2818 (株)ピエトロの時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	1,636	1,640	1,631	1,638	1,900	1,638
2019-12-27	1,635	1,637	1,630	1,637	2,000	1,637
2019-12-26	1,628	1,638	1,628	1,638	1,600	1,638
2019-12-25	1,636	1,638	1,625	1,629	3,200	1,629
2019-12-24	1,636	1,636	1,631	1,636	1,400	1,636
2019-12-23	1,625	1,636	1,625	1,636	3,100	1,636
2019-12-20	1,623	1,639	1,623	1,639	2,000	1,639
2019-12-19	1,637	1,638	1,629	1,629	1,800	1,629
2019-12-18	1,626	1,637	1,625	1,637	2,000	1,637
2019-12-17	1,629	1,636	1,629	1,632	1,500	1,632
2019-12-16	1,631	1,635	1,630	1,635	2,200	1,635
2019-12-13	1,635	1,635	1,628	1,631	4,700	1,631
2019-12-12	1,626	1,630	1,620	1,630	1,900	1,630
2019-12-11	1,623	1,630	1,622	1,622	1,400	1,622
2019-12-10	1,630	1,630	1,624	1,624	3,100	1,624
2019-12-09	1,629	1,630	1,628	1,630	900	1,630
2019-12-06	1,628	1,629	1,626	1,629	1,800	1,629
2019-12-05	1,629	1,633	1,628	1,630	2,300	1,630
2019-12-04	1,632	1,637	1,630	1,630	3,700	1,630
2019-12-03	1,635	1,639	1,632	1,632	1,600	1,632
2019-12-02	1,638	1,640	1,634	1,640	2,100	1,640
2019-11-29	1,634	1,638	1,634	1,636	1,100	1,636
2019-11-28	1,634	1,639	1,632	1,639	1,500	1,639
2019-11-27	1,638	1,638	1,631	1,638	1,400	1,638
2019-11-26	1,638	1,638	1,632	1,632	1,600	1,632
2019-11-25	1,638	1,639	1,633	1,636	900	1,636
2019-11-22	1,629	1,640	1,629	1,633	3,200	1,633
2019-11-21	1,641	1,642	1,635	1,637	2,200	1,637
2019-11-20	1,638	1,641	1,631	1,641	2,900	1,641
2019-11-19	1,631	1,639	1,630	1,638	2,100	1,638
2019-11-18	1,633	1,640	1,632	1,638	1,100	1,638
2019-11-15	1,639	1,639	1,632	1,633	2,100	1,633
2019-11-14	1,630	1,639	1,630	1,637	1,900	1,637
2019-11-13	1,639	1,640	1,633	1,640	2,100	1,640
2019-11-12	1,634	1,635	1,629	1,635	2,200	1,635
2019-11-11	1,639	1,640	1,630	1,634	2,500	1,634
2019-11-08	1,635	1,637	1,622	1,629	3,000	1,629
2019-11-07	1,629	1,633	1,626	1,631	2,100	1,631
2019-11-06	1,630	1,637	1,624	1,637	3,500	1,637
2019-11-05	1,641	1,641	1,633	1,637	3,600	1,637
2019-11-01	1,618	1,633	1,618	1,632	2,100	1,632
2019-10-31	1,645	1,647	1,615	1,624	4,900	1,624
2019-10-30	1,605	1,648	1,605	1,648	10,700	1,648
2019-10-29	1,608	1,614	1,608	1,613	1,300	1,613
2019-10-28	1,608	1,616	1,608	1,609	1,600	1,609
2019-10-25	1,608	1,615	1,607	1,608	2,100	1,608
2019-10-24	1,624	1,624	1,608	1,608	3,800	1,608
2019-10-23	1,607	1,624	1,607	1,624	1,700	1,624
2019-10-21	1,611	1,620	1,607	1,607	2,200	1,607
2019-10-18	1,613	1,614	1,609	1,614	1,700	1,614
2019-10-17	1,609	1,614	1,607	1,613	1,700	1,613
2019-10-16	1,616	1,616	1,609	1,615	2,000	1,615
2019-10-15	1,615	1,615	1,606	1,608	2,200	1,608
2019-10-11	1,618	1,618	1,606	1,607	1,900	1,607
2019-10-10	1,608	1,619	1,607	1,612	1,300	1,612
2019-10-09	1,619	1,619	1,607	1,615	1,500	1,615
2019-10-08	1,614	1,614	1,608	1,608	1,200	1,608
2019-10-07	1,616	1,616	1,610	1,612	1,800	1,612
2019-10-04	1,606	1,612	1,605	1,612	2,600	1,612
2019-10-03	1,609	1,609	1,606	1,608	2,600	1,608
