2925 (株)ピックルスコーポレーション の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-26 | 432 | 432 | 430 | 432 | 4,000 | 216 |
| 2002-12-24 | 430 | 431 | 430 | 430 | 13,000 | 215 |
| 2002-12-18 | 410 | 410 | 410 | 410 | 1,000 | 205 |
| 2002-12-13 | 420 | 420 | 420 | 420 | 2,000 | 210 |
| 2002-12-11 | 415 | 420 | 400 | 410 | 6,000 | 205 |
| 2002-12-06 | 420 | 420 | 420 | 420 | 1,000 | 210 |
| 2002-12-04 | 420 | 420 | 400 | 400 | 5,000 | 200 |
| 2002-12-02 | 420 | 420 | 420 | 420 | 1,000 | 210 |
| 2002-11-29 | 430 | 430 | 410 | 410 | 3,000 | 205 |
| 2002-11-27 | 430 | 430 | 430 | 430 | 4,000 | 215 |
| 2002-11-26 | 430 | 430 | 420 | 420 | 30,000 | 210 |
| 2002-11-25 | 420 | 420 | 420 | 420 | 1,000 | 210 |
| 2002-11-22 | 405 | 410 | 405 | 410 | 2,000 | 205 |
| 2002-11-21 | 414 | 415 | 405 | 405 | 5,000 | 202.50 |
| 2002-11-19 | 400 | 400 | 390 | 400 | 3,000 | 200 |
| 2002-11-18 | 390 | 390 | 380 | 390 | 2,000 | 195 |
| 2002-11-14 | 395 | 395 | 390 | 395 | 4,000 | 197.50 |
| 2002-11-12 | 400 | 400 | 390 | 390 | 7,000 | 195 |
| 2002-11-11 | 410 | 410 | 390 | 390 | 5,000 | 195 |
| 2002-11-08 | 410 | 410 | 410 | 410 | 2,000 | 205 |
| 2002-11-07 | 420 | 420 | 415 | 415 | 12,000 | 207.50 |
| 2002-11-06 | 450 | 450 | 420 | 430 | 24,000 | 215 |
| 2002-11-01 | 470 | 470 | 470 | 470 | 1,000 | 235 |
| 2002-10-28 | 450 | 450 | 450 | 450 | 1,000 | 225 |
| 2002-10-24 | 480 | 480 | 470 | 470 | 2,000 | 235 |
| 2002-10-23 | 490 | 490 | 490 | 490 | 2,000 | 245 |
| 2002-10-22 | 490 | 490 | 490 | 490 | 1,000 | 245 |
| 2002-10-21 | 460 | 490 | 460 | 489 | 4,000 | 244.50 |
| 2002-10-16 | 450 | 450 | 450 | 450 | 4,000 | 225 |
| 2002-10-15 | 430 | 450 | 430 | 450 | 4,000 | 225 |
| 2002-10-11 | 470 | 470 | 445 | 450 | 8,000 | 225 |
| 2002-10-10 | 450 | 450 | 450 | 450 | 2,000 | 225 |
| 2002-10-08 | 470 | 470 | 470 | 470 | 1,000 | 235 |
| 2002-10-07 | 490 | 495 | 470 | 490 | 13,000 | 245 |
| 2002-10-04 | 485 | 490 | 485 | 490 | 5,000 | 245 |
| 2002-09-27 | 500 | 500 | 500 | 500 | 1,000 | 250 |
| 2002-09-26 | 485 | 495 | 485 | 495 | 2,000 | 247.50 |
| 2002-09-24 | 490 | 505 | 490 | 490 | 4,000 | 245 |
| 2002-09-17 | 490 | 490 | 490 | 490 | 1,000 | 245 |
| 2002-09-13 | 510 | 510 | 500 | 500 | 4,000 | 250 |
| 2002-09-11 | 500 | 500 | 500 | 500 | 1,000 | 250 |
| 2002-09-10 | 490 | 490 | 490 | 490 | 4,000 | 245 |
| 2002-09-06 | 505 | 510 | 505 | 510 | 5,000 | 255 |
| 2002-09-04 | 510 | 510 | 510 | 510 | 2,000 | 255 |
| 2002-09-03 | 510 | 515 | 510 | 510 | 8,000 | 255 |
| 2002-09-02 | 550 | 550 | 550 | 550 | 1,000 | 275 |
| 2002-08-30 | 540 | 540 | 530 | 540 | 4,000 | 270 |
