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 |
|---|---|---|---|---|---|---|
| 2021-10-15 | 1,790 | 1,805 | 1,767 | 1,795 | 47,900 | 1,795 |
| 2021-10-14 | 1,795 | 1,795 | 1,761 | 1,769 | 53,700 | 1,769 |
| 2021-10-13 | 1,801 | 1,816 | 1,760 | 1,768 | 55,700 | 1,768 |
| 2021-10-12 | 1,830 | 1,832 | 1,784 | 1,819 | 82,300 | 1,819 |
| 2021-10-11 | 1,849 | 1,870 | 1,819 | 1,839 | 101,600 | 1,839 |
| 2021-10-08 | 1,791 | 1,870 | 1,788 | 1,849 | 122,600 | 1,849 |
| 2021-10-07 | 1,814 | 1,814 | 1,750 | 1,751 | 79,300 | 1,751 |
| 2021-10-06 | 1,831 | 1,868 | 1,813 | 1,814 | 123,200 | 1,814 |
| 2021-10-05 | 1,850 | 1,853 | 1,781 | 1,791 | 92,300 | 1,791 |
| 2021-10-04 | 1,915 | 1,916 | 1,851 | 1,865 | 74,500 | 1,865 |
| 2021-10-01 | 1,890 | 1,920 | 1,873 | 1,900 | 81,900 | 1,900 |
| 2021-09-30 | 1,933 | 1,966 | 1,863 | 1,870 | 125,800 | 1,870 |
| 2021-09-29 | 1,963 | 2,015 | 1,912 | 1,924 | 159,200 | 1,924 |
| 2021-09-28 | 2,061 | 2,061 | 1,970 | 2,033 | 166,000 | 2,033 |
| 2021-09-27 | 2,106 | 2,106 | 1,993 | 2,053 | 298,500 | 2,053 |
| 2021-09-24 | 2,200 | 2,277 | 2,199 | 2,265 | 81,000 | 2,265 |
| 2021-09-22 | 2,199 | 2,199 | 2,126 | 2,143 | 57,300 | 2,143 |
| 2021-09-21 | 2,171 | 2,252 | 2,162 | 2,198 | 83,200 | 2,198 |
| 2021-09-17 | 2,226 | 2,253 | 2,209 | 2,243 | 69,300 | 2,243 |
| 2021-09-16 | 2,169 | 2,230 | 2,162 | 2,219 | 70,600 | 2,219 |
| 2021-09-15 | 2,122 | 2,170 | 2,101 | 2,156 | 65,600 | 2,156 |
| 2021-09-14 | 2,160 | 2,188 | 2,122 | 2,145 | 52,000 | 2,145 |
| 2021-09-13 | 2,090 | 2,156 | 2,068 | 2,156 | 56,000 | 2,156 |
| 2021-09-10 | 2,021 | 2,090 | 2,012 | 2,090 | 54,000 | 2,090 |
| 2021-09-09 | 2,028 | 2,069 | 2,028 | 2,032 | 36,000 | 2,032 |
| 2021-09-08 | 1,975 | 2,026 | 1,974 | 2,026 | 50,700 | 2,026 |
| 2021-09-07 | 1,945 | 1,976 | 1,930 | 1,970 | 34,800 | 1,970 |
| 2021-09-06 | 1,950 | 1,950 | 1,901 | 1,937 | 36,200 | 1,937 |
| 2021-09-03 | 1,949 | 1,975 | 1,931 | 1,943 | 48,800 | 1,943 |
| 2021-09-02 | 1,886 | 1,950 | 1,886 | 1,945 | 64,700 | 1,945 |
| 2021-09-01 | 1,879 | 1,890 | 1,860 | 1,879 | 34,100 | 1,879 |
| 2021-08-31 | 1,875 | 1,907 | 1,861 | 1,880 | 30,900 | 1,880 |
