1. HOME >
  2. 株価時系列 >
  3. 2818 >
  4. 2016年

2818 (株)ピエトロ の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-301,6001,6171,6001,6173,9001,617
2016-12-291,6051,6151,6021,6124,3001,612
2016-12-281,6001,6101,5981,6055,7001,605
2016-12-271,6001,6001,5951,6009,5001,600
2016-12-261,6121,6121,6001,6058,7001,605
2016-12-221,5971,6121,5971,6049,4001,604
2016-12-211,6201,6221,6151,6167,4001,616
2016-12-201,6151,6201,6091,6189,2001,618
2016-12-191,6141,6171,6081,6165,6001,616
2016-12-161,5971,6111,5901,60710,4001,607
2016-12-151,6181,6181,6071,6073,7001,607
2016-12-141,6211,6211,5901,5999,9001,599
2016-12-131,5991,6281,5931,5976,3001,597
2016-12-121,5761,6001,5761,5927,6001,592
2016-12-091,5741,5861,5711,5748,2001,574
2016-12-081,6001,6021,5711,5719,7001,571
2016-12-071,6001,6021,5901,5927,6001,592
2016-12-061,5981,6091,5961,6014,2001,601
2016-12-051,6211,6211,5901,5967,9001,596
2016-12-021,6211,6341,6161,6217,6001,621
2016-12-011,6411,6411,6021,6218,8001,621
2016-11-301,6421,6491,6291,63613,7001,636
2016-11-291,5881,6411,5881,62916,6001,629
2016-11-281,5801,5981,5761,5857,0001,585
2016-11-251,5701,5721,5621,5725,5001,572
2016-11-241,5601,5671,5541,5574,9001,557
2016-11-221,5501,5581,5481,5572,4001,557
2016-11-211,5471,5511,5431,5514,3001,551
2016-11-181,5471,5501,5421,5453,4001,545
2016-11-171,5451,5501,5421,5483,1001,548
2016-11-161,5421,5531,5351,5515,3001,551
2016-11-151,5451,5451,5341,5414,9001,541
2016-11-141,5451,5561,5451,5456,9001,545
2016-11-111,5511,5541,5481,5544,3001,554
2016-11-101,5661,5661,5401,5514,7001,551
2016-11-091,5551,5551,5201,5268,4001,526
2016-11-081,5581,5661,5511,5555,5001,555
2016-11-071,5671,5701,5611,5646,2001,564
2016-11-041,5791,5791,5671,5705,4001,570
2016-11-021,5731,5841,5731,5784,9001,578
2016-11-011,5781,5801,5651,5775,2001,577
2016-10-311,5701,5801,5601,5646,4001,564
2016-10-281,5511,5831,5351,56028,7001,560
2016-10-271,5601,5601,5481,5514,8001,551
2016-10-261,5501,5571,5381,54713,0001,547
2016-10-251,5631,5701,5401,5539,3001,553
2016-10-241,5701,5701,5431,5637,5001,563
2016-10-211,5601,5671,5551,5604,5001,560
2016-10-201,5551,5591,5471,5554,7001,555
2016-10-191,5591,5601,5441,5472,0001,547
2016-10-171,5751,5751,5431,5435,1001,543
2016-10-131,5501,5681,5431,5654,4001,565
2016-10-121,5491,5521,5411,5495,1001,549
2016-10-111,5551,5701,5411,5497,5001,549
2016-10-071,5441,5521,5301,5504,3001,550
2016-10-061,5561,5691,5411,5535,3001,553
2016-10-051,5611,5611,5491,5562,8001,556
2016-10-041,5451,5651,5441,5642,2001,564
2016-10-031,5491,5501,5381,5402,2001,540
2016-09-301,5731,5731,5101,5318,6001,531
2016-09-291,5741,5791,5501,5754,5001,575
2016-09-281,5981,5981,5061,5749,0001,574
2016-09-271,5971,5991,5851,59911,0001,599
2016-09-261,5971,5971,5861,5938,6001,593
2016-09-231,5931,5991,5861,5967,3001,596
2016-09-211,5861,5931,5801,5933,4001,593
2016-09-201,5921,5931,5821,5863,6001,586
2016-09-161,5781,5931,5781,5882,7001,588
2016-09-151,5921,5921,5731,5782,5001,578
2016-09-141,5951,5961,5851,5922,6001,592
2016-09-131,5991,6001,5771,5854,1001,585
2016-09-121,5551,5951,5551,5955,1001,595
2016-09-091,5591,5631,5401,5604,3001,560
2016-09-081,5201,5371,5201,5372,5001,537
2016-09-071,5121,5301,5121,5244,0001,524
2016-09-061,5091,5201,5091,5122,8001,512
2016-09-051,5111,5151,5011,5037,5001,503
2016-09-021,5121,5181,5121,5123,4001,512
2016-09-011,5151,5191,5001,5125,4001,512
2016-08-311,5201,5201,5101,5172,7001,517
