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
