2925 (株)ピックルスコーポレーション の時系列データ [2022年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2022-08-29 | 1,160 | 1,186 | 1,153 | 1,177 | 25,400 | 1,177 |
| 2022-08-26 | 1,201 | 1,214 | 1,191 | 1,204 | 21,200 | 1,204 |
| 2022-08-25 | 1,185 | 1,205 | 1,181 | 1,203 | 20,300 | 1,203 |
| 2022-08-24 | 1,161 | 1,181 | 1,161 | 1,178 | 18,100 | 1,178 |
| 2022-08-23 | 1,166 | 1,169 | 1,162 | 1,162 | 7,900 | 1,162 |
| 2022-08-22 | 1,181 | 1,181 | 1,165 | 1,170 | 14,400 | 1,170 |
| 2022-08-19 | 1,171 | 1,188 | 1,171 | 1,182 | 28,500 | 1,182 |
| 2022-08-18 | 1,180 | 1,180 | 1,163 | 1,164 | 11,400 | 1,164 |
| 2022-08-17 | 1,151 | 1,182 | 1,151 | 1,176 | 31,700 | 1,176 |
| 2022-08-16 | 1,147 | 1,160 | 1,147 | 1,156 | 36,400 | 1,156 |
| 2022-08-15 | 1,145 | 1,148 | 1,140 | 1,145 | 20,900 | 1,145 |
| 2022-08-12 | 1,139 | 1,146 | 1,128 | 1,139 | 36,800 | 1,139 |
| 2022-08-10 | 1,132 | 1,140 | 1,132 | 1,136 | 10,300 | 1,136 |
| 2022-08-09 | 1,134 | 1,140 | 1,130 | 1,132 | 22,100 | 1,132 |
| 2022-08-08 | 1,138 | 1,139 | 1,127 | 1,135 | 20,400 | 1,135 |
| 2022-08-05 | 1,122 | 1,138 | 1,121 | 1,134 | 19,900 | 1,134 |
| 2022-08-04 | 1,136 | 1,138 | 1,122 | 1,125 | 21,300 | 1,125 |
| 2022-08-03 | 1,142 | 1,146 | 1,136 | 1,137 | 18,700 | 1,137 |
| 2022-08-02 | 1,156 | 1,160 | 1,135 | 1,144 | 37,000 | 1,144 |
| 2022-08-01 | 1,148 | 1,156 | 1,144 | 1,156 | 29,700 | 1,156 |
| 2022-07-29 | 1,157 | 1,157 | 1,134 | 1,139 | 28,400 | 1,139 |
| 2022-07-28 | 1,157 | 1,160 | 1,134 | 1,160 | 54,500 | 1,160 |
| 2022-07-27 | 1,159 | 1,166 | 1,157 | 1,157 | 12,800 | 1,157 |
| 2022-07-26 | 1,145 | 1,163 | 1,144 | 1,163 | 22,300 | 1,163 |
| 2022-07-25 | 1,132 | 1,156 | 1,132 | 1,148 | 24,500 | 1,148 |
| 2022-07-22 | 1,121 | 1,137 | 1,117 | 1,132 | 34,100 | 1,132 |
| 2022-07-21 | 1,121 | 1,131 | 1,112 | 1,126 | 34,800 | 1,126 |
| 2022-07-20 | 1,121 | 1,128 | 1,118 | 1,127 | 43,200 | 1,127 |
| 2022-07-19 | 1,115 | 1,117 | 1,100 | 1,116 | 13,700 | 1,116 |
| 2022-07-15 | 1,129 | 1,129 | 1,110 | 1,110 | 24,500 | 1,110 |
| 2022-07-14 | 1,123 | 1,136 | 1,120 | 1,129 | 22,700 | 1,129 |
| 2022-07-13 | 1,105 | 1,128 | 1,095 | 1,127 | 53,900 | 1,127 |
| 2022-07-12 | 1,120 | 1,120 | 1,095 | 1,095 | 71,400 | 1,095 |
| 2022-07-11 | 1,140 | 1,154 | 1,127 | 1,130 | 60,300 | 1,130 |
| 2022-07-08 | 1,116 | 1,143 | 1,109 | 1,127 | 95,600 | 1,127 |
| 2022-07-07 | 1,135 | 1,135 | 1,101 | 1,112 | 90,800 | 1,112 |
| 2022-07-06 | 1,120 | 1,131 | 1,117 | 1,129 | 61,900 | 1,129 |
| 2022-07-05 | 1,152 | 1,152 | 1,124 | 1,126 | 71,500 | 1,126 |
| 2022-07-04 | 1,147 | 1,152 | 1,129 | 1,152 | 62,800 | 1,152 |