2016-08-301,5301,5301,5201,5201,7001,520
2016-08-291,5301,5301,5141,5182,3001,518
2016-08-261,5151,5241,5101,5143,8001,514
2016-08-251,5491,5491,5171,5187,6001,518
2016-08-241,5461,5671,5451,5492,8001,549
2016-08-231,5641,5641,5451,5603,9001,560
2016-08-221,5621,5741,5601,5642,8001,564
2016-08-191,5711,5711,5601,5631,2001,563
2016-08-181,5651,5741,5601,5712,2001,571
2016-08-171,5621,5681,5601,5682,5001,568
2016-08-161,5611,5801,5611,5622,3001,562
2016-08-151,5781,5781,5621,5623,1001,562
2016-08-121,5851,5851,5601,5712,9001,571
2016-08-101,5851,5851,5601,5652,9001,565
2016-08-091,5501,5881,5451,5645,2001,564
2016-08-081,5521,5521,5461,5522,4001,552
2016-08-051,5871,5871,5511,5524,3001,552
2016-08-041,5701,5701,5481,5524,4001,552
2016-08-031,5871,5871,5601,5604,3001,560
2016-08-021,5861,5861,5711,5773,0001,577
2016-08-011,5751,5931,5701,5764,6001,576
2016-07-291,6001,6091,5781,5785,5001,578
2016-07-281,6071,6171,5811,5959,7001,595
2016-07-271,6051,6211,6051,6074,4001,607
2016-07-261,6371,6371,6001,6104,5001,610
2016-07-251,6591,6591,6351,6373,2001,637
2016-07-221,6541,6541,6321,6342,4001,634
2016-07-211,6331,6511,6271,6375,5001,637
2016-07-201,6361,6371,6191,6332,8001,633
2016-07-191,6861,6861,6401,6553,5001,655
2016-07-151,6931,6931,6001,64815,4001,648
2016-07-141,7341,7341,6821,7056,0001,705
2016-07-131,6801,7531,6801,7355,2001,735
2016-07-121,7091,7091,6751,6762,3001,676
2016-07-111,6801,7081,6621,6694,2001,669
2016-07-081,6931,6931,6771,6772,2001,677
2016-07-071,7161,7381,6901,7065,1001,706
2016-07-061,7851,7981,7041,71211,3001,712
2016-07-051,7201,7851,7201,78513,5001,785
2016-07-041,6531,6991,6531,6974,4001,697
2016-07-011,6781,6921,6451,65010,1001,650
2016-06-301,6801,6881,6211,62711,5001,627
2016-06-291,6701,6881,6211,68010,3001,680
2016-06-281,6201,6701,6111,6198,5001,619
2016-06-271,6101,6481,6101,6415,0001,641
2016-06-241,7491,7491,5501,57923,6001,579
2016-06-231,7451,7751,7001,7327,3001,732
2016-06-221,7141,7681,6701,7689,7001,768
2016-06-211,7751,7751,7001,7417,2001,741
2016-06-201,7201,7751,7201,7759,2001,775
2016-06-171,7201,7201,6771,71815,4001,718
2016-06-161,7001,7161,6501,66048,8001,660
2016-06-151,7201,7201,6511,65137,0001,651
2016-06-141,8101,8101,7841,8004,4001,800
2016-06-131,8171,8201,7901,82011,8001,820
2016-06-101,8481,8481,8151,8154,3001,815
2016-06-091,8281,8461,8251,82510,5001,825
2016-06-081,8701,8701,8411,8667001,866
2016-06-071,8381,8611,8291,8431,6001,843
2016-06-061,8121,8881,8121,8383,1001,838
2016-06-031,8301,8921,8221,8233,5001,823
2016-06-021,8441,8441,8301,8302,5001,830
2016-06-011,8051,8491,8051,8438,1001,843
2016-05-311,8801,8851,8801,8856001,885
2016-05-301,8891,8911,8851,8911,3001,891
2016-05-271,8821,8921,8801,8897001,889
2016-05-261,8861,8981,8861,8938001,893
2016-05-251,8901,9041,8791,8891,6001,889
2016-05-241,9001,9051,8901,9052,3001,905
2016-05-231,9261,9261,9021,9041,7001,904
2016-05-201,9501,9501,9181,9271,4001,927
2016-05-191,9381,9621,9101,9392,1001,939
2016-05-181,9071,9401,9071,9138001,913
2016-05-171,9051,9541,8991,9314,0001,931
2016-05-161,8501,9231,8501,9182,4001,918
2016-05-131,8731,9231,8501,8992,9001,899
2016-05-121,8801,9051,8731,8992,7001,899
2016-05-111,9501,9691,8731,8803,9001,880
2016-05-101,8901,9441,8901,9403,2001,940
2016-05-091,8451,9301,8451,9083,3001,908
2016-05-061,8501,9001,8501,8834,2001,883
2016-05-021,8741,8941,8541,8673,1001,867
