[2818 東証1部] ピエトロ 日足 時系列データ

[2818 東証1部] ピエトロ (食料品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-12-131698.001702.001697.001702.0039006628100
2017-12-121704.001705.001698.001699.0056009523600
2017-12-111705.001710.001696.001704.00740012593800
2017-12-081700.001706.001698.001702.00730012418800
2017-12-071702.001705.001702.001702.0020003405700
2017-12-061707.001712.001698.001702.0057009708700
2017-12-051697.001706.001697.001706.0049008329800
2017-12-041706.001710.001700.001706.00790013488300
2017-12-011699.001706.001697.001706.001290021938100
2017-11-301690.001696.001690.001696.00680011509500
2017-11-291692.001695.001686.001695.0043007274100
2017-11-281690.001692.001685.001692.0029004897400
2017-11-271684.001692.001684.001690.0049008278300
2017-11-241688.001690.001680.001684.0039006569700
2017-11-221691.001691.001680.001684.0047007931900
2017-11-211670.001692.001670.001689.00760012803500
2017-11-201656.001670.001655.001665.0033005482700
2017-11-171656.001660.001649.001656.0036005949000
2017-11-161650.001663.001645.001654.0044007277400
2017-11-151649.001649.001635.001635.0036005902400
2017-11-141648.001649.001638.001645.0025004107800
2017-11-131656.001660.001636.001644.0045007402900
2017-11-101650.001659.001650.001652.0032005287500
2017-11-091680.001689.001651.001666.001260021051700
2017-11-081677.001700.001672.001686.001060017856000
2017-11-071665.001740.001647.001672.003880065507400
2017-11-061667.001674.001660.001665.00870014505800
2017-11-021651.001664.001647.001664.0058009610200
2017-11-011657.001663.001648.001655.00870014408300
2017-10-311666.001666.001649.001657.00710011759700
2017-10-301640.001669.001637.001666.002200036328100
2017-10-271631.001634.001626.001634.0041006683600
2017-10-261625.001631.001620.001631.0033005369000
2017-10-251621.001630.001621.001629.0032005201000
2017-10-241630.001630.001620.001624.0040006489000
2017-10-231627.001632.001623.001630.0043006999800
2017-10-201623.001628.001620.001627.0041006659300
2017-10-191622.001628.001620.001623.0037006002500
2017-10-181625.001634.001620.001627.0023003734200
2017-10-171620.001627.001620.001625.0020003248200
2017-10-161629.001630.001621.001622.00790012838800
2017-10-131628.001635.001627.001629.0023003746200
2017-10-121636.001636.001629.001631.0032005219500
2017-10-111634.001635.001632.001635.0017002777800
2017-10-101635.001635.001630.001634.0021003427600
2017-10-061634.001634.001630.001633.0010001632900
2017-10-051632.001635.001629.001634.0032005222700
2017-10-041626.001634.001626.001633.0025004075600
2017-10-031625.001634.001622.001631.0037006016700
2017-10-021626.001633.001623.001625.0035005691500
2017-09-291625.001630.001622.001625.0034005527200
2017-09-281640.001640.001622.001635.0041006690400
2017-09-271614.001636.001612.001636.001050017008400
2017-09-261642.001643.001622.001624.003160051701600
2017-09-251649.001654.001647.001648.0051008417200
2017-09-221647.001649.001644.001649.0036005928300
2017-09-211649.001650.001635.001647.00620010186300
2017-09-201650.001650.001644.001649.0042006920000
2017-09-191645.001650.001642.001649.0051008398900
2017-09-151640.001644.001639.001643.0039006400300
2017-09-141639.001645.001636.001645.0052008534800
2017-09-131642.001644.001636.001639.0028004595200
2017-09-121643.001643.001631.001643.0033005411500
2017-09-111643.001643.001631.001639.0029004749600
2017-09-081640.001641.001630.001630.00660010800600
2017-09-071645.001645.001632.001641.0015002461100
2017-09-061630.001642.001629.001632.0039006364500
2017-09-051641.001645.001630.001633.0046007539600
2017-09-041644.001648.001641.001641.0028004604000
2017-09-011642.001648.001634.001646.0032005261700
2017-08-311634.001636.001631.001636.0022003597100
2017-08-301640.001645.001635.001636.0036005907900
2017-08-291639.001644.001639.001640.0026004264000
2017-08-281645.001645.001638.001639.0018002956500
2017-08-251636.001640.001636.001638.0014002293600
2017-08-241627.001639.001627.001636.0012001959600
2017-08-231629.001639.001628.001633.0019003100800
2017-08-221630.001639.001628.001628.0012001959200
2017-08-211644.001644.001628.001628.0017002776600
2017-08-181631.001638.001628.001631.0059009629000
2017-08-171645.001645.001633.001638.0015002458700
2017-08-161639.001639.001633.001636.0016002618500
