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
2020-11-27	2,980	3,015	2,926	2,945	29,100	2,945
2020-11-26	2,973	3,020	2,960	2,986	27,200	2,986
2020-11-25	2,999	3,025	2,963	2,976	28,300	2,976
2020-11-24	3,060	3,060	2,968	2,981	25,600	2,981
2020-11-20	3,020	3,020	2,963	3,005	24,400	3,005
2020-11-19	2,950	3,020	2,950	3,020	47,200	3,020
2020-11-18	2,914	2,936	2,890	2,929	20,200	2,929
2020-11-17	2,970	2,970	2,891	2,908	21,900	2,908
2020-11-16	2,925	3,000	2,919	2,955	19,900	2,955
2020-11-13	2,947	2,950	2,900	2,925	15,200	2,925
2020-11-12	2,980	2,996	2,949	2,969	20,900	2,969
2020-11-11	2,920	2,973	2,894	2,969	24,800	2,969
2020-11-10	3,020	3,050	2,847	2,870	61,600	2,870
2020-11-09	2,987	3,020	2,970	3,010	23,400	3,010
2020-11-06	2,980	3,025	2,926	2,957	31,300	2,957
2020-11-05	2,930	2,992	2,898	2,982	30,500	2,982
2020-11-04	2,923	2,927	2,855	2,920	19,200	2,920
2020-11-02	2,811	2,856	2,809	2,823	22,200	2,823
2020-10-30	2,865	2,876	2,780	2,801	33,900	2,801
2020-10-29	2,900	2,920	2,861	2,875	29,700	2,875
2020-10-28	2,910	2,948	2,900	2,913	24,200	2,913
2020-10-27	2,875	2,940	2,875	2,930	24,200	2,930
2020-10-26	2,886	2,918	2,870	2,875	19,500	2,875
2020-10-23	2,918	2,931	2,860	2,894	23,100	2,894
2020-10-22	3,005	3,005	2,902	2,930	24,300	2,930
2020-10-21	2,987	2,987	2,936	2,973	24,000	2,973
2020-10-20	3,040	3,065	2,973	2,993	16,800	2,993
2020-10-19	2,987	3,065	2,952	3,055	24,700	3,055
2020-10-16	2,995	3,000	2,933	2,963	22,600	2,963
2020-10-15	3,100	3,130	2,993	2,993	16,800	2,993
2020-10-14	3,100	3,100	3,025	3,065	16,400	3,065
2020-10-13	3,130	3,165	3,100	3,100	18,800	3,100
2020-10-12	3,145	3,155	3,110	3,125	17,900	3,125
2020-10-09	3,175	3,175	3,055	3,125	63,600	3,125
2020-10-08	3,130	3,175	3,100	3,135	43,600	3,135
2020-10-07	3,095	3,110	3,005	3,085	36,000	3,085
2020-10-06	3,125	3,125	3,060	3,095	19,800	3,095
2020-10-05	3,060	3,165	3,015	3,125	59,600	3,125
2020-10-02	3,280	3,280	3,030	3,045	102,100	3,045
2020-09-30	3,040	3,370	3,035	3,280	232,300	3,280
2020-09-29	2,935	3,050	2,880	3,035	175,900	3,035
2020-09-28	2,920	2,930	2,785	2,908	182,200	2,908
2020-09-25	2,857	2,900	2,760	2,870	95,600	2,870
2020-09-24	2,849	2,860	2,774	2,825	67,000	2,825
2020-09-23	2,820	2,890	2,788	2,885	74,300	2,885
2020-09-18	2,750	2,865	2,738	2,825	81,600	2,825
2020-09-17	2,711	2,735	2,685	2,725	47,000	2,725
2020-09-16	2,709	2,740	2,694	2,705	30,700	2,705
2020-09-15	2,699	2,700	2,652	2,700	15,100	2,700
2020-09-14	2,685	2,718	2,683	2,683	22,800	2,683
2020-09-11	2,591	2,674	2,582	2,672	18,900	2,672
2020-09-10	2,646	2,646	2,592	2,594	53,500	2,594
2020-09-09	2,595	2,621	2,586	2,617	10,700	2,617
2020-09-08	2,611	2,632	2,573	2,628	17,100	2,628
2020-09-07	2,610	2,652	2,573	2,576	16,400	2,576
