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
2021-10-151,7901,8051,7671,79547,9001,795
2021-10-141,7951,7951,7611,76953,7001,769
2021-10-131,8011,8161,7601,76855,7001,768
2021-10-121,8301,8321,7841,81982,3001,819
2021-10-111,8491,8701,8191,839101,6001,839
2021-10-081,7911,8701,7881,849122,6001,849
2021-10-071,8141,8141,7501,75179,3001,751
2021-10-061,8311,8681,8131,814123,2001,814
2021-10-051,8501,8531,7811,79192,3001,791
2021-10-041,9151,9161,8511,86574,5001,865
2021-10-011,8901,9201,8731,90081,9001,900
2021-09-301,9331,9661,8631,870125,8001,870
2021-09-291,9632,0151,9121,924159,2001,924
2021-09-282,0612,0611,9702,033166,0002,033
2021-09-272,1062,1061,9932,053298,5002,053
2021-09-242,2002,2772,1992,26581,0002,265
2021-09-222,1992,1992,1262,14357,3002,143
2021-09-212,1712,2522,1622,19883,2002,198
2021-09-172,2262,2532,2092,24369,3002,243
2021-09-162,1692,2302,1622,21970,6002,219
2021-09-152,1222,1702,1012,15665,6002,156
2021-09-142,1602,1882,1222,14552,0002,145
2021-09-132,0902,1562,0682,15656,0002,156
2021-09-102,0212,0902,0122,09054,0002,090
2021-09-092,0282,0692,0282,03236,0002,032
2021-09-081,9752,0261,9742,02650,7002,026
2021-09-071,9451,9761,9301,97034,8001,970
2021-09-061,9501,9501,9011,93736,2001,937
2021-09-031,9491,9751,9311,94348,8001,943
2021-09-021,8861,9501,8861,94564,7001,945
2021-09-011,8791,8901,8601,87934,1001,879
2021-08-311,8751,9071,8611,88030,9001,880
2021-08-301,8561,8811,8101,87536,1001,875
2021-08-273,7603,7703,7053,75010,7001,875
2021-08-263,7503,7703,6953,76012,4001,880
2021-08-253,7553,7903,7053,70512,0001,852.50
2021-08-243,7003,7503,6753,75015,3001,875
2021-08-233,5803,7003,5803,69521,9001,847.50
2021-08-203,6103,6503,5203,54519,3001,772.50
2021-08-193,6003,6103,5353,57016,4001,785
2021-08-183,5203,5853,5153,56516,4001,782.50
2021-08-173,5403,6003,5053,51019,9001,755
2021-08-163,5553,5753,5253,54014,1001,770
2021-08-133,5803,5853,5203,55510,6001,777.50
2021-08-123,5953,5953,5153,54517,7001,772.50
2021-08-113,6203,6703,6053,60510,5001,802.50
2021-08-103,6503,7053,6203,6209,4001,810
2021-08-063,6753,6853,6203,6506,9001,825
2021-08-053,6453,6953,6253,68014,1001,840
2021-08-043,6253,6903,6003,64510,6001,822.50
2021-08-033,6553,6853,6253,62512,2001,812.50
2021-08-023,7203,7203,6403,69517,7001,847.50
2021-07-303,7403,7453,6753,69021,3001,845
2021-07-293,7603,8103,7053,73030,0001,865
2021-07-283,8653,8953,6803,745116,2001,872.50
2021-07-273,6503,6953,6103,61520,2001,807.50
2021-07-263,7453,7553,5803,58545,8001,792.50
2021-07-213,6303,7653,5553,660153,9001,830
2021-07-203,3903,3903,3353,36512,3001,682.50
2021-07-193,3203,4003,3203,39021,0001,695
2021-07-163,4103,4303,3753,38012,5001,690
2021-07-153,4653,4653,4103,42016,4001,710
2021-07-143,4703,5453,4503,50022,5001,750
2021-07-133,4253,4803,4253,43512,7001,717.50
