2925 (株)ピックルスコーポレーション の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-11-272,9803,0152,9262,94529,1002,945
2020-11-262,9733,0202,9602,98627,2002,986
2020-11-252,9993,0252,9632,97628,3002,976
2020-11-243,0603,0602,9682,98125,6002,981
2020-11-203,0203,0202,9633,00524,4003,005
2020-11-192,9503,0202,9503,02047,2003,020
2020-11-182,9142,9362,8902,92920,2002,929
2020-11-172,9702,9702,8912,90821,9002,908
2020-11-162,9253,0002,9192,95519,9002,955
2020-11-132,9472,9502,9002,92515,2002,925
2020-11-122,9802,9962,9492,96920,9002,969
2020-11-112,9202,9732,8942,96924,8002,969
2020-11-103,0203,0502,8472,87061,6002,870
2020-11-092,9873,0202,9703,01023,4003,010
2020-11-062,9803,0252,9262,95731,3002,957
2020-11-052,9302,9922,8982,98230,5002,982
2020-11-042,9232,9272,8552,92019,2002,920
2020-11-022,8112,8562,8092,82322,2002,823
2020-10-302,8652,8762,7802,80133,9002,801
2020-10-292,9002,9202,8612,87529,7002,875
2020-10-282,9102,9482,9002,91324,2002,913
2020-10-272,8752,9402,8752,93024,2002,930
2020-10-262,8862,9182,8702,87519,5002,875
2020-10-232,9182,9312,8602,89423,1002,894
2020-10-223,0053,0052,9022,93024,3002,930
2020-10-212,9872,9872,9362,97324,0002,973
2020-10-203,0403,0652,9732,99316,8002,993
2020-10-192,9873,0652,9523,05524,7003,055
2020-10-162,9953,0002,9332,96322,6002,963
2020-10-153,1003,1302,9932,99316,8002,993
2020-10-143,1003,1003,0253,06516,4003,065
2020-10-133,1303,1653,1003,10018,8003,100
2020-10-123,1453,1553,1103,12517,9003,125
2020-10-093,1753,1753,0553,12563,6003,125
2020-10-083,1303,1753,1003,13543,6003,135
2020-10-073,0953,1103,0053,08536,0003,085
2020-10-063,1253,1253,0603,09519,8003,095
2020-10-053,0603,1653,0153,12559,6003,125
2020-10-023,2803,2803,0303,045102,1003,045
2020-09-303,0403,3703,0353,280232,3003,280
2020-09-292,9353,0502,8803,035175,9003,035
2020-09-282,9202,9302,7852,908182,2002,908
2020-09-252,8572,9002,7602,87095,6002,870
2020-09-242,8492,8602,7742,82567,0002,825
2020-09-232,8202,8902,7882,88574,3002,885
2020-09-182,7502,8652,7382,82581,6002,825
2020-09-172,7112,7352,6852,72547,0002,725
2020-09-162,7092,7402,6942,70530,7002,705
2020-09-152,6992,7002,6522,70015,1002,700
2020-09-142,6852,7182,6832,68322,8002,683
2020-09-112,5912,6742,5822,67218,9002,672
2020-09-102,6462,6462,5922,59453,5002,594
2020-09-092,5952,6212,5862,61710,7002,617
2020-09-082,6112,6322,5732,62817,1002,628
2020-09-072,6102,6522,5732,57616,4002,576
2020-09-042,5642,6302,5602,61219,3002,612
2020-09-032,6472,6502,6022,61422,7002,614
2020-09-022,6692,6692,6202,64516,3002,645
2020-09-012,6502,6972,6172,68326,6002,683
2020-08-312,5962,6752,5812,64930,0002,649
2020-08-282,6492,6782,5512,57636,6002,576
2020-08-272,7182,7182,6532,67513,7002,675
2020-08-262,7052,7382,7022,71716,7002,717
2020-08-252,7562,7562,7012,70215,0002,702
2020-08-242,6862,7872,6862,76431,5002,764
2020-08-212,7162,7162,6752,69221,8002,692
2020-08-202,7732,7912,6892,72623,3002,726
2020-08-192,8302,8302,7102,82326,6002,823
2020-08-182,8052,8052,7162,78033,0002,780
2020-08-172,8302,8492,7952,81632,5002,816
2020-08-142,7912,8392,7842,79436,2002,794
2020-08-132,7142,7922,7092,79141,7002,791
