2818 (株)ピエトロの時系列データ [2013年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2013-12-30	1,050	1,050	1,041	1,042	4,800	1,042
2013-12-27	1,035	1,042	1,033	1,042	3,400	1,042
2013-12-26	1,033	1,035	1,030	1,032	2,700	1,032
2013-12-25	1,030	1,033	1,030	1,030	5,900	1,030
2013-12-24	1,030	1,032	1,029	1,032	6,500	1,032
2013-12-20	1,031	1,032	1,029	1,032	4,900	1,032
2013-12-19	1,036	1,036	1,029	1,031	3,900	1,031
2013-12-18	1,036	1,037	1,031	1,036	2,000	1,036
2013-12-17	1,041	1,041	1,032	1,036	2,100	1,036
2013-12-16	1,040	1,041	1,035	1,038	4,000	1,038
2013-12-13	1,030	1,050	1,027	1,038	9,800	1,038
2013-12-12	1,028	1,030	1,026	1,030	1,900	1,030
2013-12-11	1,028	1,028	1,026	1,028	2,400	1,028
2013-12-10	1,026	1,026	1,025	1,026	2,800	1,026
2013-12-09	1,030	1,035	1,025	1,026	4,400	1,026
2013-12-06	1,025	1,035	1,025	1,025	4,400	1,025
2013-12-05	1,030	1,032	1,029	1,029	4,200	1,029
2013-12-04	1,031	1,035	1,030	1,030	4,000	1,030
2013-12-03	1,035	1,035	1,030	1,031	2,500	1,031
2013-12-02	1,030	1,041	1,027	1,035	8,200	1,035
2013-11-29	1,020	1,028	1,020	1,026	10,300	1,026
2013-11-28	1,002	1,004	1,000	1,004	2,200	1,004
2013-11-27	1,002	1,005	1,001	1,001	2,500	1,001
2013-11-26	1,000	1,001	998	998	2,300	998
2013-11-25	1,000	1,000	998	1,000	1,500	1,000
2013-11-22	997	1,000	997	997	1,500	997
2013-11-21	997	999	997	997	1,200	997
2013-11-20	999	999	997	997	1,400	997
2013-11-19	996	999	996	998	700	998
2013-11-18	995	999	995	996	1,100	996
2013-11-15	997	997	993	995	2,100	995
2013-11-14	997	997	993	996	900	996
2013-11-13	993	994	993	994	400	994
2013-11-12	994	999	992	992	3,300	992
2013-11-11	999	999	994	994	1,600	994
2013-11-08	999	999	994	995	1,600	995
2013-11-07	999	999	996	997	800	997
2013-11-06	996	998	996	997	1,100	997
2013-11-05	999	999	997	997	1,300	997
2013-11-01	996	1,000	996	997	1,900	997
2013-10-31	996	1,000	996	997	2,500	997
2013-10-30	996	1,000	996	996	1,200	996
2013-10-29	996	997	996	996	500	996
2013-10-28	999	1,000	996	996	1,100	996
2013-10-25	995	997	995	996	1,700	996
2013-10-24	995	997	995	995	800	995
2013-10-23	995	997	995	997	800	997
2013-10-22	997	997	995	995	800	995
2013-10-21	995	996	993	995	1,400	995
2013-10-18	996	998	994	998	2,200	998
2013-10-17	996	998	996	996	900	996
2013-10-16	997	997	997	997	600	997
2013-10-15	995	997	995	997	1,100	997
2013-10-11	997	999	994	999	1,000	999
2013-10-10	997	997	994	997	900	997
2013-10-09	996	996	995	995	1,100	995
2013-10-08	998	998	996	996	1,100	996
2013-10-07	1,000	1,001	998	1,000	1,800	1,000
2013-10-04	999	1,000	998	999	700	999
2013-10-03	1,001	1,001	999	999	500	999
2013-10-02	1,002	1,002	999	999	700	999
2013-10-01	1,000	1,002	999	1,002	1,100	1,002
2013-09-30	998	1,002	998	1,002	1,600	1,002
2013-09-27	999	1,001	997	998	2,200	998
2013-09-26	991	999	981	997	6,300	997
2013-09-25	1,015	1,020	1,013	1,018	4,800	1,018
2013-09-24	1,012	1,015	1,012	1,013	4,400	1,013
2013-09-20	1,010	1,012	1,006	1,012	1,600	1,012
2013-09-19	1,009	1,010	1,004	1,009	2,100	1,009
2013-09-18	1,010	1,014	1,003	1,006	1,200	1,006
2013-09-17	1,010	1,012	1,004	1,008	4,600	1,008
2013-09-13	1,009	1,009	1,003	1,008	1,900	1,008
2013-09-12	1,005	1,009	1,001	1,001	1,500	1,001
2013-09-11	1,001	1,006	1,000	1,005	2,600	1,005
2013-09-10	1,003	1,005	1,000	1,001	2,100	1,001
2013-09-09	1,000	1,005	1,000	1,003	4,000	1,003
