[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 
2016-12-021621.001634.001616.001621.00760012333300
2016-12-011641.001641.001602.001621.00880014282900
2016-11-301642.001649.001629.001636.001370022472400
2016-11-291588.001641.001588.001629.001660026842500
2016-11-281580.001598.001576.001585.00700011118500
2016-11-251570.001572.001562.001572.0055008628400
2016-11-241560.001567.001554.001557.0049007643200
2016-11-221550.001558.001548.001557.0024003728900
2016-11-211547.001551.001543.001551.0043006653900
2016-11-181547.001550.001542.001545.0034005259700
2016-11-171545.001550.001542.001548.0031004792800
2016-11-161542.001553.001535.001551.0053008188600
2016-11-151545.001545.001534.001541.0049007550900
2016-11-141545.001556.001545.001545.00690010687700
2016-11-111551.001554.001548.001554.0043006669000
2016-11-101566.001566.001540.001551.0047007306300
2016-11-091555.001555.001520.001526.00840012895300
2016-11-081558.001566.001551.001555.0055008569500
2016-11-071567.001570.001561.001564.0062009707900
2016-11-041579.001579.001567.001570.0054008492900
2016-11-021573.001584.001573.001578.0049007732700
2016-11-011578.001580.001565.001577.0052008196500
2016-10-311570.001580.001560.001564.00640010039800
2016-10-281551.001583.001535.001560.002870044614300
2016-10-271560.001560.001548.001551.0048007460200
2016-10-261550.001557.001538.001547.001300020064000
2016-10-251563.001570.001540.001553.00930014445500
2016-10-241570.001570.001543.001563.00750011669700
2016-10-211560.001567.001555.001560.0045007024400
2016-10-201555.001559.001547.001555.0047007292900
2016-10-191559.001560.001544.001547.0020003099700
2016-10-181542.001557.001540.001543.00690010677500
2016-10-171575.001575.001543.001543.0051007911500
2016-10-141572.001572.001544.001549.0037005756900
2016-10-131550.001568.001543.001565.0044006839300
2016-10-121549.001552.001541.001549.0051007889100
2016-10-111555.001570.001541.001549.00750011628400
2016-10-071544.001552.001530.001550.0043006623100
2016-10-061556.001569.001541.001553.0053008236000
2016-10-051561.001561.001549.001556.0028004354400
2016-10-041545.001565.001544.001564.0022003417300
2016-10-031549.001550.001538.001540.0022003398200
2016-09-301573.001573.001510.001531.00860013216500
2016-09-291574.001579.001550.001575.0045007042200
2016-09-281598.001598.001506.001574.00900014135500
2016-09-271597.001599.001585.001599.001100017532000
2016-09-261597.001597.001586.001593.00860013705600
2016-09-231593.001599.001586.001596.00730011629400
2016-09-211586.001593.001580.001593.0034005402600
2016-09-201592.001593.001582.001586.0036005718800
2016-09-161578.001593.001578.001588.0027004286000
2016-09-151592.001592.001573.001578.0025003955600
2016-09-141595.001596.001585.001592.0026004142800
2016-09-131599.001600.001577.001585.0041006526400
2016-09-121555.001595.001555.001595.0051008047600
2016-09-091559.001563.001540.001560.0043006680500
2016-09-081520.001537.001520.001537.0025003818600
2016-09-071512.001530.001512.001524.0040006096100
2016-09-061509.001520.001509.001512.0028004240800
2016-09-051511.001515.001501.001503.00750011313500
2016-09-021512.001518.001512.001512.0034005147800
2016-09-011515.001519.001500.001512.0054008145700
2016-08-311520.001520.001510.001517.0027004093600
2016-08-301530.001530.001520.001520.0017002593800
2016-08-291530.001530.001514.001518.0023003497200
2016-08-261515.001524.001510.001514.0038005753700
2016-08-251549.001549.001517.001518.00760011659400
2016-08-241546.001567.001545.001549.0028004340900
2016-08-231564.001564.001545.001560.0039006062600
2016-08-221562.001574.001560.001564.0028004377400
2016-08-191571.001571.001560.001563.0012001876900
2016-08-181565.001574.001560.001571.0022003451900
2016-08-171562.001568.001560.001568.0025003911800
2016-08-161561.001580.001561.001562.0023003609400
2016-08-151578.001578.001562.001562.0031004867900
2016-08-121585.001585.001560.001571.0029004567700
2016-08-101585.001585.001560.001565.0029004554400
2016-08-091550.001588.001545.001564.0052008124100
2016-08-081552.001552.001546.001552.0024003717800
2016-08-051587.001587.001551.001552.0043006734500
2016-08-041570.001570.001548.001552.0044006833900
2016-08-031587.001587.001560.001560.0043006755100
2016-08-021586.001586.001571.001577.0030004733600
2016-08-011575.001593.001570.001576.0046007259700