| 2002-08-27 | 605 | 605 | 590 | 590 | 4,000 | 295 |
| 2002-08-26 | 610 | 610 | 605 | 605 | 5,000 | 302.50 |
| 2002-08-23 | 605 | 605 | 605 | 605 | 5,000 | 302.50 |
| 2002-08-22 | 607 | 607 | 605 | 607 | 4,000 | 303.50 |
| 2002-08-21 | 605 | 607 | 605 | 607 | 2,000 | 303.50 |
| 2002-08-20 | 605 | 610 | 600 | 605 | 19,000 | 302.50 |
| 2002-08-19 | 605 | 610 | 600 | 600 | 12,000 | 300 |
| 2002-08-16 | 640 | 650 | 590 | 605 | 24,000 | 302.50 |
| 2002-08-15 | 595 | 640 | 595 | 640 | 26,000 | 320 |
| 2002-08-13 | 555 | 555 | 555 | 555 | 1,000 | 277.50 |
| 2002-08-12 | 555 | 555 | 555 | 555 | 1,000 | 277.50 |
| 2002-08-09 | 555 | 555 | 555 | 555 | 2,000 | 277.50 |
| 2002-08-07 | 550 | 550 | 550 | 550 | 14,000 | 275 |
| 2002-08-06 | 550 | 555 | 550 | 550 | 8,000 | 275 |
| 2002-08-05 | 550 | 555 | 550 | 550 | 6,000 | 275 |
| 2002-08-02 | 540 | 545 | 535 | 545 | 13,000 | 272.50 |
| 2002-08-01 | 540 | 545 | 540 | 545 | 2,000 | 272.50 |
| 2002-07-31 | 540 | 540 | 540 | 540 | 5,000 | 270 |
| 2002-07-30 | 530 | 530 | 530 | 530 | 14,000 | 265 |
| 2002-07-29 | 530 | 530 | 525 | 525 | 4,000 | 262.50 |
| 2002-07-26 | 520 | 520 | 520 | 520 | 6,000 | 260 |
| 2002-07-24 | 530 | 530 | 525 | 525 | 4,000 | 262.50 |
| 2002-07-23 | 530 | 530 | 530 | 530 | 2,000 | 265 |
| 2002-07-22 | 535 | 535 | 530 | 530 | 2,000 | 265 |
| 2002-07-16 | 550 | 550 | 550 | 550 | 1,000 | 275 |
| 2002-07-12 | 540 | 545 | 540 | 545 | 5,000 | 272.50 |
| 2002-07-11 | 515 | 520 | 510 | 520 | 6,000 | 260 |
| 2002-07-10 | 550 | 550 | 510 | 515 | 5,000 | 257.50 |
| 2002-07-08 | 560 | 560 | 540 | 540 | 4,000 | 270 |
| 2002-07-05 | 560 | 560 | 550 | 550 | 4,000 | 275 |
| 2002-06-28 | 585 | 585 | 585 | 585 | 1,000 | 292.50 |
| 2002-06-27 | 575 | 580 | 575 | 580 | 4,000 | 290 |
| 2002-06-24 | 575 | 580 | 570 | 580 | 5,000 | 290 |
| 2002-06-21 | 555 | 570 | 555 | 565 | 11,000 | 282.50 |
| 2002-06-20 | 570 | 570 | 570 | 570 | 8,000 | 285 |
| 2002-06-18 | 575 | 575 | 570 | 570 | 7,000 | 285 |
| 2002-06-14 | 570 | 575 | 570 | 575 | 6,000 | 287.50 |
| 2002-06-13 | 570 | 575 | 565 | 570 | 14,000 | 285 |
| 2002-06-12 | 595 | 595 | 565 | 570 | 19,000 | 285 |
| 2002-06-11 | 589 | 595 | 589 | 595 | 5,000 | 297.50 |
| 2002-06-07 | 565 | 590 | 565 | 590 | 8,000 | 295 |
| 2002-06-06 | 590 | 590 | 575 | 575 | 6,000 | 287.50 |
| 2002-06-05 | 600 | 600 | 595 | 595 | 6,000 | 297.50 |
| 2002-06-04 | 595 | 605 | 570 | 580 | 15,000 | 290 |
| 2002-06-03 | 595 | 595 | 595 | 595 | 3,000 | 297.50 |
| 2002-05-31 | 600 | 605 | 570 | 580 | 28,000 | 290 |
| 2002-05-30 | 587 | 600 | 580 | 600 | 28,000 | 300 |
| 2002-05-28 | 600 | 600 | 600 | 600 | 2,000 | 300 |
