2925 (株)ピックルスコーポレーション の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-08-033,6553,6853,6253,62512,2003,625
2021-08-023,7203,7203,6403,69517,7003,695
2021-07-303,7403,7453,6753,69021,3003,690
2021-07-293,7603,8103,7053,73030,0003,730
2021-07-283,8653,8953,6803,745116,2003,745
2021-07-273,6503,6953,6103,61520,2003,615
2021-07-263,7453,7553,5803,58545,8003,585
2021-07-213,6303,7653,5553,660153,9003,660
2021-07-203,3903,3903,3353,36512,3003,365
2021-07-193,3203,4003,3203,39021,0003,390
2021-07-163,4103,4303,3753,38012,5003,380
2021-07-153,4653,4653,4103,42016,4003,420
2021-07-143,4703,5453,4503,50022,5003,500
2021-07-133,4253,4803,4253,43512,7003,435
2021-07-123,3453,4303,3403,42514,9003,425
2021-07-093,3103,3153,2453,29532,7003,295
2021-07-083,4103,4653,3353,33527,5003,335
2021-07-073,4003,4203,3653,41521,0003,415
2021-07-063,4953,5003,3853,40022,1003,400
2021-07-053,5503,6203,4803,48030,1003,480
2021-07-023,5103,5353,4253,51026,7003,510
2021-07-013,5253,5603,4853,51556,4003,515
2021-06-303,5503,5553,4503,530141,6003,530
2021-06-293,4153,4253,3653,38531,9003,385
2021-06-283,2903,4203,2703,39542,1003,395
2021-06-253,2403,2553,2153,2559,3003,255
2021-06-243,2103,2453,1803,21014,0003,210
2021-06-233,2403,2403,2203,2305,8003,230
2021-06-223,2453,2503,1903,21018,8003,210
2021-06-213,1953,2103,1153,17526,7003,175
2021-06-183,2753,2753,1903,21013,8003,210
2021-06-173,2953,2953,2753,2759,3003,275
2021-06-163,2103,2903,2003,28515,4003,285
2021-06-153,2103,2253,1603,22520,1003,225
2021-06-143,2903,2903,2103,21017,3003,210
2021-06-113,2903,2903,2253,24011,3003,240
2021-06-103,1953,2853,1903,27016,0003,270
2021-06-093,1503,2153,1503,1957,4003,195
2021-06-083,1453,1903,1453,18010,8003,180
2021-06-073,1803,1803,1153,14013,8003,140
2021-06-043,1403,1753,1203,1409,2003,140
2021-06-033,1253,1553,1203,1457,7003,145
2021-06-023,1553,1853,1303,13518,8003,135
2021-06-013,1553,1553,1153,13016,5003,130
2021-05-313,1903,2103,1053,10514,5003,105
2021-05-283,1753,2003,1553,19021,1003,190
2021-05-273,2303,2403,1603,16514,1003,165
2021-05-263,2653,2653,2253,2359,7003,235
2021-05-253,2903,2903,2403,2405,5003,240
2021-05-243,3153,3353,2753,2805,7003,280
2021-05-213,2803,3053,2703,27010,8003,270
2021-05-203,2753,3103,2353,30011,8003,300
2021-05-193,2453,2853,2103,22018,7003,220
2021-05-183,2803,3403,2553,29016,8003,290
2021-05-173,3053,3253,2503,28026,0003,280
2021-05-143,2703,3103,2253,29013,1003,290
2021-05-133,2403,2903,1553,21022,2003,210
2021-05-123,3303,3303,2303,27521,7003,275
2021-05-113,3753,3903,3203,33023,0003,330
2021-05-103,4003,4253,3603,37515,2003,375
2021-05-073,3753,4703,3753,42027,0003,420
2021-05-063,3903,4203,3603,38023,2003,380
2021-04-303,3903,4053,3103,36524,6003,365
2021-04-283,4553,4853,3553,36030,3003,360
2021-04-273,5403,5403,4703,47515,9003,475
2021-04-263,5953,5953,4803,52517,8003,525
2021-04-233,5253,5903,5153,55018,0003,550
2021-04-223,4503,5703,4203,55526,4003,555
2021-04-213,4553,5253,3953,40036,4003,400
2021-04-203,5103,5403,4553,47026,4003,470
2021-04-193,6403,6453,5253,56034,8003,560