2019-10-02	1,610	1,614	1,609	1,610	3,100	1,610
2019-10-01	1,611	1,612	1,608	1,608	2,900	1,608
2019-09-30	1,606	1,613	1,605	1,612	2,500	1,612
2019-09-27	1,629	1,629	1,606	1,610	6,200	1,610
2019-09-26	1,636	1,640	1,632	1,640	15,700	1,640
2019-09-25	1,630	1,636	1,624	1,630	6,700	1,630
2019-09-24	1,610	1,631	1,610	1,631	12,600	1,631
2019-09-20	1,626	1,628	1,624	1,625	5,800	1,625
2019-09-19	1,621	1,629	1,621	1,629	5,300	1,629
2019-09-18	1,614	1,628	1,611	1,628	3,300	1,628
2019-09-17	1,618	1,621	1,614	1,614	4,500	1,614
2019-09-13	1,614	1,619	1,605	1,619	9,200	1,619
2019-09-12	1,610	1,613	1,605	1,611	4,600	1,611
2019-09-11	1,610	1,610	1,605	1,610	2,800	1,610
2019-09-10	1,606	1,609	1,605	1,609	1,900	1,609
2019-09-09	1,604	1,605	1,600	1,605	4,100	1,605
2019-09-06	1,606	1,606	1,596	1,599	2,900	1,599
2019-09-05	1,602	1,606	1,598	1,606	2,500	1,606
2019-09-04	1,603	1,607	1,596	1,602	4,600	1,602
2019-09-03	1,600	1,604	1,595	1,603	2,000	1,603
2019-09-02	1,600	1,600	1,597	1,600	1,500	1,600
2019-08-30	1,590	1,600	1,590	1,600	1,800	1,600
2019-08-29	1,592	1,594	1,590	1,590	2,000	1,590
2019-08-28	1,590	1,593	1,590	1,590	1,000	1,590
2019-08-27	1,591	1,598	1,590	1,590	1,600	1,590
2019-08-26	1,591	1,599	1,591	1,595	2,600	1,595
2019-08-23	1,599	1,599	1,595	1,597	500	1,597
2019-08-22	1,594	1,600	1,594	1,600	1,400	1,600
2019-08-21	1,594	1,600	1,594	1,598	600	1,598
2019-08-20	1,596	1,600	1,593	1,600	2,100	1,600
2019-08-19	1,598	1,598	1,594	1,594	400	1,594
2019-08-16	1,600	1,602	1,594	1,594	1,800	1,594
2019-08-15	1,599	1,600	1,593	1,600	2,600	1,600
2019-08-14	1,591	1,604	1,591	1,604	3,400	1,604
2019-08-13	1,603	1,603	1,594	1,597	1,900	1,597
2019-08-09	1,601	1,603	1,593	1,603	1,800	1,603
2019-08-08	1,596	1,603	1,592	1,592	2,600	1,592
2019-08-07	1,595	1,604	1,590	1,604	4,400	1,604
2019-08-06	1,591	1,599	1,590	1,594	3,000	1,594
2019-08-05	1,603	1,603	1,595	1,595	3,400	1,595
2019-08-02	1,600	1,600	1,590	1,590	2,000	1,590
2019-08-01	1,594	1,600	1,594	1,600	1,300	1,600
2019-07-31	1,600	1,600	1,594	1,594	3,400	1,594
2019-07-30	1,595	1,604	1,595	1,604	3,200	1,604
2019-07-29	1,596	1,603	1,596	1,597	1,500	1,597
2019-07-26	1,602	1,605	1,597	1,597	1,700	1,597
2019-07-25	1,610	1,612	1,595	1,608	3,300	1,608
2019-07-24	1,597	1,603	1,596	1,597	1,900	1,597
2019-07-23	1,603	1,603	1,597	1,597	1,200	1,597
2019-07-22	1,607	1,607	1,596	1,596	1,700	1,596
2019-07-19	1,599	1,605	1,596	1,596	3,600	1,596
2019-07-18	1,603	1,605	1,598	1,599	3,500	1,599
2019-07-17	1,603	1,605	1,600	1,600	3,100	1,600
2019-07-16	1,601	1,605	1,600	1,603	2,200	1,603
2019-07-12	1,605	1,608	1,600	1,601	3,300	1,601
2019-07-11	1,607	1,607	1,601	1,603	1,500	1,603
2019-07-10	1,607	1,607	1,600	1,600	2,500	1,600
2019-07-09	1,604	1,606	1,601	1,601	1,800	1,601
2019-07-08	1,608	1,609	1,603	1,604	1,700	1,604
2019-07-05	1,603	1,608	1,601	1,608	3,700	1,608
2019-07-04	1,605	1,606	1,600	1,600	2,000	1,600