| 2021-08-30 | 1,856 | 1,881 | 1,810 | 1,875 | 36,100 | 1,875 |
| 2021-08-27 | 3,760 | 3,770 | 3,705 | 3,750 | 10,700 | 1,875 |
| 2021-08-26 | 3,750 | 3,770 | 3,695 | 3,760 | 12,400 | 1,880 |
| 2021-08-25 | 3,755 | 3,790 | 3,705 | 3,705 | 12,000 | 1,852.50 |
| 2021-08-24 | 3,700 | 3,750 | 3,675 | 3,750 | 15,300 | 1,875 |
| 2021-08-23 | 3,580 | 3,700 | 3,580 | 3,695 | 21,900 | 1,847.50 |
| 2021-08-20 | 3,610 | 3,650 | 3,520 | 3,545 | 19,300 | 1,772.50 |
| 2021-08-19 | 3,600 | 3,610 | 3,535 | 3,570 | 16,400 | 1,785 |
| 2021-08-18 | 3,520 | 3,585 | 3,515 | 3,565 | 16,400 | 1,782.50 |
| 2021-08-17 | 3,540 | 3,600 | 3,505 | 3,510 | 19,900 | 1,755 |
| 2021-08-16 | 3,555 | 3,575 | 3,525 | 3,540 | 14,100 | 1,770 |
| 2021-08-13 | 3,580 | 3,585 | 3,520 | 3,555 | 10,600 | 1,777.50 |
| 2021-08-12 | 3,595 | 3,595 | 3,515 | 3,545 | 17,700 | 1,772.50 |
| 2021-08-11 | 3,620 | 3,670 | 3,605 | 3,605 | 10,500 | 1,802.50 |
| 2021-08-10 | 3,650 | 3,705 | 3,620 | 3,620 | 9,400 | 1,810 |
| 2021-08-06 | 3,675 | 3,685 | 3,620 | 3,650 | 6,900 | 1,825 |
| 2021-08-05 | 3,645 | 3,695 | 3,625 | 3,680 | 14,100 | 1,840 |
| 2021-08-04 | 3,625 | 3,690 | 3,600 | 3,645 | 10,600 | 1,822.50 |
| 2021-08-03 | 3,655 | 3,685 | 3,625 | 3,625 | 12,200 | 1,812.50 |
| 2021-08-02 | 3,720 | 3,720 | 3,640 | 3,695 | 17,700 | 1,847.50 |
| 2021-07-30 | 3,740 | 3,745 | 3,675 | 3,690 | 21,300 | 1,845 |
| 2021-07-29 | 3,760 | 3,810 | 3,705 | 3,730 | 30,000 | 1,865 |
| 2021-07-28 | 3,865 | 3,895 | 3,680 | 3,745 | 116,200 | 1,872.50 |
| 2021-07-27 | 3,650 | 3,695 | 3,610 | 3,615 | 20,200 | 1,807.50 |
| 2021-07-26 | 3,745 | 3,755 | 3,580 | 3,585 | 45,800 | 1,792.50 |
| 2021-07-21 | 3,630 | 3,765 | 3,555 | 3,660 | 153,900 | 1,830 |
| 2021-07-20 | 3,390 | 3,390 | 3,335 | 3,365 | 12,300 | 1,682.50 |
| 2021-07-19 | 3,320 | 3,400 | 3,320 | 3,390 | 21,000 | 1,695 |
| 2021-07-16 | 3,410 | 3,430 | 3,375 | 3,380 | 12,500 | 1,690 |
| 2021-07-15 | 3,465 | 3,465 | 3,410 | 3,420 | 16,400 | 1,710 |
| 2021-07-14 | 3,470 | 3,545 | 3,450 | 3,500 | 22,500 | 1,750 |
| 2021-07-13 | 3,425 | 3,480 | 3,425 | 3,435 | 12,700 | 1,717.50 |
