2925 (株)ピックルスコーポレーション の時系列データ [2003年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2003-12-24 | 370 | 370 | 355 | 355 | 10,000 | 177.50 |
2003-12-22 | 390 | 390 | 390 | 390 | 2,000 | 195 |
2003-12-19 | 385 | 390 | 385 | 390 | 3,000 | 195 |
2003-12-17 | 400 | 400 | 400 | 400 | 1,000 | 200 |
2003-12-16 | 420 | 420 | 420 | 420 | 2,000 | 210 |
2003-12-10 | 395 | 395 | 395 | 395 | 1,000 | 197.50 |
2003-12-03 | 405 | 405 | 405 | 405 | 1,000 | 202.50 |
2003-11-27 | 395 | 395 | 395 | 395 | 2,000 | 197.50 |
2003-11-25 | 412 | 412 | 405 | 412 | 3,000 | 206 |
2003-11-11 | 406 | 406 | 405 | 405 | 3,000 | 202.50 |
2003-11-10 | 410 | 410 | 405 | 405 | 2,000 | 202.50 |
2003-10-27 | 460 | 465 | 450 | 450 | 4,000 | 225 |
2003-10-23 | 445 | 450 | 445 | 450 | 2,000 | 225 |
2003-10-22 | 430 | 432 | 390 | 410 | 5,000 | 205 |
2003-10-20 | 430 | 430 | 430 | 430 | 1,000 | 215 |
2003-10-16 | 450 | 450 | 445 | 445 | 2,000 | 222.50 |
2003-10-15 | 450 | 450 | 450 | 450 | 1,000 | 225 |
2003-10-14 | 460 | 460 | 445 | 450 | 7,000 | 225 |
2003-10-09 | 435 | 450 | 435 | 450 | 4,000 | 225 |
2003-10-08 | 450 | 450 | 430 | 450 | 6,000 | 225 |
2003-10-06 | 455 | 456 | 450 | 450 | 8,000 | 225 |
2003-10-03 | 460 | 470 | 450 | 450 | 4,000 | 225 |
2003-09-29 | 435 | 445 | 430 | 445 | 8,000 | 222.50 |
2003-09-25 | 432 | 432 | 430 | 430 | 2,000 | 215 |
2003-09-22 | 415 | 430 | 415 | 430 | 2,000 | 215 |
2003-09-19 | 430 | 430 | 430 | 430 | 1,000 | 215 |
2003-09-11 | 400 | 400 | 400 | 400 | 2,000 | 200 |
2003-09-10 | 415 | 415 | 415 | 415 | 1,000 | 207.50 |
2003-09-05 | 425 | 440 | 420 | 440 | 5,000 | 220 |
2003-09-04 | 400 | 400 | 399 | 399 | 3,000 | 199.50 |
2003-08-21 | 380 | 391 | 380 | 390 | 3,000 | 195 |
2003-08-14 | 390 | 390 | 390 | 390 | 1,000 | 195 |
2003-08-13 | 390 | 400 | 390 | 400 | 2,000 | 200 |
2003-08-12 | 390 | 400 | 390 | 400 | 3,000 | 200 |
2003-08-11 | 400 | 400 | 400 | 400 | 1,000 | 200 |
2003-08-08 | 400 | 400 | 400 | 400 | 2,000 | 200 |
2003-07-28 | 355 | 370 | 355 | 355 | 3,000 | 177.50 |
2003-07-25 | 355 | 360 | 352 | 355 | 12,000 | 177.50 |
2003-07-22 | 356 | 356 | 356 | 356 | 1,000 | 178 |
2003-07-17 | 360 | 367 | 360 | 360 | 12,000 | 180 |
2003-07-15 | 362 | 368 | 362 | 368 | 4,000 | 184 |
2003-07-11 | 351 | 360 | 351 | 360 | 8,000 | 180 |
2003-07-10 | 365 | 365 | 358 | 360 | 6,000 | 180 |
2003-07-09 | 365 | 365 | 360 | 360 | 11,000 | 180 |
2003-07-08 | 360 | 365 | 360 | 360 | 6,000 | 180 |
2003-07-07 | 365 | 365 | 365 | 365 | 1,000 | 182.50 |
2003-07-03 | 375 | 375 | 375 | 375 | 2,000 | 187.50 |