2021-04-163,6003,6903,6003,60558,6003,605
2021-04-153,4103,5803,3803,57599,2003,575
2021-04-143,3003,4153,2703,390178,6003,390
2021-04-133,2003,2553,1903,21097,3003,210
2021-04-123,2303,2403,1603,19046,5003,190
2021-04-093,2003,2403,1503,19572,5003,195
2021-04-083,3303,3403,2053,22568,4003,225
2021-04-073,4003,4153,3303,37048,7003,370
2021-04-063,5203,5403,4153,42013,9003,420
2021-04-053,5253,5553,4903,51011,8003,510
2021-04-023,5053,5303,4553,48517,3003,485
2021-04-013,5403,5453,4803,50519,6003,505
2021-03-313,4603,5203,4253,48020,7003,480
2021-03-303,4303,5053,4203,45522,1003,455
2021-03-293,4403,4603,3953,43522,5003,435
2021-03-263,3403,4353,3403,43519,7003,435
2021-03-253,4103,4103,3253,35019,8003,350
2021-03-243,4303,4303,3253,36036,0003,360
2021-03-233,5503,5553,4553,45514,6003,455
2021-03-223,6203,6303,4903,53528,3003,535
2021-03-193,4603,6153,4353,61548,6003,615
2021-03-183,4303,4803,3803,47028,8003,470
2021-03-173,4303,4553,3703,43024,0003,430
2021-03-163,3803,4103,3603,40019,3003,400
2021-03-153,4003,4303,3553,38026,7003,380
2021-03-123,4053,4053,3003,34527,7003,345
2021-03-113,3803,3903,3253,38515,5003,385
2021-03-103,4103,4103,2953,32023,9003,320
2021-03-093,3103,4253,2753,41534,1003,415
2021-03-083,3303,3603,2503,28046,9003,280
2021-03-053,3303,3303,2503,33019,3003,330
2021-03-043,3253,3453,2553,33022,7003,330
2021-03-033,4103,4203,2903,32563,8003,325
2021-03-023,5503,5853,4303,45027,8003,450
2021-03-013,3803,5353,3503,52040,5003,520
2021-02-263,3653,4203,3103,37532,5003,375
2021-02-253,4253,4503,3903,41047,3003,410
2021-02-243,5703,5703,4353,46084,2003,460
2021-02-223,5503,6153,5453,58097,6003,580
2021-02-193,5103,5103,4103,50069,4003,500
2021-02-183,5953,5953,5103,52036,4003,520
2021-02-173,6553,6603,5853,59527,5003,595
2021-02-163,7603,7703,6503,66049,4003,660
2021-02-153,6703,7603,6603,75050,2003,750
2021-02-123,6103,6903,6103,63029,1003,630
2021-02-103,5603,6303,5403,61022,5003,610
2021-02-093,5553,5653,4553,53525,7003,535
2021-02-083,6153,6153,5353,57047,9003,570
2021-02-053,5953,6503,5803,61522,0003,615
2021-02-043,6503,6503,5553,59521,5003,595
2021-02-033,5303,6753,5153,66029,3003,660
2021-02-023,5203,5303,4503,48036,0003,480
2021-02-013,6253,6503,4853,49034,0003,490
2021-01-293,6953,7553,6303,65027,3003,650
2021-01-283,6203,7553,6153,71048,0003,710
2021-01-273,8053,8053,6353,66022,1003,660
2021-01-263,7203,8203,7153,71528,1003,715
2021-01-253,7853,7853,6753,73529,2003,735
2021-01-223,9153,9153,7603,79048,1003,790
2021-01-213,9654,0153,9103,95537,2003,955
2021-01-204,0754,0753,8853,92067,1003,920
2021-01-193,9004,0703,8704,01574,7004,015
2021-01-183,7753,9353,7503,89576,9003,895
2021-01-153,7503,8203,7303,77060,9003,770
2021-01-143,6503,7503,6253,69060,2003,690
2021-01-133,5503,7003,5503,620136,7003,620
2021-01-123,4103,4953,2803,480116,3003,480
2021-01-083,1703,2753,1353,27069,6003,270
2021-01-073,1603,1953,1503,17023,0003,170
2021-01-063,1903,2153,1453,16534,4003,165
2021-01-053,1703,2103,1503,19536,2003,195
2021-01-043,2103,2103,0803,17065,0003,170

分割・併合履歴 : なし