2020-08-122,6732,7482,6732,68729,1002,687
2020-08-112,7182,7182,6662,68024,0002,680
2020-08-072,6652,7042,6652,69017,0002,690
2020-08-062,7492,7492,6512,65620,0002,656
2020-08-052,7072,7932,6712,77231,8002,772
2020-08-042,7192,7512,6712,70729,7002,707
2020-08-032,6202,6802,6202,68018,1002,680
2020-07-312,6762,6762,6052,63435,0002,634
2020-07-302,7032,7292,6762,68925,4002,689
2020-07-292,7332,7582,7002,70519,1002,705
2020-07-282,7902,8072,7272,73724,5002,737
2020-07-272,7952,8102,7232,80912,4002,809
2020-07-222,7982,8592,7782,79424,6002,794
2020-07-212,7552,8452,7552,84531,0002,845
2020-07-202,7002,7682,6712,75422,2002,754
2020-07-172,7492,7492,6792,68620,2002,686
2020-07-162,7802,8152,7252,72919,4002,729
2020-07-152,8592,8672,7982,80418,1002,804
2020-07-142,8032,8412,7812,83316,2002,833
2020-07-132,7672,8142,6932,80326,9002,803
2020-07-102,8092,8442,7562,76539,4002,765
2020-07-092,9012,9212,7542,80968,5002,809
2020-07-082,9092,9872,8892,93252,7002,932
2020-07-072,8922,9182,8582,90933,6002,909
2020-07-062,9032,9452,8602,89640,8002,896
2020-07-032,7502,9002,7482,90090,9002,900
2020-07-022,7702,7822,6502,737131,7002,737
2020-07-012,7482,8632,6832,818283,5002,818
2020-06-302,4952,6232,4952,570133,7002,570
2020-06-292,4202,4732,4152,45831,4002,458
2020-06-262,4242,4472,4082,42027,5002,420
2020-06-252,4042,4172,3822,40214,9002,402
2020-06-242,4142,4172,3972,40913,9002,409
2020-06-232,4102,4392,3822,41424,6002,414
2020-06-222,4422,4422,3952,40720,1002,407
2020-06-192,4032,4432,3912,44017,7002,440
2020-06-182,4472,4482,4022,40511,9002,405
2020-06-172,3992,4452,3752,44519,8002,445
2020-06-162,3152,4002,3152,39123,4002,391
2020-06-152,3332,3662,3052,30514,1002,305
2020-06-122,2852,3352,2722,33235,3002,332
2020-06-112,4672,4672,3812,38530,9002,385
2020-06-102,4452,4842,4302,47931,7002,479
2020-06-092,4052,4402,3882,44042,7002,440
2020-06-082,3612,4032,3612,40326,6002,403
2020-06-052,3942,3942,3522,3569,5002,356
2020-06-042,3922,3952,3642,39229,4002,392
2020-06-032,3422,3932,3132,39033,1002,390
2020-06-022,3292,3352,3052,32110,0002,321
2020-06-012,3302,3302,3002,32117,9002,321
2020-05-292,3392,3392,2932,29928,9002,299
2020-05-282,3382,3382,2802,31829,4002,318
2020-05-272,2722,3262,2682,32127,1002,321
2020-05-262,2512,2762,2512,27623,2002,276
2020-05-252,2462,2902,2302,25021,4002,250
2020-05-222,2452,2602,2112,22416,3002,224
2020-05-212,2592,2752,2182,24525,8002,245
2020-05-202,2092,2682,2092,26824,7002,268
2020-05-192,2482,2482,1862,20422,2002,204
2020-05-182,2172,2492,1822,20118,9002,201
2020-05-152,2202,2362,1622,21723,6002,217
2020-05-142,2432,2692,2122,22916,3002,229
2020-05-132,2532,2532,2022,23823,9002,238
2020-05-122,1952,2592,1882,24526,1002,245
2020-05-112,2202,2512,1742,18831,2002,188
2020-05-082,2552,2652,2222,23610,9002,236
2020-05-072,1702,2422,1702,24116,9002,241
2020-05-012,2602,2602,1772,19923,1002,199
2020-04-302,3302,3302,2562,26234,5002,262
2020-04-282,3202,3202,2662,32023,2002,320
2020-04-272,3472,3492,3022,32521,6002,325
2020-04-242,3062,3512,2852,34817,4002,348
2020-04-232,3892,3892,3202,33816,7002,338
2020-04-222,3412,3422,2772,30114,7002,301
