1. HOME >
  2. 株価時系列 >
  3. 2818 >
  4. 2014年

2818 (株)ピエトロ の時系列データ [2014年度]

日付始値高値安値終値出来高調整後終値
2014-12-301,2701,2791,2701,2774,9001,277
2014-12-291,2601,2701,2591,2704,3001,270
2014-12-261,2401,2501,2301,2505,6001,250
2014-12-251,2301,2311,2251,2314,7001,231
2014-12-241,2201,2201,2161,2193,4001,219
2014-12-221,2101,2151,2081,2091,9001,209
2014-12-191,2031,2071,2031,2072,6001,207
2014-12-181,2051,2051,2011,2021,9001,202
2014-12-171,2001,2041,2001,2042,3001,204
2014-12-161,2011,2031,1981,1981,9001,198
2014-12-151,2001,2061,1981,1983,2001,198
2014-12-121,1941,1961,1941,1961,3001,196
2014-12-111,1951,1951,1911,1941,9001,194
2014-12-101,1961,1981,1901,1954,1001,195
2014-12-091,1961,1991,1961,1992,1001,199
2014-12-081,1971,1981,1951,1961,7001,196
2014-12-051,1901,1981,1821,1973,4001,197
2014-12-041,1771,1911,1771,1803,4001,180
2014-12-031,1761,1861,1761,1771,7001,177
2014-12-021,1801,1821,1741,1753,4001,175
2014-12-011,1851,1861,1731,1804,8001,180
2014-11-281,1711,2301,1701,17713,5001,177
2014-11-271,1591,1701,1581,1703,4001,170
2014-11-261,1551,1591,1551,1572,6001,157
2014-11-251,1521,1541,1501,1521,5001,152
2014-11-211,1501,1501,1491,1501,8001,150
2014-11-201,1421,1491,1411,1497001,149
2014-11-191,1451,1491,1411,1421,3001,142
2014-11-181,1411,1431,1401,1431,0001,143
2014-11-171,1401,1401,1381,1402,5001,140
2014-11-141,1501,1501,1401,1403,1001,140
2014-11-131,1501,1501,1491,1491,0001,149
2014-11-121,1501,1501,1461,1461,3001,146
2014-11-111,1421,1501,1401,1483,1001,148
2014-11-101,1391,1441,1391,1431,2001,143
2014-11-071,1401,1441,1381,1382,2001,138
2014-11-061,1381,1411,1381,1401,8001,140
2014-11-051,1401,1401,1381,1382,1001,138
2014-11-041,1411,1411,1361,1384,2001,138
2014-10-311,1501,1501,1411,1416001,141
2014-10-301,1291,1501,1281,1501,7001,150
2014-10-291,1301,1321,1301,1325001,132
2014-10-281,1261,1301,1261,1286001,128
2014-10-271,1211,1291,1211,1281,9001,128
2014-10-241,1271,1391,1181,1182,2001,118
2014-10-231,1251,1391,1251,1278001,127
2014-10-221,1331,1371,1291,1322,1001,132
2014-10-211,1341,1371,1341,1346001,134
2014-10-201,1301,1331,1301,1327001,132
2014-10-171,1261,1271,1251,1267001,126
2014-10-161,1301,1301,1271,1271,1001,127
2014-10-151,1301,1351,1301,1313,0001,131
2014-10-141,1321,1331,1301,1311,8001,131
2014-10-101,1351,1351,1311,1321,1001,132
2014-10-091,1341,1361,1341,1359001,135
2014-10-081,1351,1421,1331,1361,8001,136
2014-10-071,1381,1421,1351,1362,5001,136
2014-10-061,1401,1401,1371,1382,2001,138
2014-10-031,1391,1401,1391,1391,1001,139
2014-10-021,1401,1401,1301,1358001,135
2014-10-011,1251,1301,1251,1301,8001,130
2014-09-301,1281,1281,1261,1265001,126
2014-09-291,1261,1291,1251,1281,3001,128
2014-09-261,1201,2441,1201,1259,6001,125
2014-09-251,1381,1481,1381,1406,0001,140
2014-09-241,1401,1421,1381,1423,2001,142
2014-09-221,1331,1381,1331,1382,3001,138
2014-09-191,1291,1351,1291,1311,7001,131
2014-09-181,1351,1411,1291,1295,0001,129
2014-09-171,1291,1351,1261,1292,3001,129
2014-09-161,1291,1301,1261,1262,3001,126
2014-09-121,1301,1351,1291,1291,9001,129
2014-09-111,1251,1301,1251,1303,1001,130
2014-09-101,1281,1281,1251,1288001,128
2014-09-091,1281,1281,1251,1261,5001,126
2014-09-081,1341,1341,1291,1292,0001,129
2014-09-051,1301,1351,1301,1301,7001,130
2014-09-041,1301,1341,1281,1321,2001,132
2014-09-031,1311,1341,1311,1341,0001,134
2014-09-021,1251,1321,1251,1301,6001,130