2016-07-291600.001609.001578.001578.0055008734900
2016-07-281607.001617.001581.001595.00970015517700
2016-07-271605.001621.001605.001607.0044007090700
2016-07-261637.001637.001600.001610.0045007289600
2016-07-251659.001659.001635.001637.0032005252900
2016-07-221654.001654.001632.001634.0024003941300
2016-07-211633.001651.001627.001637.0055008988000
2016-07-201636.001637.001619.001633.0028004572800
2016-07-191686.001686.001640.001655.0035005781900
2016-07-151693.001693.001600.001648.001540025501000
2016-07-141734.001734.001682.001705.00600010177200
2016-07-131680.001753.001680.001735.0052008866500
2016-07-121709.001709.001675.001676.0023003884200
2016-07-111680.001708.001662.001669.0042007044200
2016-07-081693.001693.001677.001677.0022003700400
2016-07-071716.001738.001690.001706.0051008685000
2016-07-061785.001798.001704.001712.001130019550900
2016-07-051720.001785.001720.001785.001350023521300
2016-07-041653.001699.001653.001697.0044007409400
2016-07-011678.001692.001645.001650.001010016712100
2016-06-301680.001688.001621.001627.001150018972300
2016-06-291670.001688.001621.001680.001030017130200
2016-06-281620.001670.001611.001619.00850013855400
2016-06-271610.001648.001610.001641.0050008167900
2016-06-241749.001749.001550.001579.002360038717800
2016-06-231745.001775.001700.001732.00730012576500
2016-06-221714.001768.001670.001768.00970016514000
2016-06-211775.001775.001700.001741.00720012447400
2016-06-201720.001775.001720.001775.00920016063800
2016-06-171720.001720.001677.001718.001540026314400
2016-06-161700.001716.001650.001660.004880082484800
2016-06-151720.001720.001651.001651.003700062778200
2016-06-141810.001810.001784.001800.0044007898300
2016-06-131817.001820.001790.001820.001180021287800
2016-06-101848.001848.001815.001815.0043007893300
2016-06-091828.001846.001825.001825.001050019211400
2016-06-081870.001870.001841.001866.007001302100
2016-06-071838.001861.001829.001843.0016002946400
2016-06-061812.001888.001812.001838.0031005716700
2016-06-031830.001892.001822.001823.0035006415900
2016-06-021844.001844.001830.001830.0025004605600
2016-06-011805.001849.001805.001843.00810014787900
2016-05-311880.001885.001880.001885.006001128800
2016-05-301889.001891.001885.001891.0013002452800
2016-05-271882.001892.001880.001889.007001318700
2016-05-261886.001898.001886.001893.008001511800
2016-05-251890.001904.001879.001889.0016003032900
2016-05-241900.001905.001890.001905.0023004372800
2016-05-231926.001926.001902.001904.0017003243700
2016-05-201950.001950.001918.001927.0014002705000
2016-05-191938.001962.001910.001939.0021004071700
2016-05-181907.001940.001907.001913.008001533100
2016-05-171905.001954.001899.001931.0040007741100
2016-05-161850.001923.001850.001918.0024004584700
2016-05-131873.001923.001850.001899.0029005460600
2016-05-121880.001905.001873.001899.0027005109600
2016-05-111950.001969.001873.001880.0039007580400
2016-05-101890.001944.001890.001940.0032006181300
2016-05-091845.001930.001845.001908.0033006313800
2016-05-061850.001900.001850.001883.0042007919000
2016-05-021874.001894.001854.001867.0031005823700
2016-04-281844.001893.001813.001870.0053009807800
2016-04-271843.001845.001817.001845.0020003682000
2016-04-261808.001845.001808.001843.0014002569100
2016-04-251803.001848.001803.001823.0024004354000
2016-04-221807.001848.001807.001839.0016002930800
2016-04-211810.001838.001810.001838.0031005669900
2016-04-201804.001805.001800.001802.0015002702000
2016-04-191801.001814.001801.001804.0014002530500
2016-04-181805.001810.001800.001801.0025004509200
2016-04-151820.001820.001810.001810.0013002361100
2016-04-141820.001820.001802.001820.0038006883300
2016-04-131850.001850.001816.001829.0011002009600
2016-04-121824.001840.001820.001827.0020003658700
2016-04-111867.001867.001824.001843.0016002951100
2016-04-081838.001842.001805.001835.0034006196200
2016-04-071866.001866.001821.001838.0018003314400
2016-04-061830.001846.001812.001820.0011002009800
2016-04-051835.001893.001810.001830.0045008244500
2016-04-041800.001849.001800.001826.0045008198600
2016-04-011894.001894.001815.001815.00860015809300
2016-03-311955.001974.001909.001919.0049009452300
2016-03-302015.002016.001950.001956.00510010111500
2016-03-291992.002038.001992.002011.00930018665500