2003-06-30 | 375 | 385 | 370 | 385 | 3,000 | 192.50 |
2003-06-27 | 410 | 410 | 385 | 385 | 12,000 | 192.50 |
2003-06-26 | 410 | 410 | 410 | 410 | 1,000 | 205 |
2003-06-24 | 410 | 410 | 405 | 405 | 4,000 | 202.50 |
2003-06-20 | 410 | 410 | 400 | 400 | 2,000 | 200 |
2003-06-16 | 390 | 395 | 390 | 395 | 2,000 | 197.50 |
2003-06-11 | 370 | 375 | 370 | 375 | 6,000 | 187.50 |
2003-06-09 | 375 | 375 | 370 | 370 | 2,000 | 185 |
2003-06-04 | 370 | 370 | 365 | 365 | 4,000 | 182.50 |
2003-05-27 | 365 | 365 | 365 | 365 | 1,000 | 182.50 |
2003-05-26 | 365 | 365 | 365 | 365 | 1,000 | 182.50 |
2003-05-20 | 356 | 360 | 356 | 360 | 4,000 | 180 |
2003-05-14 | 350 | 355 | 350 | 355 | 2,000 | 177.50 |
2003-05-09 | 345 | 350 | 345 | 350 | 2,000 | 175 |
2003-05-08 | 350 | 350 | 350 | 350 | 2,000 | 175 |
2003-05-06 | 350 | 350 | 350 | 350 | 2,000 | 175 |
2003-05-02 | 350 | 350 | 350 | 350 | 1,000 | 175 |
2003-04-28 | 350 | 350 | 350 | 350 | 2,000 | 175 |
2003-04-25 | 370 | 370 | 360 | 360 | 4,000 | 180 |
2003-04-24 | 350 | 350 | 350 | 350 | 2,000 | 175 |
2003-04-23 | 360 | 360 | 360 | 360 | 2,000 | 180 |
2003-04-21 | 350 | 350 | 350 | 350 | 8,000 | 175 |
2003-04-18 | 350 | 350 | 350 | 350 | 1,000 | 175 |
2003-04-11 | 350 | 357 | 350 | 350 | 4,000 | 175 |
2003-04-04 | 345 | 345 | 340 | 345 | 4,000 | 172.50 |
2003-04-03 | 355 | 355 | 355 | 355 | 1,000 | 177.50 |
2003-03-27 | 360 | 360 | 360 | 360 | 2,000 | 180 |
2003-03-26 | 365 | 365 | 360 | 360 | 3,000 | 180 |
2003-03-25 | 360 | 360 | 360 | 360 | 1,000 | 180 |
2003-03-19 | 360 | 360 | 340 | 350 | 20,000 | 175 |
2003-03-17 | 350 | 350 | 350 | 350 | 1,000 | 175 |
2003-03-13 | 370 | 375 | 365 | 365 | 3,000 | 182.50 |
2003-03-11 | 372 | 372 | 372 | 372 | 1,000 | 186 |
2003-03-04 | 370 | 370 | 370 | 370 | 2,000 | 185 |
2003-03-03 | 370 | 370 | 370 | 370 | 7,000 | 185 |
2003-02-28 | 370 | 370 | 360 | 370 | 4,000 | 185 |
2003-02-25 | 380 | 380 | 375 | 375 | 2,000 | 187.50 |
2003-02-21 | 400 | 407 | 400 | 400 | 4,000 | 200 |
2003-02-14 | 410 | 410 | 410 | 410 | 2,000 | 205 |
2003-02-13 | 412 | 412 | 412 | 412 | 4,000 | 206 |
2003-02-12 | 412 | 412 | 412 | 412 | 1,000 | 206 |
2003-02-07 | 410 | 410 | 410 | 410 | 1,000 | 205 |
2003-02-04 | 390 | 390 | 390 | 390 | 5,000 | 195 |
2003-01-31 | 385 | 385 | 345 | 370 | 30,000 | 185 |
2003-01-29 | 395 | 395 | 395 | 395 | 5,000 | 197.50 |
2003-01-28 | 410 | 410 | 410 | 410 | 3,000 | 205 |
2003-01-21 | 412 | 412 | 405 | 412 | 4,000 | 206 |
2003-01-15 | 410 | 410 | 410 | 410 | 2,000 | 205 |
2003-01-14 | 430 | 430 | 430 | 430 | 3,000 | 215 |
分割・併合履歴 : [2021-08-30]1株→2株