| 2002-05-24 | 610 | 610 | 610 | 610 | 3,000 | 305 |
| 2002-05-23 | 620 | 620 | 620 | 620 | 4,000 | 310 |
| 2002-05-22 | 590 | 620 | 585 | 620 | 14,000 | 310 |
| 2002-05-21 | 550 | 570 | 550 | 570 | 16,000 | 285 |
| 2002-05-17 | 545 | 550 | 540 | 540 | 8,000 | 270 |
| 2002-05-16 | 555 | 560 | 550 | 550 | 3,000 | 275 |
| 2002-05-15 | 590 | 590 | 560 | 560 | 6,000 | 280 |
| 2002-05-14 | 595 | 595 | 595 | 595 | 1,000 | 297.50 |
| 2002-05-13 | 605 | 605 | 600 | 600 | 6,000 | 300 |
| 2002-05-10 | 620 | 620 | 605 | 605 | 32,000 | 302.50 |
| 2002-05-09 | 630 | 630 | 600 | 605 | 32,000 | 302.50 |
| 2002-05-08 | 640 | 645 | 630 | 630 | 23,000 | 315 |
| 2002-05-07 | 630 | 645 | 630 | 640 | 35,000 | 320 |
| 2002-05-02 | 625 | 640 | 625 | 630 | 42,000 | 315 |
| 2002-05-01 | 600 | 625 | 595 | 625 | 85,000 | 312.50 |
| 2002-04-30 | 541 | 599 | 541 | 595 | 67,000 | 297.50 |
| 2002-04-26 | 530 | 550 | 520 | 545 | 38,000 | 272.50 |
| 2002-04-25 | 525 | 545 | 520 | 540 | 7,000 | 270 |
| 2002-04-24 | 540 | 540 | 520 | 530 | 9,000 | 265 |
| 2002-04-23 | 495 | 535 | 495 | 535 | 25,000 | 267.50 |
| 2002-04-22 | 460 | 495 | 460 | 495 | 35,000 | 247.50 |
| 2002-04-19 | 460 | 465 | 460 | 465 | 4,000 | 232.50 |
| 2002-04-18 | 460 | 465 | 460 | 465 | 9,000 | 232.50 |
| 2002-04-17 | 460 | 465 | 450 | 460 | 19,000 | 230 |
| 2002-04-16 | 460 | 460 | 450 | 460 | 8,000 | 230 |
| 2002-04-15 | 490 | 490 | 430 | 455 | 53,000 | 227.50 |
| 2002-04-12 | 495 | 495 | 495 | 495 | 1,000 | 247.50 |
| 2002-04-11 | 495 | 500 | 495 | 500 | 3,000 | 250 |
| 2002-04-10 | 500 | 500 | 495 | 500 | 8,000 | 250 |
| 2002-04-09 | 500 | 500 | 495 | 495 | 12,000 | 247.50 |
| 2002-04-08 | 510 | 530 | 510 | 510 | 6,000 | 255 |
| 2002-04-05 | 530 | 532 | 530 | 532 | 4,000 | 266 |
| 2002-04-04 | 535 | 535 | 535 | 535 | 4,000 | 267.50 |
| 2002-04-03 | 545 | 550 | 535 | 535 | 4,000 | 267.50 |
| 2002-04-02 | 500 | 545 | 500 | 545 | 24,000 | 272.50 |
| 2002-04-01 | 500 | 505 | 495 | 495 | 7,000 | 247.50 |
| 2002-03-29 | 500 | 505 | 495 | 495 | 13,000 | 247.50 |
| 2002-03-28 | 510 | 510 | 500 | 510 | 19,000 | 255 |
| 2002-03-27 | 510 | 510 | 510 | 510 | 1,000 | 255 |
| 2002-03-26 | 510 | 510 | 505 | 510 | 6,000 | 255 |
| 2002-03-25 | 515 | 515 | 515 | 515 | 1,000 | 257.50 |
| 2002-03-22 | 510 | 510 | 510 | 510 | 9,000 | 255 |
| 2002-03-20 | 510 | 510 | 510 | 510 | 11,000 | 255 |
| 2002-03-19 | 515 | 515 | 495 | 510 | 9,000 | 255 |
| 2002-03-18 | 510 | 515 | 510 | 515 | 8,000 | 257.50 |
| 2002-03-15 | 530 | 535 | 510 | 510 | 4,000 | 255 |
| 2002-03-14 | 560 | 560 | 545 | 545 | 17,000 | 272.50 |