2016-03-282034.002065.002034.002062.00820016842200
2016-03-252070.002070.002032.002047.0047009680700
2016-03-242071.002071.002031.002055.0046009464300
2016-03-232081.002081.002065.002070.0026005385700
2016-03-222010.002082.002010.002082.00650013252400
2016-03-182002.002010.001994.002006.0047009406200
2016-03-172001.002006.002000.002002.0040008010600
2016-03-162000.002002.001995.001996.0037007395400
2016-03-152000.002003.001991.002000.00560011197500
2016-03-141998.001998.001976.001985.0036007152300
2016-03-111978.001978.001949.001972.0036007103900
2016-03-101920.001964.001920.001963.0044008565000
2016-03-091910.001929.001910.001912.0020003841400
2016-03-081930.001930.001908.001930.0039007495100
2016-03-071925.001931.001909.001922.0028005382600
2016-03-041915.001932.001908.001928.0035006707600
2016-03-031917.001947.001912.001933.00880016958600
2016-03-021893.001918.001879.001918.00750014275100
2016-03-011900.001913.001876.001888.0028005300500
2016-02-291918.001918.001891.001900.00680012976700
2016-02-261900.001906.001887.001905.0046008732300
2016-02-251854.001900.001854.001879.0031005828800
2016-02-241880.001890.001837.001854.00590011062000
2016-02-231846.001879.001818.001858.0049009064500
2016-02-221840.001850.001816.001846.0045008282500
2016-02-191885.001885.001845.001847.0036006684500
2016-02-181843.001885.001843.001851.0050009295100
2016-02-171850.001851.001791.001843.00700012771900
2016-02-161740.001799.001740.001777.00640011319200
2016-02-151812.001815.001750.001763.00580010302700
2016-02-121735.001740.001697.001697.001070018365500
2016-02-101778.001778.001731.001747.00660011597400
2016-02-091819.001819.001728.001733.00950016682200
2016-02-081797.001891.001764.001820.001230022164400
2016-02-051838.001851.001784.001798.002160039210000
2016-02-041931.001932.001875.001878.001780033844800
2016-02-032035.002036.001932.001965.001430028041700
2016-02-021993.002047.001991.001995.001930038795600
2016-02-012035.002155.002011.002026.0054800113278700
2016-01-292278.002455.002251.002335.00106800250917500
2016-01-282099.002350.002099.002345.00111400251754400
2016-01-272050.002125.002031.002125.002880060360100
2016-01-262010.002029.001960.002028.002630052637700
2016-01-252020.002131.002020.002111.001670034923000
2016-01-221873.002070.001873.002070.002500049893200
2016-01-211885.001990.001883.001894.002070039936200
2016-01-201981.002005.001916.001917.001770034787700
2016-01-191885.002025.001885.002025.002280045119200
2016-01-181832.001885.001789.001885.001350024762000
2016-01-151850.001905.001850.001861.002030038046800
2016-01-141880.001880.001822.001835.003360062246000
2016-01-132035.002035.001824.001960.004380083724800
2016-01-122184.002196.001955.002015.0064300133838000
2016-01-082293.002300.002171.002299.004410099697000
2016-01-072122.002297.002122.002297.004170091571500
2016-01-062100.002115.002040.002115.002220046386600
2016-01-052060.002100.001979.002095.002420049876200
2016-01-042000.002065.002000.002050.003670074389500
2015-12-302113.002130.001920.001956.003910077956000
2015-12-292140.002185.002036.002069.0055800117758800
2015-12-282000.002108.001940.002100.0067100136048700
2015-12-251750.001900.001742.001900.004780087527400
2015-12-241690.001739.001665.001739.002700045929600
2015-12-221635.001688.001635.001685.001660027661500
2015-12-211670.001685.001582.001630.003630059202600
2015-12-181676.001739.001640.001685.0073300122457900
2015-12-171443.001457.001435.001457.0014002026000
2015-12-161418.001460.001418.001460.0033004771800
2015-12-151418.001444.001418.001419.0032004569900
2015-12-141413.001425.001411.001425.0030004246300
2015-12-111446.001446.001417.001435.0041005892100
2015-12-101461.001474.001445.001446.0068009891400
2015-12-091480.001488.001463.001488.0056008269500
2015-12-081455.001500.001455.001488.0063009387500
2015-12-071450.001470.001450.001466.0051007444000
2015-12-041437.001446.001430.001446.0028004027100
2015-12-031450.001450.001439.001445.0050007234300
2015-12-021431.001450.001431.001444.0049007069000
2015-12-011413.001428.001413.001424.0032004545100
2015-11-301410.001415.001409.001412.0027003810700
2015-11-271409.001410.001401.001409.0027003800500
2015-11-261397.001405.001397.001405.0033004628200

   ※ 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。 

s7db.com Twitter Blog