| 2022-07-01 | 1,178 | 1,185 | 1,140 | 1,146 | 80,900 | 1,146 |
| 2022-06-30 | 1,247 | 1,248 | 1,177 | 1,182 | 135,400 | 1,182 |
| 2022-06-29 | 1,220 | 1,282 | 1,220 | 1,247 | 178,700 | 1,247 |
| 2022-06-28 | 1,301 | 1,347 | 1,301 | 1,340 | 59,600 | 1,340 |
| 2022-06-27 | 1,308 | 1,320 | 1,295 | 1,317 | 37,000 | 1,317 |
| 2022-06-24 | 1,316 | 1,335 | 1,308 | 1,308 | 39,800 | 1,308 |
| 2022-06-23 | 1,281 | 1,314 | 1,281 | 1,308 | 23,400 | 1,308 |
| 2022-06-22 | 1,290 | 1,298 | 1,278 | 1,290 | 16,500 | 1,290 |
| 2022-06-21 | 1,308 | 1,318 | 1,287 | 1,290 | 22,700 | 1,290 |
| 2022-06-20 | 1,313 | 1,313 | 1,282 | 1,299 | 23,600 | 1,299 |
| 2022-06-17 | 1,289 | 1,313 | 1,273 | 1,313 | 24,400 | 1,313 |
| 2022-06-16 | 1,298 | 1,315 | 1,297 | 1,299 | 20,200 | 1,299 |
| 2022-06-15 | 1,320 | 1,320 | 1,293 | 1,298 | 20,600 | 1,298 |
| 2022-06-14 | 1,295 | 1,340 | 1,295 | 1,331 | 22,800 | 1,331 |
| 2022-06-13 | 1,300 | 1,325 | 1,293 | 1,318 | 27,900 | 1,318 |
| 2022-06-10 | 1,325 | 1,326 | 1,305 | 1,313 | 36,500 | 1,313 |
| 2022-06-09 | 1,354 | 1,358 | 1,331 | 1,337 | 29,500 | 1,337 |
| 2022-06-08 | 1,341 | 1,361 | 1,341 | 1,354 | 22,800 | 1,354 |
| 2022-06-07 | 1,348 | 1,352 | 1,334 | 1,334 | 15,900 | 1,334 |
| 2022-06-06 | 1,327 | 1,355 | 1,327 | 1,348 | 18,400 | 1,348 |
| 2022-06-03 | 1,342 | 1,350 | 1,323 | 1,345 | 23,200 | 1,345 |
| 2022-06-02 | 1,361 | 1,361 | 1,333 | 1,352 | 24,600 | 1,352 |
| 2022-06-01 | 1,357 | 1,366 | 1,340 | 1,361 | 44,400 | 1,361 |
| 2022-05-31 | 1,356 | 1,356 | 1,321 | 1,327 | 36,000 | 1,327 |
| 2022-05-30 | 1,322 | 1,361 | 1,314 | 1,361 | 104,300 | 1,361 |
| 2022-05-27 | 1,291 | 1,293 | 1,270 | 1,292 | 27,900 | 1,292 |
| 2022-05-26 | 1,298 | 1,308 | 1,281 | 1,289 | 20,000 | 1,289 |
| 2022-05-25 | 1,288 | 1,304 | 1,277 | 1,298 | 35,000 | 1,298 |
| 2022-05-24 | 1,278 | 1,278 | 1,259 | 1,270 | 25,700 | 1,270 |
| 2022-05-23 | 1,270 | 1,278 | 1,264 | 1,278 | 25,000 | 1,278 |
| 2022-05-20 | 1,243 | 1,260 | 1,241 | 1,260 | 32,500 | 1,260 |
| 2022-05-19 | 1,242 | 1,257 | 1,242 | 1,248 | 30,200 | 1,248 |
| 2022-05-18 | 1,267 | 1,285 | 1,267 | 1,280 | 8,600 | 1,280 |
| 2022-05-17 | 1,253 | 1,282 | 1,250 | 1,275 | 38,000 | 1,275 |
| 2022-05-16 | 1,261 | 1,265 | 1,242 | 1,248 | 33,700 | 1,248 |
| 2022-05-13 | 1,235 | 1,268 | 1,225 | 1,261 | 37,600 | 1,261 |
| 2022-05-12 | 1,278 | 1,278 | 1,232 | 1,235 | 45,600 | 1,235 |
| 2022-05-11 | 1,266 | 1,283 | 1,254 | 1,273 | 35,900 | 1,273 |
| 2022-05-10 | 1,250 | 1,279 | 1,250 | 1,275 | 53,800 | 1,275 |
| 2022-05-09 | 1,300 | 1,300 | 1,274 | 1,280 | 33,200 | 1,280 |
| 2022-05-06 | 1,280 | 1,306 | 1,266 | 1,291 | 53,900 | 1,291 |