2017-08-151646.001646.001634.001639.0024003940300
2017-08-141648.001648.001639.001642.0027004439900
2017-08-101640.001640.001631.001640.0016002621300
2017-08-091640.001640.001631.001635.0010001636300
2017-08-081639.001639.001625.001631.0029004729200
2017-08-071646.001646.001637.001639.0022003615800
2017-08-041636.001637.001630.001635.0014002286300
2017-08-031635.001638.001632.001636.0012001962600
2017-08-021631.001634.001626.001634.0015002446300
2017-08-011622.001635.001621.001631.0030004876600
2017-07-311615.001640.001615.001618.0054008760000
2017-07-281627.001630.001622.001623.0026004228500
2017-07-271628.001632.001625.001626.0015002441600
2017-07-261621.001628.001620.001625.0029004706700
2017-07-251621.001628.001620.001621.0042006809500
2017-07-241630.001634.001626.001631.0018002932500
2017-07-211636.001638.001626.001630.0022003592500
2017-07-201640.001640.001620.001621.0053008609500
2017-07-191638.001641.001622.001624.00620010084200
2017-07-181649.001649.001631.001638.0032005251100
2017-07-141640.001647.001640.001642.0028004596400
2017-07-131645.001645.001628.001643.0036005901900
2017-07-121636.001647.001636.001643.0022003612000
2017-07-111635.001636.001630.001633.0028004573200
2017-07-101648.001648.001633.001633.0023003775900
2017-07-071635.001641.001630.001630.0030004896700
2017-07-061645.001648.001632.001640.0019003118000
2017-07-051634.001644.001620.001628.00620010134600
2017-07-041622.001629.001622.001624.0024003897000
2017-07-031627.001632.001620.001621.0035005692000
2017-06-301633.001633.001624.001627.0015002440600
2017-06-291632.001632.001624.001627.0019003090100
2017-06-281634.001635.001626.001626.0025004074500
2017-06-271628.001635.001628.001629.0032005221300
2017-06-261632.001635.001629.001629.0019003097900
2017-06-231633.001634.001630.001631.0023003753700
2017-06-221629.001634.001629.001632.0017002773700
2017-06-211630.001635.001630.001630.0031005060100
2017-06-201624.001633.001623.001631.0039006344400
2017-06-191638.001638.001626.001628.0021003426600
2017-06-161623.001632.001622.001625.0019003087500
2017-06-151630.001637.001625.001625.0035005704000
2017-06-141631.001643.001630.001630.0023003760100
2017-06-131641.001642.001630.001630.0024003927300
2017-06-121638.001638.001630.001633.0013002125200
2017-06-091638.001639.001629.001629.0031005070500
2017-06-081650.001653.001632.001638.0055009048200
2017-06-071655.001659.001651.001651.0031005128800
2017-06-061650.001652.001647.001650.0022003628500
2017-06-051650.001655.001645.001647.0045007422400
2017-06-021640.001646.001639.001644.0054008868300
2017-06-011640.001640.001627.001636.0021003436800
2017-05-311626.001632.001621.001625.0033005371800
2017-05-301620.001628.001615.001623.0023003727200
2017-05-291629.001629.001620.001621.0033005359500
2017-05-261626.001627.001621.001622.0015002435400
2017-05-251620.001624.001615.001624.0016002589900
2017-05-241610.001615.001609.001615.0020003221300
2017-05-231615.001617.001609.001611.0017002740700
2017-05-221607.001627.001607.001609.0013002095300
2017-05-191621.001622.001604.001604.0032005156000
2017-05-181631.001631.001620.001620.0018002920200
2017-05-171646.001646.001625.001632.0039006376300
2017-05-161645.001645.001630.001630.0027004416200
2017-05-151649.001649.001641.001644.0035005756700
2017-05-121640.001650.001640.001648.0042006908800
2017-05-111633.001638.001625.001633.0037006038900
2017-05-101630.001639.001626.001632.0035005705700
2017-05-091620.001635.001618.001629.0031005037300
2017-05-081614.001620.001612.001614.0056009047700
2017-05-021615.001620.001613.001614.0020003231200
2017-05-011610.001615.001605.001613.0029004672400
2017-04-281602.001605.001597.001598.0034005440400
2017-04-271613.001613.001600.001602.0043006902900
2017-04-261608.001610.001601.001606.0033005305000
2017-04-251600.001604.001599.001602.0031004962900
2017-04-241595.001599.001590.001591.0025003982200
2017-04-211587.001593.001587.001591.0016002545900
2017-04-201588.001590.001586.001587.0025003968700
2017-04-191586.001596.001586.001588.0039006204300
2017-04-181590.001594.001585.001586.0031004922000
2017-04-171587.001597.001586.001586.0037005883800
2017-04-141599.001599.001584.001587.0044007005800
2017-04-131590.001596.001585.001590.0036005725000
2017-04-121597.001599.001593.001593.0031004945500