2020-04-212,3902,4002,3312,36538,0002,365
2020-04-202,3902,4072,3232,33226,8002,332
2020-04-172,4102,4182,3352,34039,3002,340
2020-04-162,3652,4192,3572,40748,7002,407
2020-04-152,2482,3412,2182,31561,8002,315
2020-04-142,2512,2842,2172,24929,0002,249
2020-04-132,2832,2902,2222,25124,5002,251
2020-04-102,2422,2422,1932,23317,1002,233
2020-04-092,2992,3092,2162,24125,5002,241
2020-04-082,2132,3282,2012,32226,0002,322
2020-04-072,2652,2682,1862,24631,6002,246
2020-04-061,9942,1561,9942,14718,3002,147
2020-04-032,0532,0931,9912,04413,8002,044
2020-04-022,0522,0712,0212,0379,5002,037
2020-04-012,0962,1492,0602,06821,4002,068
2020-03-312,2222,2352,1242,15925,7002,159
2020-03-302,2212,2552,1832,25523,3002,255
2020-03-272,2612,2982,2152,28936,8002,289
2020-03-262,1762,2642,1212,24633,3002,246
2020-03-252,1592,1762,0942,17634,3002,176
2020-03-242,0752,1222,0172,08126,0002,081
2020-03-232,0442,0991,9472,07840,0002,078
2020-03-191,9762,0351,9331,96723,2001,967
2020-03-182,0402,0901,9701,97631,9001,976
2020-03-171,8162,0371,8032,02049,1002,020
2020-03-161,8451,9601,8451,86736,6001,867
2020-03-131,7871,8741,7151,82067,2001,820
2020-03-121,9572,0171,9041,95454,7001,954
2020-03-112,1002,1152,0442,04748,6002,047
2020-03-101,8762,0611,8522,05061,9002,050
2020-03-092,0222,0331,9401,97348,2001,973
2020-03-062,1402,1872,0802,09141,7002,091
2020-03-052,2422,2532,1862,19025,1002,190
2020-03-042,1742,2352,1492,21735,5002,217
2020-03-032,3102,3102,1842,19344,0002,193
2020-03-022,1072,2642,0752,23863,2002,238
2020-02-282,1472,1802,1022,12094,1002,120
2020-02-272,2882,2882,2082,22792,6002,227
2020-02-262,3332,3592,3042,326109,8002,326
2020-02-252,3532,4042,3512,370195,8002,370
2020-02-212,5932,5972,4652,475141,1002,475
2020-02-202,6952,7162,6032,60478,3002,604
2020-02-192,6332,7202,6312,69745,1002,697
2020-02-182,7622,7622,6392,63967,3002,639
2020-02-172,8172,8172,7362,78738,3002,787
2020-02-142,8502,8652,8162,82329,1002,823
2020-02-132,8762,8852,8432,87229,6002,872
2020-02-122,8592,8762,8282,87655,4002,876
2020-02-102,8182,8452,7942,84028,7002,840
2020-02-072,8432,8652,8182,82534,5002,825
2020-02-062,7782,8292,7782,82737,3002,827
2020-02-052,8212,8252,7722,77828,2002,778
2020-02-042,6832,7822,6832,78239,4002,782
2020-02-032,5952,7102,5862,69629,8002,696
2020-01-312,6502,6992,6502,69531,1002,695
2020-01-302,7012,7242,6172,65554,6002,655
2020-01-292,6602,7302,6542,72962,7002,729
2020-01-282,5982,6422,5772,63034,7002,630
2020-01-272,6512,6652,6062,60947,3002,609
2020-01-242,6652,7162,6512,68271,5002,682
2020-01-232,6212,6632,6032,65551,2002,655
2020-01-222,6302,6392,5782,60950,7002,609
2020-01-212,6112,6342,5892,62841,0002,628
2020-01-202,5942,6232,5802,61146,1002,611
2020-01-172,6212,6242,5542,56467,4002,564
2020-01-162,6212,6252,5712,62353,2002,623
2020-01-152,6202,6242,6052,61621,5002,616
2020-01-142,6652,6712,6012,61445,0002,614
2020-01-102,6472,6582,6162,63520,0002,635
2020-01-092,6522,6662,6012,63147,2002,631
2020-01-082,6832,6832,5852,62261,0002,622
2020-01-072,6122,6882,6122,67845,8002,678
2020-01-062,6502,6572,6132,61539,4002,615

分割・併合履歴 : なし