| 2021-07-12 | 3,345 | 3,430 | 3,340 | 3,425 | 14,900 | 1,712.50 |
| 2021-07-09 | 3,310 | 3,315 | 3,245 | 3,295 | 32,700 | 1,647.50 |
| 2021-07-08 | 3,410 | 3,465 | 3,335 | 3,335 | 27,500 | 1,667.50 |
| 2021-07-07 | 3,400 | 3,420 | 3,365 | 3,415 | 21,000 | 1,707.50 |
| 2021-07-06 | 3,495 | 3,500 | 3,385 | 3,400 | 22,100 | 1,700 |
| 2021-07-05 | 3,550 | 3,620 | 3,480 | 3,480 | 30,100 | 1,740 |
| 2021-07-02 | 3,510 | 3,535 | 3,425 | 3,510 | 26,700 | 1,755 |
| 2021-07-01 | 3,525 | 3,560 | 3,485 | 3,515 | 56,400 | 1,757.50 |
| 2021-06-30 | 3,550 | 3,555 | 3,450 | 3,530 | 141,600 | 1,765 |
| 2021-06-29 | 3,415 | 3,425 | 3,365 | 3,385 | 31,900 | 1,692.50 |
| 2021-06-28 | 3,290 | 3,420 | 3,270 | 3,395 | 42,100 | 1,697.50 |
| 2021-06-25 | 3,240 | 3,255 | 3,215 | 3,255 | 9,300 | 1,627.50 |
| 2021-06-24 | 3,210 | 3,245 | 3,180 | 3,210 | 14,000 | 1,605 |
| 2021-06-23 | 3,240 | 3,240 | 3,220 | 3,230 | 5,800 | 1,615 |
| 2021-06-22 | 3,245 | 3,250 | 3,190 | 3,210 | 18,800 | 1,605 |
| 2021-06-21 | 3,195 | 3,210 | 3,115 | 3,175 | 26,700 | 1,587.50 |
| 2021-06-18 | 3,275 | 3,275 | 3,190 | 3,210 | 13,800 | 1,605 |
| 2021-06-17 | 3,295 | 3,295 | 3,275 | 3,275 | 9,300 | 1,637.50 |
| 2021-06-16 | 3,210 | 3,290 | 3,200 | 3,285 | 15,400 | 1,642.50 |
| 2021-06-15 | 3,210 | 3,225 | 3,160 | 3,225 | 20,100 | 1,612.50 |
| 2021-06-14 | 3,290 | 3,290 | 3,210 | 3,210 | 17,300 | 1,605 |
| 2021-06-11 | 3,290 | 3,290 | 3,225 | 3,240 | 11,300 | 1,620 |
| 2021-06-10 | 3,195 | 3,285 | 3,190 | 3,270 | 16,000 | 1,635 |
| 2021-06-09 | 3,150 | 3,215 | 3,150 | 3,195 | 7,400 | 1,597.50 |
| 2021-06-08 | 3,145 | 3,190 | 3,145 | 3,180 | 10,800 | 1,590 |
| 2021-06-07 | 3,180 | 3,180 | 3,115 | 3,140 | 13,800 | 1,570 |
| 2021-06-04 | 3,140 | 3,175 | 3,120 | 3,140 | 9,200 | 1,570 |
| 2021-06-03 | 3,125 | 3,155 | 3,120 | 3,145 | 7,700 | 1,572.50 |
| 2021-06-02 | 3,155 | 3,185 | 3,130 | 3,135 | 18,800 | 1,567.50 |
| 2021-06-01 | 3,155 | 3,155 | 3,115 | 3,130 | 16,500 | 1,565 |
| 2021-05-31 | 3,190 | 3,210 | 3,105 | 3,105 | 14,500 | 1,552.50 |
| 2021-05-28 | 3,175 | 3,200 | 3,155 | 3,190 | 21,100 | 1,595 |
