2818 (株)ピエトロの時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	859	859	856	859	800	859
2010-12-29	850	857	849	857	800	857
2010-12-28	850	852	849	850	1,700	850
2010-12-27	845	848	845	848	1,300	848
2010-12-24	845	848	845	848	1,200	848
2010-12-22	845	847	845	847	600	847
2010-12-21	845	845	830	845	2,000	845
2010-12-20	843	843	842	842	400	842
2010-12-17	845	846	843	843	700	843
2010-12-16	842	847	842	847	600	847
2010-12-15	845	845	842	842	1,000	842
2010-12-14	844	845	841	845	1,000	845
2010-12-13	843	848	840	840	1,900	840
2010-12-10	842	843	840	840	1,100	840
2010-12-09	841	842	839	842	1,700	842
2010-12-08	837	840	836	840	800	840
2010-12-07	832	837	832	837	500	837
2010-12-06	832	835	832	835	2,000	835
2010-12-03	835	836	833	834	1,200	834
2010-12-02	835	835	833	835	1,300	835
2010-12-01	835	835	830	835	900	835
2010-11-30	833	833	833	833	100	833
2010-11-29	829	835	828	835	900	835
2010-11-26	830	832	826	832	700	832
2010-11-24	830	831	829	831	1,200	831
2010-11-22	825	830	825	830	600	830
2010-11-19	821	825	821	825	600	825
2010-11-18	830	830	820	820	500	820
2010-11-17	825	825	815	815	1,100	815
2010-11-16	820	825	820	825	600	825
2010-11-15	821	827	820	820	1,300	820
2010-11-12	829	829	821	821	300	821
2010-11-11	820	832	820	821	600	821
2010-11-10	820	832	819	832	700	832
2010-11-09	820	830	820	820	1,000	820
2010-11-08	825	830	820	820	600	820
2010-11-05	830	830	829	829	1,200	829
2010-11-04	825	825	825	825	600	825
2010-11-02	825	825	820	820	400	820
2010-11-01	823	824	823	824	300	824
2010-10-29	811	823	811	823	500	823
2010-10-28	819	819	819	819	100	819
2010-10-27	811	819	811	819	300	819
2010-10-26	820	820	810	810	700	810
2010-10-25	811	811	810	810	900	810
2010-10-22	815	816	811	811	800	811
2010-10-21	815	815	815	815	100	815
2010-10-20	815	815	815	815	400	815
2010-10-19	815	815	813	813	700	813
2010-10-18	817	824	816	816	400	816
2010-10-15	830	830	816	816	800	816
2010-10-14	825	825	821	821	300	821
2010-10-13	825	825	820	820	600	820
2010-10-12	818	830	818	820	800	820
2010-10-08	825	825	825	825	100	825
2010-10-07	815	815	815	815	400	815
2010-10-06	815	815	813	813	600	813
2010-10-05	829	829	812	814	1,100	814
2010-10-04	828	828	814	814	2,100	814
2010-10-01	822	829	822	823	400	823
2010-09-30	819	819	819	819	300	819
2010-09-28	813	834	812	834	1,000	834
2010-09-27	839	839	830	835	1,700	835
2010-09-24	835	835	833	835	1,100	835
2010-09-22	831	835	831	835	400	835
2010-09-21	839	840	839	840	400	840
2010-09-17	835	835	830	831	500	831
2010-09-16	840	840	835	835	800	835
2010-09-15	840	840	837	839	1,400	839
2010-09-14	840	840	838	838	900	838
2010-09-13	840	840	839	840	1,200	840
2010-09-10	836	840	835	840	600	840
2010-09-09	840	840	835	835	400	835
2010-09-08	840	840	826	839	600	839
2010-09-07	840	840	840	840	100	840
2010-09-06	839	840	839	840	1,100	840
2010-09-03	831	835	831	835	200	835
2010-09-02	839	839	825	827	1,200	827
2010-09-01	838	838	831	838	400	838
2010-08-31	835	838	834	835	600	835
2010-08-30	839	839	831	835	600	835