2021-07-123,3453,4303,3403,42514,9001,712.50
2021-07-093,3103,3153,2453,29532,7001,647.50
2021-07-083,4103,4653,3353,33527,5001,667.50
2021-07-073,4003,4203,3653,41521,0001,707.50
2021-07-063,4953,5003,3853,40022,1001,700
2021-07-053,5503,6203,4803,48030,1001,740
2021-07-023,5103,5353,4253,51026,7001,755
2021-07-013,5253,5603,4853,51556,4001,757.50
2021-06-303,5503,5553,4503,530141,6001,765
2021-06-293,4153,4253,3653,38531,9001,692.50
2021-06-283,2903,4203,2703,39542,1001,697.50
2021-06-253,2403,2553,2153,2559,3001,627.50
2021-06-243,2103,2453,1803,21014,0001,605
2021-06-233,2403,2403,2203,2305,8001,615
2021-06-223,2453,2503,1903,21018,8001,605
2021-06-213,1953,2103,1153,17526,7001,587.50
2021-06-183,2753,2753,1903,21013,8001,605
2021-06-173,2953,2953,2753,2759,3001,637.50
2021-06-163,2103,2903,2003,28515,4001,642.50
2021-06-153,2103,2253,1603,22520,1001,612.50
2021-06-143,2903,2903,2103,21017,3001,605
2021-06-113,2903,2903,2253,24011,3001,620
2021-06-103,1953,2853,1903,27016,0001,635
2021-06-093,1503,2153,1503,1957,4001,597.50
2021-06-083,1453,1903,1453,18010,8001,590
2021-06-073,1803,1803,1153,14013,8001,570
2021-06-043,1403,1753,1203,1409,2001,570
2021-06-033,1253,1553,1203,1457,7001,572.50
2021-06-023,1553,1853,1303,13518,8001,567.50
2021-06-013,1553,1553,1153,13016,5001,565
2021-05-313,1903,2103,1053,10514,5001,552.50
2021-05-283,1753,2003,1553,19021,1001,595
2021-05-273,2303,2403,1603,16514,1001,582.50
2021-05-263,2653,2653,2253,2359,7001,617.50
2021-05-253,2903,2903,2403,2405,5001,620
2021-05-243,3153,3353,2753,2805,7001,640
2021-05-213,2803,3053,2703,27010,8001,635
2021-05-203,2753,3103,2353,30011,8001,650
2021-05-193,2453,2853,2103,22018,7001,610
2021-05-183,2803,3403,2553,29016,8001,645
2021-05-173,3053,3253,2503,28026,0001,640
2021-05-143,2703,3103,2253,29013,1001,645
2021-05-133,2403,2903,1553,21022,2001,605
2021-05-123,3303,3303,2303,27521,7001,637.50
2021-05-113,3753,3903,3203,33023,0001,665
2021-05-103,4003,4253,3603,37515,2001,687.50
2021-05-073,3753,4703,3753,42027,0001,710
2021-05-063,3903,4203,3603,38023,2001,690
2021-04-303,3903,4053,3103,36524,6001,682.50
2021-04-283,4553,4853,3553,36030,3001,680
2021-04-273,5403,5403,4703,47515,9001,737.50
2021-04-263,5953,5953,4803,52517,8001,762.50
2021-04-233,5253,5903,5153,55018,0001,775
2021-04-223,4503,5703,4203,55526,4001,777.50
2021-04-213,4553,5253,3953,40036,4001,700
2021-04-203,5103,5403,4553,47026,4001,735
2021-04-193,6403,6453,5253,56034,8001,780
2021-04-163,6003,6903,6003,60558,6001,802.50
2021-04-153,4103,5803,3803,57599,2001,787.50
2021-04-143,3003,4153,2703,390178,6001,695
2021-04-133,2003,2553,1903,21097,3001,605
2021-04-123,2303,2403,1603,19046,5001,595
2021-04-093,2003,2403,1503,19572,5001,597.50
2021-04-083,3303,3403,2053,22568,4001,612.50
2021-04-073,4003,4153,3303,37048,7001,685
