | 834 | 839 | 800 | 839 |
| 2009-08-28 | 835 | 835 | 834 | 835 | 800 | 835 |
| 2009-08-27 | 832 | 837 | 832 | 833 | 800 | 833 |
| 2009-08-26 | 832 | 835 | 832 | 835 | 500 | 835 |
| 2009-08-25 | 830 | 830 | 830 | 830 | 200 | 830 |
| 2009-08-24 | 830 | 839 | 820 | 830 | 1,500 | 830 |
| 2009-08-21 | 835 | 840 | 830 | 830 | 700 | 830 |
| 2009-08-20 | 832 | 833 | 825 | 833 | 600 | 833 |
| 2009-08-19 | 837 | 837 | 826 | 826 | 300 | 826 |
| 2009-08-18 | 825 | 839 | 825 | 839 | 500 | 839 |
| 2009-08-17 | 827 | 827 | 827 | 827 | 400 | 827 |
| 2009-08-14 | 839 | 840 | 825 | 825 | 1,300 | 825 |
| 2009-08-13 | 823 | 840 | 823 | 825 | 1,000 | 825 |
| 2009-08-12 | 823 | 827 | 823 | 823 | 500 | 823 |
| 2009-08-11 | 830 | 830 | 825 | 825 | 300 | 825 |
| 2009-08-10 | 824 | 830 | 824 | 829 | 700 | 829 |
| 2009-08-07 | 819 | 819 | 819 | 819 | 100 | 819 |
| 2009-08-06 | 829 | 830 | 819 | 819 | 800 | 819 |
| 2009-08-05 | 830 | 830 | 829 | 830 | 2,400 | 830 |
| 2009-08-04 | 820 | 824 | 819 | 819 | 1,500 | 819 |
| 2009-08-03 | 820 | 820 | 820 | 820 | 1,100 | 820 |
| 2009-07-31 | 819 | 820 | 819 | 820 | 500 | 820 |
| 2009-07-30 | 815 | 818 | 814 | 815 | 1,100 | 815 |
| 2009-07-29 | 814 | 816 | 813 | 813 | 600 | 813 |
| 2009-07-28 | 810 | 816 | 810 | 811 | 500 | 811 |
| 2009-07-27 | 813 | 816 | 812 | 815 | 700 | 815 |
| 2009-07-24 | 807 | 813 | 807 | 807 | 1,000 | 807 |
| 2009-07-23 | 826 | 826 | 810 | 824 | 1,000 | 824 |
| 2009-07-22 | 820 | 820 | 805 | 808 | 2,400 | 808 |
| 2009-07-21 | 806 | 809 | 806 | 809 | 1,000 | 809 |
| 2009-07-17 | 805 | 806 | 805 | 805 | 400 | 805 |
| 2009-07-16 | 814 | 814 | 801 | 801 | 800 | 801 |
| 2009-07-15 | 815 | 815 | 800 | 800 | 2,200 | 800 |
| 2009-07-14 | 793 | 795 | 793 | 795 | 300 | 795 |
| 2009-07-13 | 792 | 796 | 792 | 796 | 300 | 796 |
| 2009-07-10 | 794 | 797 | 792 | 792 | 600 | 792 |
| 2009-07-09 | 797 | 797 | 792 | 794 | 600 | 794 |
| 2009-07-08 | 797 | 797 | 797 | 797 | 100 | 797 |
| 2009-07-07 | 793 | 798 | 791 | 798 | 900 | 798 |
| 2009-07-06 | 793 | 795 | 793 | 793 | 1,700 | 793 |
| 2009-07-03 | 794 | 800 | 794 | 794 | 1,500 | 794 |
| 2009-07-02 | 795 | 795 | 795 | 795 | 400 | 795 |
| 2009-07-01 | 797 | 797 | 795 | 795 | 400 | 795 |
| 2009-06-30 | 790 | 799 | 790 | 792 | 1,100 | 792 |
| 2009-06-29 | 794 | 799 | 792 | 799 | 600 | 799 |
| 2009-06-26 | 790 | 792 | 788 | 792 | 900 | 792 |
| 2009-06-25 | 786 | 789 | 786 | 789 | 300 | 789 |
| 2009-06-24 | 786 | 789 | 786 | 789 | 300 | 789 |
| 2009-06-23 | 785 | 786 | 785 | 786 | 400 | 786 |
| 2009-06-22 | 782 | 785 | 782 | 785 | 600 | 785 |
| 2009-06-19 | 785 | 785 | 782 | 782 | 500 | 782 |
| 2009-06-18 | 784 | 784 | 780 | 784 | 900 | 784 |
| 2009-06-17 | 781 | 785 | 781 | 785 | 700 | 785 |
| 2009-06-16 | 784 | 784 | 782 | 782 | 500 | 782 |