| 2021-05-27 | 3,230 | 3,240 | 3,160 | 3,165 | 14,100 | 1,582.50 |
| 2021-05-26 | 3,265 | 3,265 | 3,225 | 3,235 | 9,700 | 1,617.50 |
| 2021-05-25 | 3,290 | 3,290 | 3,240 | 3,240 | 5,500 | 1,620 |
| 2021-05-24 | 3,315 | 3,335 | 3,275 | 3,280 | 5,700 | 1,640 |
| 2021-05-21 | 3,280 | 3,305 | 3,270 | 3,270 | 10,800 | 1,635 |
| 2021-05-20 | 3,275 | 3,310 | 3,235 | 3,300 | 11,800 | 1,650 |
| 2021-05-19 | 3,245 | 3,285 | 3,210 | 3,220 | 18,700 | 1,610 |
| 2021-05-18 | 3,280 | 3,340 | 3,255 | 3,290 | 16,800 | 1,645 |
| 2021-05-17 | 3,305 | 3,325 | 3,250 | 3,280 | 26,000 | 1,640 |
| 2021-05-14 | 3,270 | 3,310 | 3,225 | 3,290 | 13,100 | 1,645 |
| 2021-05-13 | 3,240 | 3,290 | 3,155 | 3,210 | 22,200 | 1,605 |
| 2021-05-12 | 3,330 | 3,330 | 3,230 | 3,275 | 21,700 | 1,637.50 |
| 2021-05-11 | 3,375 | 3,390 | 3,320 | 3,330 | 23,000 | 1,665 |
| 2021-05-10 | 3,400 | 3,425 | 3,360 | 3,375 | 15,200 | 1,687.50 |
| 2021-05-07 | 3,375 | 3,470 | 3,375 | 3,420 | 27,000 | 1,710 |
| 2021-05-06 | 3,390 | 3,420 | 3,360 | 3,380 | 23,200 | 1,690 |
| 2021-04-30 | 3,390 | 3,405 | 3,310 | 3,365 | 24,600 | 1,682.50 |
| 2021-04-28 | 3,455 | 3,485 | 3,355 | 3,360 | 30,300 | 1,680 |
| 2021-04-27 | 3,540 | 3,540 | 3,470 | 3,475 | 15,900 | 1,737.50 |
| 2021-04-26 | 3,595 | 3,595 | 3,480 | 3,525 | 17,800 | 1,762.50 |
| 2021-04-23 | 3,525 | 3,590 | 3,515 | 3,550 | 18,000 | 1,775 |
| 2021-04-22 | 3,450 | 3,570 | 3,420 | 3,555 | 26,400 | 1,777.50 |
| 2021-04-21 | 3,455 | 3,525 | 3,395 | 3,400 | 36,400 | 1,700 |
| 2021-04-20 | 3,510 | 3,540 | 3,455 | 3,470 | 26,400 | 1,735 |
| 2021-04-19 | 3,640 | 3,645 | 3,525 | 3,560 | 34,800 | 1,780 |
| 2021-04-16 | 3,600 | 3,690 | 3,600 | 3,605 | 58,600 | 1,802.50 |
| 2021-04-15 | 3,410 | 3,580 | 3,380 | 3,575 | 99,200 | 1,787.50 |
| 2021-04-14 | 3,300 | 3,415 | 3,270 | 3,390 | 178,600 | 1,695 |
| 2021-04-13 | 3,200 | 3,255 | 3,190 | 3,210 | 97,300 | 1,605 |
| 2021-04-12 | 3,230 | 3,240 | 3,160 | 3,190 | 46,500 | 1,595 |
| 2021-04-09 | 3,200 | 3,240 | 3,150 | 3,195 | 72,500 | 1,597.50 |
| 2021-04-08 | 3,330 | 3,340 | 3,205 | 3,225 | 68,400 | 1,612.50 |
| 2021-04-07 | 3,400 | 3,415 | 3,330 | 3,370 | 48,700 | 1,685 |