| 2002-03-13 | 540 | 570 | 540 | 555 | 23,000 | 277.50 |
| 2002-03-12 | 525 | 555 | 520 | 550 | 35,000 | 275 |
| 2002-03-11 | 515 | 525 | 515 | 525 | 6,000 | 262.50 |
| 2002-03-08 | 510 | 520 | 506 | 515 | 16,000 | 257.50 |
| 2002-03-07 | 500 | 515 | 500 | 515 | 10,000 | 257.50 |
| 2002-03-06 | 500 | 520 | 500 | 510 | 31,000 | 255 |
| 2002-03-05 | 515 | 515 | 500 | 500 | 10,000 | 250 |
| 2002-03-04 | 500 | 510 | 495 | 510 | 6,000 | 255 |
| 2002-03-01 | 510 | 510 | 500 | 500 | 18,000 | 250 |
| 2002-02-28 | 490 | 505 | 490 | 505 | 13,000 | 252.50 |
| 2002-02-27 | 500 | 500 | 495 | 500 | 5,000 | 250 |
| 2002-02-26 | 520 | 520 | 500 | 500 | 9,000 | 250 |
| 2002-02-25 | 520 | 525 | 500 | 510 | 15,000 | 255 |
| 2002-02-22 | 505 | 510 | 505 | 510 | 6,000 | 255 |
| 2002-02-21 | 500 | 520 | 500 | 510 | 16,000 | 255 |
| 2002-02-20 | 500 | 510 | 500 | 500 | 21,000 | 250 |
| 2002-02-19 | 510 | 510 | 500 | 505 | 14,000 | 252.50 |
| 2002-02-18 | 505 | 505 | 500 | 500 | 15,000 | 250 |
| 2002-02-15 | 520 | 520 | 505 | 510 | 9,000 | 255 |
| 2002-02-14 | 520 | 540 | 510 | 515 | 22,000 | 257.50 |
| 2002-02-13 | 520 | 520 | 515 | 520 | 10,000 | 260 |
| 2002-02-12 | 525 | 525 | 520 | 520 | 17,000 | 260 |
| 2002-02-08 | 525 | 525 | 510 | 520 | 16,000 | 260 |
| 2002-02-07 | 480 | 520 | 480 | 515 | 10,000 | 257.50 |
| 2002-02-06 | 498 | 505 | 465 | 475 | 49,000 | 237.50 |
| 2002-02-05 | 520 | 520 | 480 | 498 | 46,000 | 249 |
| 2002-02-04 | 540 | 550 | 510 | 510 | 32,000 | 255 |
| 2002-02-01 | 565 | 580 | 550 | 550 | 8,000 | 275 |
| 2002-01-31 | 565 | 587 | 565 | 585 | 13,000 | 292.50 |
| 2002-01-30 | 600 | 610 | 595 | 595 | 7,000 | 297.50 |
| 2002-01-29 | 551 | 615 | 535 | 610 | 97,000 | 305 |
| 2002-01-28 | 565 | 575 | 540 | 560 | 39,000 | 280 |
| 2002-01-25 | 620 | 620 | 575 | 580 | 17,000 | 290 |
| 2002-01-24 | 635 | 635 | 580 | 600 | 20,000 | 300 |
| 2002-01-23 | 560 | 650 | 550 | 620 | 87,000 | 310 |
| 2002-01-22 | 621 | 621 | 560 | 570 | 103,000 | 285 |
| 2002-01-21 | 675 | 675 | 630 | 640 | 40,000 | 320 |
| 2002-01-18 | 745 | 745 | 650 | 675 | 64,000 | 337.50 |
| 2002-01-17 | 755 | 755 | 730 | 735 | 105,000 | 367.50 |
| 2002-01-16 | 670 | 750 | 620 | 750 | 257,000 | 375 |
| 2002-01-15 | 740 | 755 | 685 | 690 | 160,000 | 345 |
| 2002-01-11 | 810 | 855 | 730 | 760 | 739,000 | 380 |
| 2002-01-10 | 635 | 795 | 635 | 780 | 1,180,000 | 390 |
| 2002-01-09 | 585 | 635 | 560 | 625 | 491,000 | 312.50 |
| 2002-01-08 | 480 | 600 | 480 | 580 | 442,000 | 290 |
| 2002-01-07 | 480 | 495 | 465 | 490 | 29,000 | 245 |
| 2002-01-04 | 510 | 510 | 490 | 490 | 16,000 | 245 |
分割・併合履歴 ： [2021-08-30]1株→2株