2020-09-04	2,564	2,630	2,560	2,612	19,300	2,612
2020-09-03	2,647	2,650	2,602	2,614	22,700	2,614
2020-09-02	2,669	2,669	2,620	2,645	16,300	2,645
2020-09-01	2,650	2,697	2,617	2,683	26,600	2,683
2020-08-31	2,596	2,675	2,581	2,649	30,000	2,649
2020-08-28	2,649	2,678	2,551	2,576	36,600	2,576
2020-08-27	2,718	2,718	2,653	2,675	13,700	2,675
2020-08-26	2,705	2,738	2,702	2,717	16,700	2,717
2020-08-25	2,756	2,756	2,701	2,702	15,000	2,702
2020-08-24	2,686	2,787	2,686	2,764	31,500	2,764
2020-08-21	2,716	2,716	2,675	2,692	21,800	2,692
2020-08-20	2,773	2,791	2,689	2,726	23,300	2,726
2020-08-19	2,830	2,830	2,710	2,823	26,600	2,823
2020-08-18	2,805	2,805	2,716	2,780	33,000	2,780
2020-08-17	2,830	2,849	2,795	2,816	32,500	2,816
2020-08-14	2,791	2,839	2,784	2,794	36,200	2,794
2020-08-13	2,714	2,792	2,709	2,791	41,700	2,791
2020-08-12	2,673	2,748	2,673	2,687	29,100	2,687
2020-08-11	2,718	2,718	2,666	2,680	24,000	2,680
2020-08-07	2,665	2,704	2,665	2,690	17,000	2,690
2020-08-06	2,749	2,749	2,651	2,656	20,000	2,656
2020-08-05	2,707	2,793	2,671	2,772	31,800	2,772
2020-08-04	2,719	2,751	2,671	2,707	29,700	2,707
2020-08-03	2,620	2,680	2,620	2,680	18,100	2,680
2020-07-31	2,676	2,676	2,605	2,634	35,000	2,634
2020-07-30	2,703	2,729	2,676	2,689	25,400	2,689
2020-07-29	2,733	2,758	2,700	2,705	19,100	2,705
2020-07-28	2,790	2,807	2,727	2,737	24,500	2,737
2020-07-27	2,795	2,810	2,723	2,809	12,400	2,809
2020-07-22	2,798	2,859	2,778	2,794	24,600	2,794
2020-07-21	2,755	2,845	2,755	2,845	31,000	2,845
2020-07-20	2,700	2,768	2,671	2,754	22,200	2,754
2020-07-17	2,749	2,749	2,679	2,686	20,200	2,686
2020-07-16	2,780	2,815	2,725	2,729	19,400	2,729
2020-07-15	2,859	2,867	2,798	2,804	18,100	2,804
2020-07-14	2,803	2,841	2,781	2,833	16,200	2,833
2020-07-13	2,767	2,814	2,693	2,803	26,900	2,803
2020-07-10	2,809	2,844	2,756	2,765	39,400	2,765
2020-07-09	2,901	2,921	2,754	2,809	68,500	2,809
2020-07-08	2,909	2,987	2,889	2,932	52,700	2,932
2020-07-07	2,892	2,918	2,858	2,909	33,600	2,909
2020-07-06	2,903	2,945	2,860	2,896	40,800	2,896
2020-07-03	2,750	2,900	2,748	2,900	90,900	2,900
2020-07-02	2,770	2,782	2,650	2,737	131,700	2,737
2020-07-01	2,748	2,863	2,683	2,818	283,500	2,818
2020-06-30	2,495	2,623	2,495	2,570	133,700	2,570
2020-06-29	2,420	2,473	2,415	2,458	31,400	2,458
2020-06-26	2,424	2,447	2,408	2,420	27,500	2,420
2020-06-25	2,404	2,417	2,382	2,402	14,900	2,402
2020-06-24	2,414	2,417	2,397	2,409	13,900	2,409
2020-06-23	2,410	2,439	2,382	2,414	24,600	2,414
2020-06-22	2,442	2,442	2,395	2,407	20,100	2,407
2020-06-19	2,403	2,443	2,391	2,440	17,700	2,440
2020-06-18	2,447	2,448	2,402	2,405	11,900	2,405
2020-06-17	2,399	2,445	2,375	2,445	19,800	2,445