| 2021-04-06 | 3,520 | 3,540 | 3,415 | 3,420 | 13,900 | 1,710 |
| 2021-04-05 | 3,525 | 3,555 | 3,490 | 3,510 | 11,800 | 1,755 |
| 2021-04-02 | 3,505 | 3,530 | 3,455 | 3,485 | 17,300 | 1,742.50 |
| 2021-04-01 | 3,540 | 3,545 | 3,480 | 3,505 | 19,600 | 1,752.50 |
| 2021-03-31 | 3,460 | 3,520 | 3,425 | 3,480 | 20,700 | 1,740 |
| 2021-03-30 | 3,430 | 3,505 | 3,420 | 3,455 | 22,100 | 1,727.50 |
| 2021-03-29 | 3,440 | 3,460 | 3,395 | 3,435 | 22,500 | 1,717.50 |
| 2021-03-26 | 3,340 | 3,435 | 3,340 | 3,435 | 19,700 | 1,717.50 |
| 2021-03-25 | 3,410 | 3,410 | 3,325 | 3,350 | 19,800 | 1,675 |
| 2021-03-24 | 3,430 | 3,430 | 3,325 | 3,360 | 36,000 | 1,680 |
| 2021-03-23 | 3,550 | 3,555 | 3,455 | 3,455 | 14,600 | 1,727.50 |
| 2021-03-22 | 3,620 | 3,630 | 3,490 | 3,535 | 28,300 | 1,767.50 |
| 2021-03-19 | 3,460 | 3,615 | 3,435 | 3,615 | 48,600 | 1,807.50 |
| 2021-03-18 | 3,430 | 3,480 | 3,380 | 3,470 | 28,800 | 1,735 |
| 2021-03-17 | 3,430 | 3,455 | 3,370 | 3,430 | 24,000 | 1,715 |
| 2021-03-16 | 3,380 | 3,410 | 3,360 | 3,400 | 19,300 | 1,700 |
| 2021-03-15 | 3,400 | 3,430 | 3,355 | 3,380 | 26,700 | 1,690 |
| 2021-03-12 | 3,405 | 3,405 | 3,300 | 3,345 | 27,700 | 1,672.50 |
| 2021-03-11 | 3,380 | 3,390 | 3,325 | 3,385 | 15,500 | 1,692.50 |
| 2021-03-10 | 3,410 | 3,410 | 3,295 | 3,320 | 23,900 | 1,660 |
| 2021-03-09 | 3,310 | 3,425 | 3,275 | 3,415 | 34,100 | 1,707.50 |
| 2021-03-08 | 3,330 | 3,360 | 3,250 | 3,280 | 46,900 | 1,640 |
| 2021-03-05 | 3,330 | 3,330 | 3,250 | 3,330 | 19,300 | 1,665 |
| 2021-03-04 | 3,325 | 3,345 | 3,255 | 3,330 | 22,700 | 1,665 |
| 2021-03-03 | 3,410 | 3,420 | 3,290 | 3,325 | 63,800 | 1,662.50 |
| 2021-03-02 | 3,550 | 3,585 | 3,430 | 3,450 | 27,800 | 1,725 |
| 2021-03-01 | 3,380 | 3,535 | 3,350 | 3,520 | 40,500 | 1,760 |
| 2021-02-26 | 3,365 | 3,420 | 3,310 | 3,375 | 32,500 | 1,687.50 |
| 2021-02-25 | 3,425 | 3,450 | 3,390 | 3,410 | 47,300 | 1,705 |
| 2021-02-24 | 3,570 | 3,570 | 3,435 | 3,460 | 84,200 | 1,730 |
| 2021-02-22 | 3,550 | 3,615 | 3,545 | 3,580 | 97,600 | 1,790 |
| 2021-02-19 | 3,510 | 3,510 | 3,410 | 3,500 | 69,400 | 1,750 |