| 2009-06-15 | 785 | 785 | 784 | 785 | 1,500 | 785 |
| 2009-06-12 | 778 | 780 | 777 | 777 | 1,400 | 777 |
| 2009-06-11 | 779 | 779 | 778 | 778 | 500 | 778 |
| 2009-06-10 | 778 | 778 | 774 | 774 | 1,000 | 774 |
| 2009-06-09 | 775 | 779 | 775 | 776 | 700 | 776 |
| 2009-06-08 | 775 | 778 | 774 | 778 | 600 | 778 |
| 2009-06-05 | 775 | 775 | 774 | 774 | 1,900 | 774 |
| 2009-06-04 | 775 | 777 | 775 | 776 | 600 | 776 |
| 2009-06-03 | 775 | 776 | 772 | 773 | 700 | 773 |
| 2009-06-02 | 776 | 776 | 770 | 775 | 2,300 | 775 |
| 2009-06-01 | 780 | 780 | 776 | 779 | 500 | 779 |
| 2009-05-29 | 776 | 779 | 776 | 778 | 400 | 778 |
| 2009-05-28 | 779 | 779 | 779 | 779 | 200 | 779 |
| 2009-05-27 | 778 | 779 | 772 | 779 | 600 | 779 |
| 2009-05-26 | 779 | 779 | 771 | 771 | 600 | 771 |
| 2009-05-25 | 768 | 779 | 768 | 778 | 1,100 | 778 |
| 2009-05-22 | 770 | 774 | 769 | 769 | 900 | 769 |
| 2009-05-21 | 769 | 770 | 769 | 770 | 1,400 | 770 |
| 2009-05-20 | 770 | 770 | 766 | 770 | 1,400 | 770 |
| 2009-05-19 | 779 | 780 | 769 | 770 | 2,900 | 770 |
| 2009-05-18 | 780 | 780 | 780 | 780 | 1,000 | 780 |
| 2009-05-15 | 780 | 780 | 775 | 775 | 900 | 775 |
| 2009-05-14 | 775 | 775 | 775 | 775 | 1,000 | 775 |
| 2009-05-13 | 775 | 779 | 775 | 779 | 600 | 779 |
| 2009-05-11 | 776 | 778 | 776 | 776 | 900 | 776 |
| 2009-05-08 | 775 | 776 | 775 | 776 | 300 | 776 |
| 2009-05-07 | 783 | 789 | 774 | 774 | 1,300 | 774 |
| 2009-05-01 | 770 | 770 | 770 | 770 | 200 | 770 |
| 2009-04-30 | 768 | 777 | 768 | 777 | 700 | 777 |
| 2009-04-28 | 777 | 777 | 777 | 777 | 100 | 777 |
| 2009-04-27 | 777 | 777 | 766 | 766 | 1,100 | 766 |
| 2009-04-24 | 771 | 776 | 771 | 776 | 1,100 | 776 |
| 2009-04-23 | 771 | 772 | 771 | 771 | 500 | 771 |
| 2009-04-22 | 772 | 772 | 772 | 772 | 300 | 772 |
| 2009-04-21 | 771 | 771 | 771 | 771 | 200 | 771 |
| 2009-04-20 | 771 | 771 | 771 | 771 | 400 | 771 |
| 2009-04-16 | 777 | 777 | 771 | 776 | 500 | 776 |
| 2009-04-15 | 785 | 785 | 773 | 783 | 900 | 783 |
| 2009-04-14 | 780 | 780 | 780 | 780 | 500 | 780 |
| 2009-04-13 | 781 | 781 | 771 | 771 | 800 | 771 |
| 2009-04-10 | 773 | 780 | 773 | 773 | 800 | 773 |
| 2009-04-08 | 774 | 781 | 772 | 772 | 900 | 772 |
| 2009-04-07 | 771 | 776 | 771 | 774 | 1,400 | 774 |
| 2009-04-06 | 775 | 781 | 775 | 777 | 2,000 | 777 |
| 2009-04-03 | 782 | 782 | 777 | 777 | 900 | 777 |
| 2009-04-02 | 781 | 782 | 778 | 782 | 400 | 782 |
| 2009-04-01 | 776 | 776 | 775 | 776 | 500 | 776 |
| 2009-03-31 | 776 | 783 | 775 | 783 | 700 | 783 |
| 2009-03-30 | 784 | 784 | 783 | 783 | 500 | 783 |
| 2009-03-27 | 781 | 782 | 774 | 774 | 2,100 | 774 |
| 2009-03-26 | 787 | 787 | 766 | 786 | 3,600 | 786 |
| 2009-03-25 | 838 | 845 | 826 | 844 | 3,500 | 844 |
| 2009-03-24 | 815 | 850 | 815 | 841 | 5,400 | 841 |