2020-06-16	2,315	2,400	2,315	2,391	23,400	2,391
2020-06-15	2,333	2,366	2,305	2,305	14,100	2,305
2020-06-12	2,285	2,335	2,272	2,332	35,300	2,332
2020-06-11	2,467	2,467	2,381	2,385	30,900	2,385
2020-06-10	2,445	2,484	2,430	2,479	31,700	2,479
2020-06-09	2,405	2,440	2,388	2,440	42,700	2,440
2020-06-08	2,361	2,403	2,361	2,403	26,600	2,403
2020-06-05	2,394	2,394	2,352	2,356	9,500	2,356
2020-06-04	2,392	2,395	2,364	2,392	29,400	2,392
2020-06-03	2,342	2,393	2,313	2,390	33,100	2,390
2020-06-02	2,329	2,335	2,305	2,321	10,000	2,321
2020-06-01	2,330	2,330	2,300	2,321	17,900	2,321
2020-05-29	2,339	2,339	2,293	2,299	28,900	2,299
2020-05-28	2,338	2,338	2,280	2,318	29,400	2,318
2020-05-27	2,272	2,326	2,268	2,321	27,100	2,321
2020-05-26	2,251	2,276	2,251	2,276	23,200	2,276
2020-05-25	2,246	2,290	2,230	2,250	21,400	2,250
2020-05-22	2,245	2,260	2,211	2,224	16,300	2,224
2020-05-21	2,259	2,275	2,218	2,245	25,800	2,245
2020-05-20	2,209	2,268	2,209	2,268	24,700	2,268
2020-05-19	2,248	2,248	2,186	2,204	22,200	2,204
2020-05-18	2,217	2,249	2,182	2,201	18,900	2,201
2020-05-15	2,220	2,236	2,162	2,217	23,600	2,217
2020-05-14	2,243	2,269	2,212	2,229	16,300	2,229
2020-05-13	2,253	2,253	2,202	2,238	23,900	2,238
2020-05-12	2,195	2,259	2,188	2,245	26,100	2,245
2020-05-11	2,220	2,251	2,174	2,188	31,200	2,188
2020-05-08	2,255	2,265	2,222	2,236	10,900	2,236
2020-05-07	2,170	2,242	2,170	2,241	16,900	2,241
2020-05-01	2,260	2,260	2,177	2,199	23,100	2,199
2020-04-30	2,330	2,330	2,256	2,262	34,500	2,262
2020-04-28	2,320	2,320	2,266	2,320	23,200	2,320
2020-04-27	2,347	2,349	2,302	2,325	21,600	2,325
2020-04-24	2,306	2,351	2,285	2,348	17,400	2,348
2020-04-23	2,389	2,389	2,320	2,338	16,700	2,338
2020-04-22	2,341	2,342	2,277	2,301	14,700	2,301
2020-04-21	2,390	2,400	2,331	2,365	38,000	2,365
2020-04-20	2,390	2,407	2,323	2,332	26,800	2,332
2020-04-17	2,410	2,418	2,335	2,340	39,300	2,340
2020-04-16	2,365	2,419	2,357	2,407	48,700	2,407
2020-04-15	2,248	2,341	2,218	2,315	61,800	2,315
2020-04-14	2,251	2,284	2,217	2,249	29,000	2,249
2020-04-13	2,283	2,290	2,222	2,251	24,500	2,251
2020-04-10	2,242	2,242	2,193	2,233	17,100	2,233
2020-04-09	2,299	2,309	2,216	2,241	25,500	2,241
2020-04-08	2,213	2,328	2,201	2,322	26,000	2,322
2020-04-07	2,265	2,268	2,186	2,246	31,600	2,246
2020-04-06	1,994	2,156	1,994	2,147	18,300	2,147
2020-04-03	2,053	2,093	1,991	2,044	13,800	2,044
2020-04-02	2,052	2,071	2,021	2,037	9,500	2,037
2020-04-01	2,096	2,149	2,060	2,068	21,400	2,068
2020-03-31	2,222	2,235	2,124	2,159	25,700	2,159
2020-03-30	2,221	2,255	2,183	2,255	23,300	2,255
2020-03-27	2,261	2,298	2,215	2,289	36,800	2,289
2020-03-26	2,176	2,264	2,121	2,246	33,300	2,246
2020-03-25	2,159	2,176	2,094	2,176	34,300	2,176