2017-04-111594.001600.001594.001597.0043006862400
2017-04-101625.001625.001600.001600.0028004500000
2017-04-071614.001617.001601.001602.0040006427300
2017-04-061601.001617.001601.001602.0036005777900
2017-04-051620.001632.001604.001604.0044007103700
2017-04-041622.001624.001608.001613.0040006468800
2017-04-031632.001636.001621.001623.0053008631600
2017-03-311645.001649.001639.001639.0049008042900
2017-03-301651.001656.001640.001651.0060009906700
2017-03-291654.001654.001632.001653.001590026246100
2017-03-281696.001697.001682.001690.002350039755800
2017-03-271700.001704.001695.001698.00740012570300
2017-03-241691.001697.001690.001694.00770013027900
2017-03-231691.001699.001691.001692.0052008808700
2017-03-221699.001706.001693.001693.001030017485800
2017-03-211700.001710.001698.001705.00690011757700
2017-03-171696.001700.001694.001695.0058009842600
2017-03-161695.001697.001688.001696.0057009653100
2017-03-151685.001691.001682.001688.0033005565300
2017-03-141687.001687.001680.001685.00790013302100
2017-03-131684.001694.001683.001684.00730012307600
2017-03-101679.001681.001673.001681.00790013256900
2017-03-091675.001675.001670.001673.0019003178000
2017-03-081667.001678.001667.001670.0040006686500
2017-03-071665.001675.001665.001675.0053008852600
2017-03-061664.001667.001664.001666.0052008661900
2017-03-031664.001668.001660.001664.00930015481500
2017-03-021660.001663.001658.001662.00610010129700
2017-03-011660.001660.001649.001660.0051008441800
2017-02-281651.001661.001651.001659.0051008450800
2017-02-271655.001655.001650.001650.0054008919100
2017-02-241650.001658.001648.001650.00700011558700
2017-02-231656.001656.001650.001656.0033005457700
2017-02-221660.001660.001653.001656.0042006961700
2017-02-211659.001661.001650.001657.0035005795500
2017-02-201660.001660.001653.001655.0030004972100
2017-02-171644.001659.001643.001652.0053008733800
2017-02-161654.001654.001640.001649.0032005276500
2017-02-151658.001658.001636.001642.00790012992000
2017-02-141655.001655.001647.001653.0024003964800
2017-02-131649.001650.001643.001649.0035005767700
2017-02-101635.001640.001634.001640.0026004255900
2017-02-091634.001647.001634.001635.0014002292500
2017-02-081651.001651.001630.001634.0059009649800
2017-02-071638.001645.001633.001633.0034005562800
2017-02-061660.001660.001637.001640.00670011002200
2017-02-031640.001650.001637.001644.0031005095500
2017-02-021650.001650.001635.001636.00720011824000
2017-02-011651.001655.001650.001652.00720011893600
2017-01-311655.001663.001653.001657.0039006462400
2017-01-301658.001665.001652.001655.00700011588000
2017-01-271672.001672.001655.001656.0054008974700
2017-01-261670.001670.001656.001659.0058009643100
2017-01-251662.001668.001660.001665.0046007658900
2017-01-241676.001676.001659.001659.0053008814500
2017-01-231677.001677.001660.001660.0036006000300
2017-01-201662.001677.001656.001664.00640010654800
2017-01-191660.001662.001657.001658.0024003982500
2017-01-181650.001660.001650.001653.0054008932600
2017-01-171657.001657.001651.001652.0033005457600
2017-01-161649.001662.001649.001657.0048007945100
2017-01-131643.001649.001640.001647.0040006575500
2017-01-121646.001646.001637.001644.0038006242700
2017-01-111650.001650.001630.001645.00910014958100
2017-01-101650.001650.001641.001645.00730012017800
2017-01-061634.001643.001626.001639.00630010316200
2017-01-051629.001629.001618.001624.0053008604100
2017-01-041617.001634.001617.001628.0060009743300
2016-12-301600.001617.001600.001617.0039006281400
2016-12-291605.001615.001602.001612.0043006919800
2016-12-281600.001610.001598.001605.0057009130800
2016-12-271600.001600.001595.001600.00950015178700
2016-12-261612.001612.001600.001605.00870013981000
2016-12-221597.001612.001597.001604.00940015057100
2016-12-211620.001622.001615.001616.00740011976300
2016-12-201615.001620.001609.001618.00920014867600
2016-12-191614.001617.001608.001616.0056009036100
2016-12-161597.001611.001590.001607.001040016614800
2016-12-151618.001618.001607.001607.0037005966900
2016-12-141621.001621.001590.001599.00990015878400
2016-12-131599.001628.001593.001597.00630010087300
2016-12-121576.001600.001576.001592.00760012089400
2016-12-091574.001586.001571.001574.00820012922100

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

Twitter