2013-09-06	1,001	1,005	1,000	1,000	1,000	1,000
2013-09-05	1,005	1,005	1,000	1,004	2,200	1,004
2013-09-04	1,005	1,005	1,000	1,005	1,400	1,005
2013-09-03	1,000	1,001	999	1,001	800	1,001
2013-09-02	997	1,000	997	999	1,000	999
2013-08-30	996	1,000	996	998	1,800	998
2013-08-29	1,000	1,000	996	996	800	996
2013-08-28	999	1,000	997	998	900	998
2013-08-27	999	1,000	996	996	1,600	996
2013-08-26	999	999	998	998	700	998
2013-08-23	999	1,000	998	998	800	998
2013-08-22	999	999	998	999	800	999
2013-08-21	1,000	1,000	995	999	1,700	999
2013-08-20	1,000	1,000	998	1,000	1,000	1,000
2013-08-19	1,000	1,000	999	1,000	1,700	1,000
2013-08-16	999	1,000	998	998	1,300	998
2013-08-15	999	1,001	999	999	1,000	999
2013-08-14	1,001	1,002	999	999	900	999
2013-08-13	1,000	1,000	998	999	600	999
2013-08-12	999	1,000	999	999	1,100	999
2013-08-09	1,001	1,002	999	999	900	999
2013-08-08	1,002	1,002	1,000	1,000	900	1,000
2013-08-07	1,000	1,001	999	1,000	900	1,000
2013-08-06	1,001	1,001	1,000	1,000	500	1,000
2013-08-05	1,000	1,001	999	1,001	4,400	1,001
2013-08-02	1,000	1,000	996	999	1,700	999
2013-08-01	993	998	993	996	700	996
2013-07-31	995	999	991	991	2,000	991
2013-07-30	994	997	993	997	900	997
2013-07-29	994	998	990	990	1,300	990
2013-07-26	991	994	991	994	1,100	994
2013-07-25	998	998	991	995	1,400	995
2013-07-24	995	996	991	994	1,800	994
2013-07-23	996	996	990	995	1,400	995
2013-07-22	995	996	990	990	1,100	990
2013-07-19	992	995	989	995	1,500	995
2013-07-18	993	993	990	990	1,300	990
2013-07-17	991	992	990	992	600	992
2013-07-16	994	994	981	981	1,900	981
2013-07-12	993	993	990	991	2,700	991
2013-07-11	990	993	980	980	2,300	980
2013-07-10	992	993	987	987	1,500	987
2013-07-09	986	992	984	987	1,300	987
2013-07-08	988	990	987	987	1,500	987
2013-07-05	995	995	987	987	1,700	987
2013-07-04	995	995	988	991	2,000	991
2013-07-03	987	995	974	990	3,500	990
2013-07-02	981	990	980	989	1,900	989
2013-07-01	982	982	982	982	1,400	982
2013-06-28	968	970	966	968	900	968
2013-06-27	968	968	961	965	800	965
2013-06-26	965	965	964	964	600	964
2013-06-25	965	965	960	960	600	960
2013-06-24	965	965	960	965	1,300	965
2013-06-21	963	963	953	955	2,100	955
2013-06-20	965	965	960	962	800	962
2013-06-19	965	965	963	965	800	965
2013-06-18	965	965	963	963	1,200	963
2013-06-17	960	962	960	961	600	961
2013-06-14	960	960	960	960	1,000	960
2013-06-13	958	962	958	959	700	959
2013-06-12	956	958	945	958	500	958
2013-06-11	948	955	948	955	500	955
2013-06-10	945	950	945	948	1,000	948
2013-06-07	950	952	945	945	2,900	945
2013-06-06	955	958	951	958	1,800	958
2013-06-05	960	964	958	958	1,200	958
2013-06-04	960	965	958	960	3,200	960
2013-06-03	965	968	960	963	1,900	963
2013-05-31	961	965	960	960	1,900	960
2013-05-30	964	964	963	963	900	963
2013-05-29	964	975	964	970	700	970
2013-05-28	965	966	965	965	1,900	965
2013-05-27	972	972	968	969	2,700	969
2013-05-24	975	981	973	973	5,700	973
2013-05-23	991	991	982	982	2,600	982
2013-05-22	990	995	990	991	2,300	991
2013-05-21	990	993	990	993	1,900	993
2013-05-20	998	998	987	990	3,400	990
2013-05-17	980	988	979	988	2,300	988
2013-05-16	990	990	980	980	3,400	980
2013-05-15	983	985	981	983	2,200	983
2013-05-14	980	985	980	981	2,400	981
2013-05-13	980	980	974	980	3,500	980
2013-05-10	974	975	972	975	2,100	975
2013-05-09	971	974	971	972	1,200	972