2020-03-24	2,075	2,122	2,017	2,081	26,000	2,081
2020-03-23	2,044	2,099	1,947	2,078	40,000	2,078
2020-03-19	1,976	2,035	1,933	1,967	23,200	1,967
2020-03-18	2,040	2,090	1,970	1,976	31,900	1,976
2020-03-17	1,816	2,037	1,803	2,020	49,100	2,020
2020-03-16	1,845	1,960	1,845	1,867	36,600	1,867
2020-03-13	1,787	1,874	1,715	1,820	67,200	1,820
2020-03-12	1,957	2,017	1,904	1,954	54,700	1,954
2020-03-11	2,100	2,115	2,044	2,047	48,600	2,047
2020-03-10	1,876	2,061	1,852	2,050	61,900	2,050
2020-03-09	2,022	2,033	1,940	1,973	48,200	1,973
2020-03-06	2,140	2,187	2,080	2,091	41,700	2,091
2020-03-05	2,242	2,253	2,186	2,190	25,100	2,190
2020-03-04	2,174	2,235	2,149	2,217	35,500	2,217
2020-03-03	2,310	2,310	2,184	2,193	44,000	2,193
2020-03-02	2,107	2,264	2,075	2,238	63,200	2,238
2020-02-28	2,147	2,180	2,102	2,120	94,100	2,120
2020-02-27	2,288	2,288	2,208	2,227	92,600	2,227
2020-02-26	2,333	2,359	2,304	2,326	109,800	2,326
2020-02-25	2,353	2,404	2,351	2,370	195,800	2,370
2020-02-21	2,593	2,597	2,465	2,475	141,100	2,475
2020-02-20	2,695	2,716	2,603	2,604	78,300	2,604
2020-02-19	2,633	2,720	2,631	2,697	45,100	2,697
2020-02-18	2,762	2,762	2,639	2,639	67,300	2,639
2020-02-17	2,817	2,817	2,736	2,787	38,300	2,787
2020-02-14	2,850	2,865	2,816	2,823	29,100	2,823
2020-02-13	2,876	2,885	2,843	2,872	29,600	2,872
2020-02-12	2,859	2,876	2,828	2,876	55,400	2,876
2020-02-10	2,818	2,845	2,794	2,840	28,700	2,840
2020-02-07	2,843	2,865	2,818	2,825	34,500	2,825
2020-02-06	2,778	2,829	2,778	2,827	37,300	2,827
2020-02-05	2,821	2,825	2,772	2,778	28,200	2,778
2020-02-04	2,683	2,782	2,683	2,782	39,400	2,782
2020-02-03	2,595	2,710	2,586	2,696	29,800	2,696
2020-01-31	2,650	2,699	2,650	2,695	31,100	2,695
2020-01-30	2,701	2,724	2,617	2,655	54,600	2,655
2020-01-29	2,660	2,730	2,654	2,729	62,700	2,729
2020-01-28	2,598	2,642	2,577	2,630	34,700	2,630
2020-01-27	2,651	2,665	2,606	2,609	47,300	2,609
2020-01-24	2,665	2,716	2,651	2,682	71,500	2,682
2020-01-23	2,621	2,663	2,603	2,655	51,200	2,655
2020-01-22	2,630	2,639	2,578	2,609	50,700	2,609
2020-01-21	2,611	2,634	2,589	2,628	41,000	2,628
2020-01-20	2,594	2,623	2,580	2,611	46,100	2,611
2020-01-17	2,621	2,624	2,554	2,564	67,400	2,564
2020-01-16	2,621	2,625	2,571	2,623	53,200	2,623
2020-01-15	2,620	2,624	2,605	2,616	21,500	2,616
2020-01-14	2,665	2,671	2,601	2,614	45,000	2,614
2020-01-10	2,647	2,658	2,616	2,635	20,000	2,635
2020-01-09	2,652	2,666	2,601	2,631	47,200	2,631
2020-01-08	2,683	2,683	2,585	2,622	61,000	2,622
2020-01-07	2,612	2,688	2,612	2,678	45,800	2,678
2020-01-06	2,650	2,657	2,613	2,615	39,400	2,615

分割・併合履歴：なし

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]

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]