2014-09-011,1301,1301,1281,1301,4001,130
2014-08-291,1271,1301,1271,1301,5001,130
2014-08-281,1291,1301,1271,1271,0001,127
2014-08-271,1301,1301,1271,1271,6001,127
2014-08-261,1321,1331,1261,1299001,129
2014-08-251,1321,1321,1271,1271,1001,127
2014-08-221,1241,1261,1241,1269001,126
2014-08-211,1241,1241,1241,1243001,124
2014-08-201,1251,1291,1241,1241,2001,124
2014-08-191,1251,1321,1251,1268001,126
2014-08-181,1311,1311,1251,1251,2001,125
2014-08-151,1301,1361,1301,1311,0001,131
2014-08-141,1371,1371,1301,1305001,130
2014-08-131,1371,1371,1251,1254001,125
2014-08-121,1371,1371,1241,1259001,125
2014-08-111,1201,1221,1201,1228001,122
2014-08-081,1361,1361,1141,1148001,114
2014-08-071,1171,1181,1161,1164001,116
2014-08-061,1231,1301,1161,1161,7001,116
2014-08-051,1381,1381,1151,1353,0001,135
2014-08-041,1421,1421,1221,1391,9001,139
2014-08-011,1441,1441,1291,1421,5001,142
2014-07-311,1401,1421,1351,1351,4001,135
2014-07-301,1411,1411,1271,1401,4001,140
2014-07-291,1391,1401,1271,1401,5001,140
2014-07-281,1401,1401,1301,1391,0001,139
2014-07-251,1391,1391,1301,1311,0001,131
2014-07-241,1301,1391,1301,1389001,138
2014-07-231,1301,1371,1301,1379001,137
2014-07-221,1281,1371,1251,1371,9001,137
2014-07-181,1251,1251,1201,1251,6001,125
2014-07-171,1251,1251,1201,1245001,124
2014-07-161,1251,1251,1201,1258001,125
2014-07-151,1211,1271,1141,1163,3001,116
2014-07-141,1071,1151,1031,1142,4001,114
2014-07-111,1111,1211,1031,1042,1001,104
2014-07-101,1121,1201,1121,1203,0001,120
2014-07-091,1111,1151,1101,1151,4001,115
2014-07-081,1191,1191,1151,1171,1001,117
2014-07-071,1191,1201,1161,1192,2001,119
2014-07-041,1051,1191,1051,1152,4001,115
2014-07-031,1021,1111,1001,1052,4001,105
2014-07-021,1001,1011,0881,1012,9001,101
2014-07-011,1001,1001,0941,0952,2001,095
2014-06-301,0901,0951,0891,0933,0001,093
2014-06-271,0881,0881,0801,0848001,084
2014-06-261,0761,0851,0751,0821,1001,082
2014-06-251,0731,0791,0731,0741,3001,074
2014-06-241,0761,0761,0721,0731,4001,073
2014-06-231,0731,0881,0731,0753,0001,075
2014-06-201,0901,0911,0721,0724,3001,072
2014-06-191,0941,0951,0911,0911,9001,091
2014-06-181,0831,0881,0831,0882,4001,088
2014-06-171,0801,0821,0801,0821,3001,082
2014-06-161,0791,0801,0751,0781,8001,078
2014-06-131,0721,0761,0711,0762,6001,076
2014-06-121,0731,0731,0681,0701,7001,070
2014-06-111,0671,0741,0671,0732,6001,073
2014-06-101,0631,0651,0631,0659001,065
2014-06-091,0631,0651,0631,0631,1001,063
2014-06-061,0611,0631,0591,0639001,063
2014-06-051,0601,0641,0601,0642,6001,064
2014-06-041,0641,0641,0601,0632,7001,063
2014-06-031,0691,0691,0601,0641,8001,064
2014-06-021,0691,0701,0601,0612,3001,061
2014-05-301,0701,0701,0581,0692,4001,069
2014-05-291,0611,0631,0601,0631,1001,063
2014-05-281,0611,0611,0601,0605001,060
2014-05-271,0601,0601,0581,0582,1001,058
2014-05-261,0591,0601,0591,0608001,060
2014-05-231,0571,0591,0561,0596001,059
2014-05-221,0551,0571,0521,0571,0001,057
2014-05-211,0581,0591,0551,0597001,059
2014-05-201,0591,0591,0581,0587001,058
2014-05-191,0541,0591,0511,0597001,059
2014-05-161,0601,0601,0501,0531,2001,053
2014-05-151,0501,0601,0501,0601,4001,060
2014-05-141,0581,0581,0501,0501,2001,050
2014-05-131,0581,0581,0501,0502,4001,050
2014-05-121,0551,0581,0551,0581,0001,058
2014-05-091,0551,0591,0551,0567001,056
2014-05-081,0561,0591,0551,0551,2001,055