2010-08-27	839	839	830	839	900	839
2010-08-26	838	838	835	838	300	838
2010-08-25	830	838	830	838	500	838
2010-08-24	830	838	830	838	800	838
2010-08-23	838	838	837	838	700	838
2010-08-20	830	838	827	827	500	827
2010-08-19	835	835	827	830	400	830
2010-08-18	834	834	834	834	200	834
2010-08-17	833	833	826	826	400	826
2010-08-16	830	832	830	832	400	832
2010-08-13	833	833	833	833	900	833
2010-08-12	833	833	830	830	500	830
2010-08-11	833	833	830	830	200	830
2010-08-10	830	833	827	833	300	833
2010-08-09	830	830	830	830	200	830
2010-08-06	830	833	830	833	300	833
2010-08-05	834	834	834	834	1,700	834
2010-08-04	825	825	825	825	400	825
2010-08-03	820	825	820	823	400	823
2010-08-02	824	824	822	822	300	822
2010-07-30	821	824	821	824	400	824
2010-07-29	821	827	820	820	400	820
2010-07-28	829	829	820	825	1,100	825
2010-07-27	824	824	824	824	100	824
2010-07-26	820	825	815	824	1,600	824
2010-07-23	826	826	824	824	600	824
2010-07-22	818	820	817	820	400	820
2010-07-21	820	820	818	818	1,000	818
2010-07-20	820	822	820	820	900	820
2010-07-16	821	828	821	822	1,000	822
2010-07-15	837	837	820	820	3,000	820
2010-07-14	824	825	822	822	900	822
2010-07-13	826	827	826	827	700	827
2010-07-12	820	830	820	822	700	822
2010-07-09	821	826	820	820	600	820
2010-07-08	832	832	820	821	1,100	821
2010-07-07	821	821	820	820	700	820
2010-07-06	829	829	821	821	500	821
2010-07-05	830	834	820	821	1,900	821
2010-07-02	820	828	820	826	1,000	826
2010-07-01	819	819	817	817	1,400	817
2010-06-30	818	820	818	819	1,000	819
2010-06-29	821	821	820	820	700	820
2010-06-28	819	826	819	826	600	826
2010-06-25	827	827	819	819	700	819
2010-06-24	820	821	817	817	1,100	817
2010-06-23	823	823	818	818	700	818
2010-06-22	815	824	815	823	900	823
2010-06-21	816	820	815	816	800	816
2010-06-18	820	820	815	815	700	815
2010-06-17	824	824	820	820	1,100	820
2010-06-16	827	827	819	827	400	827
2010-06-15	840	840	816	818	1,300	818
2010-06-14	814	825	814	825	300	825
2010-06-11	811	812	811	811	800	811
2010-06-10	811	812	811	812	500	812
2010-06-09	816	816	811	811	600	811
2010-06-08	814	814	813	814	700	814
2010-06-07	826	826	813	814	1,100	814
2010-06-04	813	818	813	814	600	814
2010-06-03	814	814	813	813	600	813
2010-06-02	819	819	814	814	300	814
2010-06-01	820	820	810	815	1,700	815
2010-05-31	815	815	811	815	700	815
2010-05-28	819	819	819	819	300	819
2010-05-27	809	810	806	810	700	810
2010-05-26	806	810	805	805	1,300	805
2010-05-25	806	806	805	805	1,300	805
2010-05-24	807	817	805	805	2,100	805
2010-05-21	810	816	805	807	2,100	807
2010-05-20	824	824	817	817	600	817
2010-05-19	820	820	820	820	1,200	820
2010-05-18	820	821	820	820	400	820
2010-05-17	825	825	821	821	1,500	821
2010-05-14	829	829	824	824	1,000	824
2010-05-13	824	831	824	824	1,000	824
2010-05-12	827	828	825	825	1,000	825
2010-05-11	835	835	827	827	300	827
2010-05-10	826	836	824	824	1,700	824
2010-05-07	829	830	826	828	1,900	828
2010-05-06	830	830	830	830	2,300	830
2010-04-30	831	833	831	832	1,000	832
2010-04-28	831	834	830	831	1,800	831