| 2022-05-02 | 1,252 | 1,292 | 1,252 | 1,280 | 34,700 | 1,280 |
| 2022-04-28 | 1,235 | 1,270 | 1,234 | 1,266 | 40,200 | 1,266 |
| 2022-04-27 | 1,262 | 1,267 | 1,237 | 1,244 | 72,300 | 1,244 |
| 2022-04-26 | 1,270 | 1,288 | 1,264 | 1,280 | 29,900 | 1,280 |
| 2022-04-25 | 1,295 | 1,295 | 1,268 | 1,268 | 36,100 | 1,268 |
| 2022-04-22 | 1,285 | 1,308 | 1,271 | 1,302 | 48,800 | 1,302 |
| 2022-04-21 | 1,324 | 1,324 | 1,285 | 1,295 | 42,400 | 1,295 |
| 2022-04-20 | 1,330 | 1,330 | 1,278 | 1,294 | 67,100 | 1,294 |
| 2022-04-19 | 1,331 | 1,331 | 1,310 | 1,315 | 48,300 | 1,315 |
| 2022-04-18 | 1,314 | 1,337 | 1,295 | 1,318 | 66,500 | 1,318 |
| 2022-04-15 | 1,380 | 1,388 | 1,323 | 1,324 | 122,100 | 1,324 |
| 2022-04-14 | 1,388 | 1,426 | 1,374 | 1,400 | 209,200 | 1,400 |
| 2022-04-13 | 1,538 | 1,543 | 1,520 | 1,542 | 45,800 | 1,542 |
| 2022-04-12 | 1,521 | 1,537 | 1,516 | 1,536 | 27,100 | 1,536 |
| 2022-04-11 | 1,583 | 1,583 | 1,517 | 1,529 | 46,200 | 1,529 |
| 2022-04-08 | 1,632 | 1,644 | 1,583 | 1,599 | 26,700 | 1,599 |
| 2022-04-07 | 1,624 | 1,624 | 1,590 | 1,610 | 26,400 | 1,610 |
| 2022-04-06 | 1,683 | 1,683 | 1,619 | 1,624 | 61,200 | 1,624 |
| 2022-04-05 | 1,666 | 1,678 | 1,657 | 1,674 | 29,400 | 1,674 |
| 2022-04-04 | 1,623 | 1,665 | 1,611 | 1,665 | 27,900 | 1,665 |
| 2022-04-01 | 1,622 | 1,630 | 1,601 | 1,623 | 30,600 | 1,623 |
| 2022-03-31 | 1,620 | 1,645 | 1,604 | 1,623 | 35,300 | 1,623 |
| 2022-03-30 | 1,583 | 1,630 | 1,583 | 1,622 | 58,600 | 1,622 |
| 2022-03-29 | 1,564 | 1,578 | 1,557 | 1,578 | 43,200 | 1,578 |
| 2022-03-28 | 1,536 | 1,570 | 1,535 | 1,563 | 36,100 | 1,563 |
| 2022-03-25 | 1,527 | 1,550 | 1,524 | 1,548 | 41,400 | 1,548 |
| 2022-03-24 | 1,533 | 1,533 | 1,508 | 1,531 | 22,400 | 1,531 |
| 2022-03-23 | 1,521 | 1,555 | 1,521 | 1,544 | 37,500 | 1,544 |
| 2022-03-22 | 1,559 | 1,562 | 1,514 | 1,521 | 33,700 | 1,521 |
| 2022-03-18 | 1,520 | 1,546 | 1,520 | 1,538 | 28,900 | 1,538 |
| 2022-03-17 | 1,537 | 1,546 | 1,514 | 1,536 | 41,300 | 1,536 |
| 2022-03-16 | 1,521 | 1,535 | 1,505 | 1,530 | 31,600 | 1,530 |
| 2022-03-15 | 1,500 | 1,527 | 1,487 | 1,522 | 28,800 | 1,522 |
| 2022-03-14 | 1,509 | 1,513 | 1,486 | 1,495 | 22,500 | 1,495 |
| 2022-03-11 | 1,464 | 1,507 | 1,464 | 1,497 | 37,400 | 1,497 |
| 2022-03-10 | 1,489 | 1,510 | 1,486 | 1,504 | 47,400 | 1,504 |
| 2022-03-09 | 1,475 | 1,496 | 1,444 | 1,451 | 39,600 | 1,451 |
| 2022-03-08 | 1,440 | 1,510 | 1,440 | 1,476 | 56,500 | 1,476 |
| 2022-03-07 | 1,456 | 1,470 | 1,417 | 1,463 | 55,300 | 1,463 |
| 2022-03-04 | 1,478 | 1,493 | 1,465 | 1,488 | 31,900 | 1,488 |