2019-07-03	1,600	1,606	1,600	1,603	1,700	1,603
2019-07-02	1,602	1,610	1,600	1,600	2,300	1,600
2019-07-01	1,600	1,613	1,600	1,600	2,000	1,600
2019-06-28	1,601	1,607	1,601	1,601	1,400	1,601
2019-06-27	1,603	1,611	1,600	1,608	1,800	1,608
2019-06-26	1,604	1,612	1,602	1,602	1,200	1,602
2019-06-25	1,604	1,615	1,603	1,608	1,100	1,608
2019-06-24	1,606	1,612	1,603	1,604	1,000	1,604
2019-06-21	1,610	1,621	1,605	1,605	1,200	1,605
2019-06-20	1,616	1,624	1,607	1,624	1,300	1,624
2019-06-19	1,606	1,619	1,606	1,607	2,100	1,607
2019-06-18	1,610	1,619	1,610	1,611	1,100	1,611
2019-06-17	1,620	1,620	1,610	1,610	1,200	1,610
2019-06-14	1,620	1,620	1,615	1,620	2,300	1,620
2019-06-13	1,619	1,620	1,618	1,619	1,900	1,619
2019-06-12	1,618	1,618	1,615	1,617	1,400	1,617
2019-06-11	1,618	1,619	1,607	1,619	1,900	1,619
2019-06-10	1,609	1,619	1,601	1,618	2,800	1,618
2019-06-07	1,600	1,609	1,600	1,609	800	1,609
2019-06-06	1,594	1,614	1,594	1,609	1,100	1,609
2019-06-05	1,604	1,605	1,593	1,605	1,700	1,605
2019-06-04	1,590	1,600	1,590	1,600	1,700	1,600
2019-06-03	1,599	1,599	1,590	1,590	1,400	1,590
2019-05-31	1,592	1,599	1,592	1,599	1,100	1,599
2019-05-30	1,597	1,601	1,590	1,601	2,600	1,601
2019-05-29	1,598	1,600	1,598	1,598	1,000	1,598
2019-05-28	1,608	1,608	1,598	1,598	1,200	1,598
2019-05-27	1,599	1,612	1,599	1,599	600	1,599
2019-05-24	1,596	1,610	1,596	1,600	2,000	1,600
2019-05-23	1,600	1,612	1,599	1,599	1,000	1,599
2019-05-22	1,607	1,613	1,595	1,600	2,200	1,600
2019-05-21	1,615	1,615	1,599	1,607	2,400	1,607
2019-05-20	1,616	1,616	1,600	1,613	2,200	1,613
2019-05-17	1,595	1,616	1,591	1,616	4,000	1,616
2019-05-16	1,590	1,604	1,590	1,595	1,700	1,595
2019-05-15	1,592	1,609	1,589	1,589	3,900	1,589
2019-05-14	1,601	1,610	1,587	1,590	7,300	1,590
2019-05-13	1,615	1,622	1,609	1,609	2,300	1,609
2019-05-10	1,623	1,623	1,615	1,615	2,700	1,615
2019-05-09	1,641	1,641	1,620	1,623	2,000	1,623
2019-05-08	1,636	1,636	1,621	1,630	2,700	1,630
2019-05-07	1,647	1,647	1,634	1,636	2,300	1,636
2019-04-26	1,629	1,647	1,629	1,635	1,100	1,635
2019-04-25	1,629	1,650	1,624	1,650	4,100	1,650
2019-04-24	1,627	1,629	1,623	1,625	1,300	1,625
2019-04-23	1,621	1,624	1,618	1,623	1,200	1,623
2019-04-22	1,621	1,622	1,620	1,622	800	1,622
2019-04-19	1,628	1,628	1,621	1,623	900	1,623
2019-04-18	1,620	1,630	1,619	1,629	4,000	1,629
2019-04-17	1,623	1,625	1,620	1,620	1,300	1,620
2019-04-16	1,615	1,626	1,615	1,623	1,500	1,623
2019-04-15	1,623	1,624	1,615	1,615	3,900	1,615
2019-04-12	1,628	1,629	1,617	1,623	3,100	1,623
2019-04-11	1,620	1,629	1,620	1,627	1,500	1,627
2019-04-10	1,623	1,624	1,620	1,620	2,200	1,620
2019-04-09	1,625	1,630	1,623	1,629	2,000	1,629
2019-04-08	1,625	1,634	1,625	1,629	1,300	1,629
2019-04-05	1,633	1,635	1,625	1,626	3,900	1,626
2019-04-04	1,625	1,634	1,625	1,633	2,800	1,633
2019-04-03	1,635	1,637	1,624	1,636	2,100	1,636
2019-04-02	1,634	1,634	1,623	1,627	2,500	1,627