2021-04-063,5203,5403,4153,42013,9001,710
2021-04-053,5253,5553,4903,51011,8001,755
2021-04-023,5053,5303,4553,48517,3001,742.50
2021-04-013,5403,5453,4803,50519,6001,752.50
2021-03-313,4603,5203,4253,48020,7001,740
2021-03-303,4303,5053,4203,45522,1001,727.50
2021-03-293,4403,4603,3953,43522,5001,717.50
2021-03-263,3403,4353,3403,43519,7001,717.50
2021-03-253,4103,4103,3253,35019,8001,675
2021-03-243,4303,4303,3253,36036,0001,680
2021-03-233,5503,5553,4553,45514,6001,727.50
2021-03-223,6203,6303,4903,53528,3001,767.50
2021-03-193,4603,6153,4353,61548,6001,807.50
2021-03-183,4303,4803,3803,47028,8001,735
2021-03-173,4303,4553,3703,43024,0001,715
2021-03-163,3803,4103,3603,40019,3001,700
2021-03-153,4003,4303,3553,38026,7001,690
2021-03-123,4053,4053,3003,34527,7001,672.50
2021-03-113,3803,3903,3253,38515,5001,692.50
2021-03-103,4103,4103,2953,32023,9001,660
2021-03-093,3103,4253,2753,41534,1001,707.50
2021-03-083,3303,3603,2503,28046,9001,640
2021-03-053,3303,3303,2503,33019,3001,665
2021-03-043,3253,3453,2553,33022,7001,665
2021-03-033,4103,4203,2903,32563,8001,662.50
2021-03-023,5503,5853,4303,45027,8001,725
2021-03-013,3803,5353,3503,52040,5001,760
2021-02-263,3653,4203,3103,37532,5001,687.50
2021-02-253,4253,4503,3903,41047,3001,705
2021-02-243,5703,5703,4353,46084,2001,730
2021-02-223,5503,6153,5453,58097,6001,790
2021-02-193,5103,5103,4103,50069,4001,750
2021-02-183,5953,5953,5103,52036,4001,760
2021-02-173,6553,6603,5853,59527,5001,797.50
2021-02-163,7603,7703,6503,66049,4001,830
2021-02-153,6703,7603,6603,75050,2001,875
2021-02-123,6103,6903,6103,63029,1001,815
2021-02-103,5603,6303,5403,61022,5001,805
2021-02-093,5553,5653,4553,53525,7001,767.50
2021-02-083,6153,6153,5353,57047,9001,785
2021-02-053,5953,6503,5803,61522,0001,807.50
2021-02-043,6503,6503,5553,59521,5001,797.50
2021-02-033,5303,6753,5153,66029,3001,830
2021-02-023,5203,5303,4503,48036,0001,740
2021-02-013,6253,6503,4853,49034,0001,745
2021-01-293,6953,7553,6303,65027,3001,825
2021-01-283,6203,7553,6153,71048,0001,855
2021-01-273,8053,8053,6353,66022,1001,830
2021-01-263,7203,8203,7153,71528,1001,857.50
2021-01-253,7853,7853,6753,73529,2001,867.50
2021-01-223,9153,9153,7603,79048,1001,895
2021-01-213,9654,0153,9103,95537,2001,977.50
2021-01-204,0754,0753,8853,92067,1001,960
2021-01-193,9004,0703,8704,01574,7002,007.50
2021-01-183,7753,9353,7503,89576,9001,947.50
2021-01-153,7503,8203,7303,77060,9001,885
2021-01-143,6503,7503,6253,69060,2001,845
2021-01-133,5503,7003,5503,620136,7001,810
2021-01-123,4103,4953,2803,480116,3001,740
2021-01-083,1703,2753,1353,27069,6001,635
2021-01-073,1603,1953,1503,17023,0001,585
2021-01-063,1903,2153,1453,16534,4001,582.50
2021-01-053,1703,2103,1503,19536,2001,597.50
2021-01-043,2103,2103,0803,17065,0001,585

分割・併合履歴 : [2021-08-30]1株→2株