| 2021-02-18 | 3,595 | 3,595 | 3,510 | 3,520 | 36,400 | 1,760 |
| 2021-02-17 | 3,655 | 3,660 | 3,585 | 3,595 | 27,500 | 1,797.50 |
| 2021-02-16 | 3,760 | 3,770 | 3,650 | 3,660 | 49,400 | 1,830 |
| 2021-02-15 | 3,670 | 3,760 | 3,660 | 3,750 | 50,200 | 1,875 |
| 2021-02-12 | 3,610 | 3,690 | 3,610 | 3,630 | 29,100 | 1,815 |
| 2021-02-10 | 3,560 | 3,630 | 3,540 | 3,610 | 22,500 | 1,805 |
| 2021-02-09 | 3,555 | 3,565 | 3,455 | 3,535 | 25,700 | 1,767.50 |
| 2021-02-08 | 3,615 | 3,615 | 3,535 | 3,570 | 47,900 | 1,785 |
| 2021-02-05 | 3,595 | 3,650 | 3,580 | 3,615 | 22,000 | 1,807.50 |
| 2021-02-04 | 3,650 | 3,650 | 3,555 | 3,595 | 21,500 | 1,797.50 |
| 2021-02-03 | 3,530 | 3,675 | 3,515 | 3,660 | 29,300 | 1,830 |
| 2021-02-02 | 3,520 | 3,530 | 3,450 | 3,480 | 36,000 | 1,740 |
| 2021-02-01 | 3,625 | 3,650 | 3,485 | 3,490 | 34,000 | 1,745 |
| 2021-01-29 | 3,695 | 3,755 | 3,630 | 3,650 | 27,300 | 1,825 |
| 2021-01-28 | 3,620 | 3,755 | 3,615 | 3,710 | 48,000 | 1,855 |
| 2021-01-27 | 3,805 | 3,805 | 3,635 | 3,660 | 22,100 | 1,830 |
| 2021-01-26 | 3,720 | 3,820 | 3,715 | 3,715 | 28,100 | 1,857.50 |
| 2021-01-25 | 3,785 | 3,785 | 3,675 | 3,735 | 29,200 | 1,867.50 |
| 2021-01-22 | 3,915 | 3,915 | 3,760 | 3,790 | 48,100 | 1,895 |
| 2021-01-21 | 3,965 | 4,015 | 3,910 | 3,955 | 37,200 | 1,977.50 |
| 2021-01-20 | 4,075 | 4,075 | 3,885 | 3,920 | 67,100 | 1,960 |
| 2021-01-19 | 3,900 | 4,070 | 3,870 | 4,015 | 74,700 | 2,007.50 |
| 2021-01-18 | 3,775 | 3,935 | 3,750 | 3,895 | 76,900 | 1,947.50 |
| 2021-01-15 | 3,750 | 3,820 | 3,730 | 3,770 | 60,900 | 1,885 |
| 2021-01-14 | 3,650 | 3,750 | 3,625 | 3,690 | 60,200 | 1,845 |
| 2021-01-13 | 3,550 | 3,700 | 3,550 | 3,620 | 136,700 | 1,810 |
| 2021-01-12 | 3,410 | 3,495 | 3,280 | 3,480 | 116,300 | 1,740 |
| 2021-01-08 | 3,170 | 3,275 | 3,135 | 3,270 | 69,600 | 1,635 |
| 2021-01-07 | 3,160 | 3,195 | 3,150 | 3,170 | 23,000 | 1,585 |
| 2021-01-06 | 3,190 | 3,215 | 3,145 | 3,165 | 34,400 | 1,582.50 |
| 2021-01-05 | 3,170 | 3,210 | 3,150 | 3,195 | 36,200 | 1,597.50 |
| 2021-01-04 | 3,210 | 3,210 | 3,080 | 3,170 | 65,000 | 1,585 |
分割・併合履歴 ： [2021-08-30]1株→2株