2014-05-071,0591,0591,0551,0561,7001,056
2014-05-021,0581,0581,0551,0589001,058
2014-05-011,0551,0581,0551,0581,5001,058
2014-04-301,0601,0621,0551,0621,5001,062
2014-04-281,0591,0601,0581,0588001,058
2014-04-251,0601,0601,0581,0605001,060
2014-04-241,0681,0681,0561,0681,2001,068
2014-04-231,0601,0691,0601,0692001,069
2014-04-221,0681,0681,0621,0622001,062
2014-04-211,0551,0691,0551,0692,5001,069
2014-04-181,0701,0701,0611,0695001,069
2014-04-171,0701,0701,0691,0704001,070
2014-04-161,0601,0651,0601,0607001,060
2014-04-151,0621,0621,0601,0601,3001,060
2014-04-141,0701,0701,0621,0623001,062
2014-04-111,0651,0711,0601,0701,4001,070
2014-04-101,0691,0701,0651,0654001,065
2014-04-091,0651,0741,0651,0652,0001,065
2014-04-081,0761,0761,0651,0652,4001,065
2014-04-071,0741,0761,0691,0761,9001,076
2014-04-041,0701,0751,0671,0681,6001,068
2014-04-031,0651,0701,0561,0691,4001,069
2014-04-021,0571,0631,0561,0561,2001,056
2014-04-011,0561,0601,0551,0571,5001,057
2014-03-311,0601,0641,0531,0553,3001,055
2014-03-281,0601,0681,0541,0563,1001,056
2014-03-271,0211,1001,0201,07010,8001,070
2014-03-261,1551,1591,1541,1566,6001,156
2014-03-251,1541,1561,1501,1555,9001,155
2014-03-241,1501,1541,1501,1504,8001,150
2014-03-201,1511,1551,1501,1502,7001,150
2014-03-191,1551,1561,1501,1553,0001,155
2014-03-181,1511,1551,1501,1522,8001,152
2014-03-171,1531,1531,1511,1521,7001,152
2014-03-141,1541,1551,1501,1553,2001,155
2014-03-131,1531,1541,1501,1511,2001,151
2014-03-121,1511,1531,1481,1532,4001,153
2014-03-111,1481,1501,1471,1502,0001,150
2014-03-101,1421,1481,1411,1481,8001,148
2014-03-071,1481,1481,1411,1431,3001,143
2014-03-061,1431,1501,1431,1441,5001,144
2014-03-051,1511,1511,1451,1452,5001,145
2014-03-041,1501,1521,1451,1491,6001,149
2014-03-031,1491,1501,1381,1503,9001,150
2014-02-281,1381,1461,1361,1462,4001,146
2014-02-271,1341,1401,1341,1401,2001,140
2014-02-261,1301,1351,1301,1341,1001,134
2014-02-251,1251,1301,1111,1303,8001,130
2014-02-241,1171,1251,1141,1252,7001,125
2014-02-211,1171,1181,1121,1179001,117
2014-02-201,1101,1181,1101,1171,3001,117
2014-02-191,1141,1171,1101,1107001,110
2014-02-181,1011,1131,1011,1131,9001,113
2014-02-171,1021,1151,1011,1012,3001,101
2014-02-141,1211,1271,1001,1034,5001,103
2014-02-131,1341,1341,1281,1287001,128
2014-02-121,1321,1341,1251,1341,3001,134
2014-02-101,1191,1241,1191,1241,5001,124
2014-02-071,1221,1281,1151,1181,8001,118
2014-02-061,1251,1301,1201,1301,7001,130
2014-02-051,1201,1251,1201,1252,0001,125
2014-02-041,1031,1251,0901,1255,9001,125
2014-02-031,1311,1331,1201,1333,1001,133
2014-01-311,1401,1451,1401,1421,3001,142
2014-01-301,1541,1541,1361,1402,6001,140
2014-01-291,1501,1601,1411,1543,4001,154
2014-01-281,1401,1501,1201,1502,2001,150
2014-01-271,1361,1501,1001,1506,0001,150
2014-01-241,1451,1471,1401,1461,7001,146
2014-01-231,1501,1501,1431,1483,1001,148
2014-01-221,1481,1511,1471,1502,7001,150
2014-01-211,1551,1581,1501,1503,0001,150
2014-01-201,1451,1501,1401,1423,6001,142
2014-01-171,1251,1451,1251,1454,7001,145
2014-01-161,1101,1291,1101,1213,7001,121
2014-01-151,0951,1101,0951,1102,5001,110
2014-01-141,0981,1021,0801,0904,4001,090
2014-01-101,0951,1021,0941,1025,1001,102
2014-01-091,0991,1001,0951,0992,4001,099
2014-01-081,0971,1001,0961,0993,4001,099
2014-01-071,1001,1001,0791,0936,4001,093
2014-01-061,0501,1801,0461,07511,9001,075

分割・併合履歴 ： なし