| 2022-03-03 | 1,500 | 1,538 | 1,481 | 1,488 | 32,700 | 1,488 |
| 2022-03-02 | 1,512 | 1,535 | 1,506 | 1,506 | 27,800 | 1,506 |
| 2022-03-01 | 1,520 | 1,550 | 1,507 | 1,550 | 44,800 | 1,550 |
| 2022-02-28 | 1,431 | 1,518 | 1,431 | 1,510 | 68,600 | 1,510 |
| 2022-02-25 | 1,430 | 1,432 | 1,384 | 1,425 | 125,500 | 1,425 |
| 2022-02-24 | 1,486 | 1,494 | 1,433 | 1,460 | 187,900 | 1,460 |
| 2022-02-22 | 1,488 | 1,509 | 1,481 | 1,491 | 131,100 | 1,491 |
| 2022-02-21 | 1,500 | 1,517 | 1,471 | 1,512 | 162,100 | 1,512 |
| 2022-02-18 | 1,539 | 1,541 | 1,495 | 1,526 | 181,700 | 1,526 |
| 2022-02-17 | 1,560 | 1,567 | 1,547 | 1,547 | 42,800 | 1,547 |
| 2022-02-16 | 1,546 | 1,566 | 1,543 | 1,560 | 39,300 | 1,560 |
| 2022-02-15 | 1,571 | 1,582 | 1,515 | 1,528 | 99,100 | 1,528 |
| 2022-02-14 | 1,595 | 1,605 | 1,579 | 1,579 | 68,700 | 1,579 |
| 2022-02-10 | 1,598 | 1,620 | 1,592 | 1,620 | 58,600 | 1,620 |
| 2022-02-09 | 1,608 | 1,612 | 1,588 | 1,602 | 31,900 | 1,602 |
| 2022-02-08 | 1,591 | 1,606 | 1,580 | 1,600 | 34,800 | 1,600 |
| 2022-02-07 | 1,600 | 1,610 | 1,586 | 1,586 | 48,000 | 1,586 |
| 2022-02-04 | 1,608 | 1,612 | 1,587 | 1,603 | 45,100 | 1,603 |
| 2022-02-03 | 1,625 | 1,626 | 1,606 | 1,608 | 42,600 | 1,608 |
| 2022-02-02 | 1,592 | 1,637 | 1,587 | 1,637 | 35,700 | 1,637 |
| 2022-02-01 | 1,580 | 1,598 | 1,567 | 1,582 | 38,500 | 1,582 |
| 2022-01-31 | 1,552 | 1,582 | 1,545 | 1,579 | 31,600 | 1,579 |
| 2022-01-28 | 1,569 | 1,583 | 1,540 | 1,542 | 53,800 | 1,542 |
| 2022-01-27 | 1,580 | 1,582 | 1,522 | 1,545 | 78,300 | 1,545 |
| 2022-01-26 | 1,584 | 1,619 | 1,580 | 1,583 | 71,400 | 1,583 |
| 2022-01-25 | 1,574 | 1,574 | 1,537 | 1,563 | 54,400 | 1,563 |
| 2022-01-24 | 1,485 | 1,537 | 1,480 | 1,536 | 34,700 | 1,536 |
| 2022-01-21 | 1,488 | 1,505 | 1,461 | 1,500 | 65,600 | 1,500 |
| 2022-01-20 | 1,489 | 1,522 | 1,480 | 1,509 | 58,400 | 1,509 |
| 2022-01-19 | 1,528 | 1,535 | 1,486 | 1,489 | 83,900 | 1,489 |
| 2022-01-18 | 1,595 | 1,595 | 1,545 | 1,548 | 53,900 | 1,548 |
| 2022-01-17 | 1,625 | 1,625 | 1,591 | 1,592 | 30,700 | 1,592 |
| 2022-01-14 | 1,640 | 1,640 | 1,608 | 1,625 | 42,100 | 1,625 |
| 2022-01-13 | 1,665 | 1,665 | 1,640 | 1,646 | 46,200 | 1,646 |
| 2022-01-12 | 1,658 | 1,700 | 1,656 | 1,689 | 33,100 | 1,689 |
| 2022-01-11 | 1,680 | 1,680 | 1,636 | 1,650 | 60,700 | 1,650 |
| 2022-01-07 | 1,711 | 1,723 | 1,667 | 1,683 | 39,000 | 1,683 |
| 2022-01-06 | 1,737 | 1,737 | 1,688 | 1,701 | 52,000 | 1,701 |
| 2022-01-05 | 1,797 | 1,797 | 1,732 | 1,739 | 73,600 | 1,739 |
| 2022-01-04 | 1,841 | 1,841 | 1,784 | 1,796 | 30,100 | 1,796 |
分割・併合履歴 ： [2021-08-30]1株→2株