2016-04-281,8441,8931,8131,8705,3001,870
2016-04-271,8431,8451,8171,8452,0001,845
2016-04-261,8081,8451,8081,8431,4001,843
2016-04-251,8031,8481,8031,8232,4001,823
2016-04-221,8071,8481,8071,8391,6001,839
2016-04-211,8101,8381,8101,8383,1001,838
2016-04-201,8041,8051,8001,8021,5001,802
2016-04-191,8011,8141,8011,8041,4001,804
2016-04-181,8051,8101,8001,8012,5001,801
2016-04-151,8201,8201,8101,8101,3001,810
2016-04-141,8201,8201,8021,8203,8001,820
2016-04-131,8501,8501,8161,8291,1001,829
2016-04-121,8241,8401,8201,8272,0001,827
2016-04-111,8671,8671,8241,8431,6001,843
2016-04-081,8381,8421,8051,8353,4001,835
2016-04-071,8661,8661,8211,8381,8001,838
2016-04-061,8301,8461,8121,8201,1001,820
2016-04-051,8351,8931,8101,8304,5001,830
2016-04-041,8001,8491,8001,8264,5001,826
2016-04-011,8941,8941,8151,8158,6001,815
2016-03-311,9551,9741,9091,9194,9001,919
2016-03-302,0152,0161,9501,9565,1001,956
2016-03-291,9922,0381,9922,0119,3002,011
2016-03-282,0342,0652,0342,0628,2002,062
2016-03-252,0702,0702,0322,0474,7002,047
2016-03-242,0712,0712,0312,0554,6002,055
2016-03-232,0812,0812,0652,0702,6002,070
2016-03-222,0102,0822,0102,0826,5002,082
2016-03-182,0022,0101,9942,0064,7002,006
2016-03-172,0012,0062,0002,0024,0002,002
2016-03-162,0002,0021,9951,9963,7001,996
2016-03-152,0002,0031,9912,0005,6002,000
2016-03-141,9981,9981,9761,9853,6001,985
2016-03-111,9781,9781,9491,9723,6001,972
2016-03-101,9201,9641,9201,9634,4001,963
2016-03-091,9101,9291,9101,9122,0001,912
2016-03-081,9301,9301,9081,9303,9001,930
2016-03-071,9251,9311,9091,9222,8001,922
2016-03-041,9151,9321,9081,9283,5001,928
2016-03-031,9171,9471,9121,9338,8001,933
2016-03-021,8931,9181,8791,9187,5001,918
2016-03-011,9001,9131,8761,8882,8001,888
2016-02-291,9181,9181,8911,9006,8001,900
2016-02-261,9001,9061,8871,9054,6001,905
2016-02-251,8541,9001,8541,8793,1001,879
2016-02-241,8801,8901,8371,8545,9001,854
2016-02-231,8461,8791,8181,8584,9001,858
2016-02-221,8401,8501,8161,8464,5001,846
2016-02-191,8851,8851,8451,8473,6001,847
2016-02-181,8431,8851,8431,8515,0001,851
2016-02-171,8501,8511,7911,8437,0001,843
2016-02-161,7401,7991,7401,7776,4001,777
2016-02-151,8121,8151,7501,7635,8001,763
2016-02-121,7351,7401,6971,69710,7001,697
2016-02-101,7781,7781,7311,7476,6001,747
2016-02-091,8191,8191,7281,7339,5001,733
2016-02-081,7971,8911,7641,82012,3001,820
2016-02-051,8381,8511,7841,79821,6001,798
2016-02-041,9311,9321,8751,87817,8001,878
2016-02-032,0352,0361,9321,96514,3001,965
2016-02-021,9932,0471,9911,99519,3001,995
2016-02-012,0352,1552,0112,02654,8002,026
2016-01-292,2782,4552,2512,335106,8002,335
2016-01-282,0992,3502,0992,345111,4002,345
2016-01-272,0502,1252,0312,12528,8002,125
2016-01-262,0102,0291,9602,02826,3002,028
2016-01-252,0202,1312,0202,11116,7002,111
2016-01-221,8732,0701,8732,07025,0002,070
2016-01-211,8851,9901,8831,89420,7001,894
2016-01-201,9812,0051,9161,91717,7001,917
2016-01-191,8852,0251,8852,02522,8002,025
2016-01-181,8321,8851,7891,88513,5001,885
2016-01-151,8501,9051,8501,86120,3001,861
2016-01-141,8801,8801,8221,83533,6001,835
2016-01-132,0352,0351,8241,96043,8001,960
2016-01-122,1842,1961,9552,01564,3002,015
2016-01-082,2932,3002,1712,29944,1002,299
2016-01-072,1222,2972,1222,29741,7002,297
2016-01-062,1002,1152,0402,11522,2002,115
2016-01-052,0602,1001,9792,09524,2002,095
2016-01-042,0002,0652,0002,05036,7002,050

分割・併合履歴 ： なし