| 2009-03-23 | 800 | 812 | 798 | 812 | 2,900 | 812 |
| 2009-03-19 | 790 | 798 | 790 | 798 | 2,100 | 798 |
| 2009-03-18 | 790 | 790 | 789 | 790 | 1,600 | 790 |
| 2009-03-17 | 789 | 790 | 786 | 790 | 1,000 | 790 |
| 2009-03-16 | 790 | 790 | 789 | 789 | 2,100 | 789 |
| 2009-03-13 | 790 | 790 | 790 | 790 | 800 | 790 |
| 2009-03-12 | 790 | 790 | 789 | 789 | 400 | 789 |
| 2009-03-11 | 789 | 790 | 789 | 790 | 600 | 790 |
| 2009-03-10 | 790 | 790 | 785 | 790 | 700 | 790 |
| 2009-03-09 | 783 | 794 | 783 | 794 | 900 | 794 |
| 2009-03-06 | 787 | 787 | 781 | 787 | 800 | 787 |
| 2009-03-05 | 787 | 787 | 780 | 780 | 1,600 | 780 |
| 2009-03-04 | 783 | 785 | 782 | 782 | 900 | 782 |
| 2009-03-03 | 780 | 785 | 780 | 781 | 900 | 781 |
| 2009-03-02 | 790 | 790 | 785 | 785 | 900 | 785 |
| 2009-02-27 | 780 | 788 | 780 | 785 | 800 | 785 |
| 2009-02-26 | 781 | 781 | 781 | 781 | 100 | 781 |
| 2009-02-25 | 785 | 788 | 785 | 788 | 500 | 788 |
| 2009-02-24 | 781 | 785 | 780 | 785 | 800 | 785 |
| 2009-02-23 | 786 | 786 | 781 | 781 | 600 | 781 |
| 2009-02-20 | 788 | 788 | 782 | 782 | 400 | 782 |
| 2009-02-19 | 782 | 788 | 782 | 788 | 400 | 788 |
| 2009-02-18 | 780 | 789 | 780 | 781 | 1,000 | 781 |
| 2009-02-17 | 790 | 790 | 788 | 789 | 700 | 789 |
| 2009-02-16 | 789 | 790 | 787 | 790 | 500 | 790 |
| 2009-02-13 | 800 | 800 | 790 | 790 | 1,800 | 790 |
| 2009-02-12 | 791 | 791 | 791 | 791 | 300 | 791 |
| 2009-02-10 | 791 | 791 | 791 | 791 | 100 | 791 |
| 2009-02-09 | 791 | 791 | 791 | 791 | 100 | 791 |
| 2009-02-06 | 800 | 800 | 790 | 790 | 1,800 | 790 |
| 2009-02-05 | 798 | 798 | 798 | 798 | 1,200 | 798 |
| 2009-02-04 | 793 | 795 | 789 | 795 | 800 | 795 |
| 2009-02-03 | 787 | 787 | 787 | 787 | 300 | 787 |
| 2009-02-02 | 782 | 795 | 782 | 795 | 700 | 795 |
| 2009-01-30 | 788 | 789 | 785 | 785 | 500 | 785 |
| 2009-01-29 | 780 | 785 | 780 | 785 | 500 | 785 |
| 2009-01-28 | 777 | 788 | 777 | 788 | 700 | 788 |
| 2009-01-27 | 782 | 784 | 777 | 777 | 1,500 | 777 |
| 2009-01-26 | 779 | 788 | 778 | 788 | 300 | 788 |
| 2009-01-23 | 790 | 790 | 780 | 780 | 1,000 | 780 |
| 2009-01-22 | 780 | 790 | 780 | 781 | 1,000 | 781 |
| 2009-01-21 | 785 | 785 | 783 | 783 | 700 | 783 |
| 2009-01-20 | 791 | 791 | 781 | 781 | 500 | 781 |
| 2009-01-19 | 791 | 791 | 781 | 781 | 900 | 781 |
| 2009-01-16 | 782 | 800 | 782 | 800 | 300 | 800 |
| 2009-01-15 | 800 | 800 | 782 | 782 | 1,200 | 782 |
| 2009-01-14 | 789 | 789 | 786 | 786 | 200 | 786 |
| 2009-01-13 | 793 | 793 | 785 | 792 | 600 | 792 |
| 2009-01-09 | 790 | 790 | 783 | 785 | 800 | 785 |
| 2009-01-08 | 791 | 791 | 790 | 790 | 200 | 790 |
| 2009-01-07 | 787 | 787 | 781 | 781 | 800 | 781 |
| 2009-01-06 | 786 | 786 | 785 | 785 | 200 | 785 |
| 2009-01-05 | 810 | 810 | 785 | 785 | 1,400 | 785 |
分割・併合履歴 ： なし