2010-04-27	833	834	831	831	1,100	831
2010-04-26	833	840	833	833	700	833
2010-04-23	832	832	831	831	300	831
2010-04-22	837	838	832	832	1,300	832
2010-04-21	841	842	839	839	1,200	839
2010-04-20	835	841	832	841	1,100	841
2010-04-19	836	842	836	836	1,200	836
2010-04-16	836	843	835	838	700	838
2010-04-15	840	845	833	838	2,300	838
2010-04-14	833	838	831	832	800	832
2010-04-13	834	834	830	834	300	834
2010-04-12	830	835	829	829	1,800	829
2010-04-09	829	831	825	826	1,700	826
2010-04-08	832	833	829	829	400	829
2010-04-07	829	830	828	829	1,000	829
2010-04-06	830	830	824	827	1,400	827
2010-04-05	822	824	822	823	1,800	823
2010-04-02	825	826	820	826	2,400	826
2010-04-01	825	825	821	821	1,600	821
2010-03-31	825	828	825	825	2,200	825
2010-03-30	828	829	825	825	1,900	825
2010-03-29	820	828	805	826	5,100	826
2010-03-26	882	888	881	888	6,200	888
2010-03-25	885	886	882	886	5,400	886
2010-03-24	880	885	880	882	3,300	882
2010-03-23	879	880	865	878	7,700	878
2010-03-19	874	877	874	877	1,800	877
2010-03-18	870	874	870	874	1,500	874
2010-03-17	870	870	868	870	1,700	870
2010-03-16	865	867	864	866	1,300	866
2010-03-15	865	865	861	865	1,900	865
2010-03-12	865	865	860	860	2,100	860
2010-03-11	865	865	860	860	1,300	860
2010-03-10	863	865	861	865	1,400	865
2010-03-09	863	863	859	861	1,100	861
2010-03-08	857	862	857	858	3,500	858
2010-03-05	854	856	854	856	2,200	856
2010-03-04	849	854	849	852	1,300	852
2010-03-03	848	850	848	850	2,000	850
2010-03-02	845	848	845	846	700	846
2010-03-01	843	845	842	845	700	845
2010-02-26	840	844	838	839	800	839
2010-02-25	845	845	840	840	400	840
2010-02-24	844	845	838	838	1,800	838
2010-02-23	836	845	836	845	300	845
2010-02-22	840	842	833	842	900	842
2010-02-19	836	836	835	835	200	835
2010-02-18	831	838	830	838	800	838
2010-02-17	838	838	835	835	800	835
2010-02-16	835	835	835	835	100	835
2010-02-15	844	844	830	830	1,100	830
2010-02-12	837	840	835	835	300	835
2010-02-10	837	838	830	837	1,800	837
2010-02-09	844	844	837	837	1,000	837
2010-02-08	840	847	840	844	700	844
2010-02-05	839	841	831	841	2,400	841
2010-02-04	835	839	835	837	900	837
2010-02-03	833	835	832	835	1,500	835
2010-02-02	825	836	825	833	700	833
2010-02-01	828	828	825	825	1,300	825
2010-01-29	825	831	825	828	600	828
2010-01-28	825	833	825	833	800	833
2010-01-27	824	828	824	828	1,700	828
2010-01-26	832	839	831	839	600	839
2010-01-25	830	836	830	831	600	831
2010-01-22	824	831	823	830	1,300	830
2010-01-21	825	832	825	828	2,000	828
2010-01-20	823	826	823	825	1,500	825
2010-01-19	819	820	819	819	1,400	819
2010-01-18	819	820	819	819	1,300	819
2010-01-15	819	819	818	819	1,200	819
2010-01-14	815	815	814	814	2,100	814
2010-01-13	819	822	818	818	1,700	818
2010-01-12	815	819	814	815	1,100	815
2010-01-08	819	822	811	815	3,000	815
2010-01-07	818	819	817	819	800	819
2010-01-06	820	820	817	818	1,100	818
2010-01-05	820	829	818	820	2,000	820
2010-01-04	819	830	819	826	1,000	826

分割・併合履歴：なし

2818 (株)ピエトロ の時系列データ [2010年度]

2818 (株)ピエトロの時系列データ [2010年度]