2019-04-01	1,622	1,635	1,622	1,627	4,000	1,627
2019-03-29	1,635	1,635	1,620	1,622	3,900	1,622
2019-03-28	1,631	1,633	1,622	1,633	3,100	1,633
2019-03-27	1,636	1,648	1,630	1,635	8,800	1,635
2019-03-26	1,670	1,680	1,660	1,680	27,500	1,680
2019-03-25	1,670	1,671	1,660	1,660	14,600	1,660
2019-03-22	1,665	1,672	1,660	1,670	11,500	1,670
2019-03-20	1,670	1,671	1,660	1,665	14,100	1,665
2019-03-19	1,675	1,675	1,668	1,670	7,800	1,670
2019-03-18	1,670	1,675	1,668	1,675	11,800	1,675
2019-03-15	1,670	1,671	1,666	1,670	4,200	1,670
2019-03-14	1,669	1,670	1,662	1,670	2,700	1,670
2019-03-13	1,664	1,665	1,655	1,665	3,000	1,665
2019-03-12	1,652	1,661	1,652	1,661	6,300	1,661
2019-03-11	1,651	1,656	1,650	1,652	5,500	1,652
2019-03-08	1,651	1,657	1,650	1,651	3,800	1,651
2019-03-07	1,646	1,660	1,646	1,660	3,900	1,660
2019-03-06	1,645	1,650	1,645	1,650	3,500	1,650
2019-03-05	1,647	1,650	1,647	1,650	2,100	1,650
2019-03-04	1,648	1,650	1,647	1,647	4,600	1,647
2019-03-01	1,636	1,649	1,636	1,649	2,400	1,649
2019-02-28	1,635	1,645	1,635	1,640	1,600	1,640
2019-02-27	1,637	1,643	1,635	1,635	3,300	1,635
2019-02-26	1,643	1,649	1,636	1,640	3,900	1,640
2019-02-25	1,643	1,647	1,638	1,643	2,900	1,643
2019-02-22	1,647	1,647	1,641	1,641	1,600	1,641
2019-02-21	1,645	1,647	1,640	1,646	1,800	1,646
2019-02-20	1,645	1,645	1,638	1,641	1,700	1,641
2019-02-19	1,645	1,645	1,642	1,645	1,800	1,645
2019-02-18	1,643	1,644	1,636	1,642	1,800	1,642
2019-02-15	1,642	1,642	1,633	1,635	2,700	1,635
2019-02-14	1,640	1,641	1,633	1,640	2,000	1,640
2019-02-13	1,642	1,642	1,631	1,634	2,300	1,634
2019-02-12	1,637	1,643	1,633	1,640	1,800	1,640
2019-02-08	1,625	1,640	1,625	1,628	1,700	1,628
2019-02-07	1,637	1,639	1,627	1,635	1,300	1,635
2019-02-06	1,624	1,632	1,624	1,632	1,700	1,632
2019-02-05	1,624	1,627	1,622	1,624	2,000	1,624
2019-02-04	1,621	1,621	1,613	1,615	2,900	1,615
2019-02-01	1,623	1,623	1,605	1,605	9,800	1,605
2019-01-31	1,628	1,638	1,623	1,624	4,200	1,624
2019-01-30	1,640	1,640	1,625	1,625	4,900	1,625
2019-01-29	1,631	1,639	1,631	1,631	2,100	1,631
2019-01-28	1,635	1,638	1,631	1,631	4,300	1,631
2019-01-25	1,633	1,638	1,633	1,635	2,100	1,635
2019-01-24	1,635	1,640	1,632	1,633	4,000	1,633
2019-01-23	1,645	1,645	1,635	1,635	2,400	1,635
2019-01-22	1,640	1,647	1,640	1,645	900	1,645
2019-01-21	1,638	1,648	1,638	1,640	2,400	1,640
2019-01-18	1,644	1,644	1,631	1,632	2,000	1,632
2019-01-17	1,641	1,645	1,637	1,637	1,600	1,637
2019-01-16	1,641	1,643	1,639	1,639	1,700	1,639
2019-01-15	1,644	1,649	1,640	1,641	3,300	1,641
2019-01-11	1,649	1,649	1,640	1,643	1,600	1,643
2019-01-10	1,650	1,650	1,641	1,642	1,700	1,642
2019-01-09	1,643	1,649	1,643	1,643	2,100	1,643
2019-01-08	1,646	1,650	1,640	1,640	2,400	1,640
2019-01-07	1,650	1,652	1,639	1,646	2,800	1,646
2019-01-04	1,638	1,642	1,636	1,639	4,500	1,639

分割・併合履歴：なし

2818 (株)ピエトロ の時系列データ [2019年度]

2818 (株)ピエトロの時系列データ [2019年度]