2013-05-08	972	973	971	971	2,300	971
2013-05-07	973	974	969	970	2,500	970
2013-05-02	973	973	968	969	2,200	969
2013-05-01	971	973	969	969	1,400	969
2013-04-30	970	971	967	968	2,300	968
2013-04-26	970	971	968	970	3,300	970
2013-04-25	970	970	968	968	2,000	968
2013-04-24	970	970	968	968	2,300	968
2013-04-23	966	970	966	970	3,700	970
2013-04-22	968	970	965	966	3,300	966
2013-04-19	969	969	963	967	1,800	967
2013-04-18	964	965	963	965	1,500	965
2013-04-17	964	964	964	964	900	964
2013-04-16	963	965	960	964	3,100	964
2013-04-15	964	964	963	963	1,600	963
2013-04-12	960	962	960	960	2,900	960
2013-04-11	963	963	960	962	1,900	962
2013-04-10	959	961	959	961	2,000	961
2013-04-09	958	959	957	957	2,200	957
2013-04-08	956	960	955	956	2,300	956
2013-04-05	946	959	945	952	5,100	952
2013-04-04	958	958	946	948	3,400	948
2013-04-03	953	954	952	953	1,000	953
2013-04-02	951	952	950	952	2,700	952
2013-04-01	970	970	951	953	5,200	953
2013-03-29	977	977	970	972	3,300	972
2013-03-28	987	987	978	978	4,500	978
2013-03-27	975	990	960	989	15,000	989
2013-03-26	1,031	1,045	1,031	1,045	12,200	1,045
2013-03-25	1,027	1,031	1,026	1,031	7,400	1,031
2013-03-22	1,023	1,027	1,023	1,027	4,200	1,027
2013-03-21	1,024	1,025	1,020	1,023	4,600	1,023
2013-03-19	1,017	1,020	1,015	1,020	4,900	1,020
2013-03-18	1,011	1,015	1,010	1,015	5,600	1,015
2013-03-15	1,010	1,013	1,008	1,013	3,500	1,013
2013-03-14	1,010	1,010	1,008	1,008	2,700	1,008
2013-03-13	1,008	1,010	1,007	1,010	3,000	1,010
2013-03-12	1,008	1,008	1,006	1,008	2,500	1,008
2013-03-11	1,005	1,005	1,003	1,005	4,300	1,005
2013-03-08	1,001	1,005	1,000	1,003	3,100	1,003
2013-03-07	1,000	1,005	999	1,005	4,300	1,005
2013-03-06	1,000	1,000	997	1,000	3,000	1,000
2013-03-05	995	999	994	999	4,100	999
2013-03-04	990	995	987	991	6,400	991
2013-03-01	985	985	980	985	2,700	985
2013-02-28	979	980	977	980	1,300	980
2013-02-27	975	975	970	973	2,800	973
2013-02-26	965	970	963	970	2,600	970
2013-02-25	965	967	963	965	2,900	965
2013-02-22	960	965	960	965	1,300	965
2013-02-21	966	966	958	962	2,500	962
2013-02-20	953	962	953	962	2,900	962
2013-02-19	960	960	950	958	2,800	958
2013-02-18	963	963	958	959	3,300	959
2013-02-15	965	965	962	962	2,800	962
2013-02-14	968	970	965	965	2,500	965
2013-02-13	969	969	962	966	4,300	966
2013-02-12	960	965	960	962	1,500	962
2013-02-08	955	960	955	960	1,000	960
2013-02-07	953	965	953	955	3,500	955
2013-02-06	950	957	950	957	3,400	957
2013-02-05	947	958	947	950	3,900	950
2013-02-04	940	945	935	945	2,900	945
2013-02-01	923	938	922	936	3,100	936
2013-01-31	918	922	917	922	1,900	922
2013-01-30	917	920	914	914	4,500	914
2013-01-29	915	917	914	916	1,400	916
2013-01-28	914	918	914	915	1,200	915
2013-01-25	913	915	912	915	700	915
2013-01-24	915	915	911	913	800	913
2013-01-23	914	914	910	913	1,200	913
2013-01-22	910	914	910	910	1,600	910
2013-01-21	909	910	908	910	2,100	910
2013-01-18	906	908	906	908	1,000	908
2013-01-17	906	908	903	907	1,900	907
2013-01-16	907	908	905	906	1,800	906
2013-01-15	900	906	900	906	2,700	906
2013-01-11	899	900	895	899	1,500	899
2013-01-10	897	898	896	896	1,400	896
2013-01-09	894	895	893	895	1,400	895
2013-01-08	891	895	891	893	1,700	893
2013-01-07	891	895	890	891	3,800	891
2013-01-04	890	890	883	886	2,300	886

分割・併合履歴：なし

2818 (株)ピエトロ の時系列データ [2013年度]

2818 (株)ピエトロの時系列データ [2013年度]