1. HOME >
  2. 株価時系列 >
  3. 2925 >
  4. 2004年

2925 (株)ピックルスコーポレーション の時系列データ [2004年度]

日付始値高値安値終値出来高調整後終値
2004-12-303593673593658,000182.50
2004-12-2935636635536514,000182.50
2004-12-283533553533554,000177.50
2004-12-273503513493518,000175.50
2004-12-243543543503517,000175.50
2004-12-223553553543556,000177.50
2004-12-213543563533547,000177
2004-12-2035437035335416,000177
2004-12-173553603553608,000180
2004-12-163533553533556,000177.50
2004-12-1534935334835321,000176.50
2004-12-1435235335035011,000175
2004-12-133533573533535,000176.50
2004-12-1035035535035310,000176.50
2004-12-093543553503508,000175
2004-12-083593593583583,000179
2004-12-073603603583584,000179
2004-12-063653653653651,000182.50
2004-12-033683693673684,000184
2004-12-0237537536836823,000184
2004-11-303753803753802,000190
2004-11-293803803793804,000190
2004-11-263903903783806,000190
2004-11-253943953943952,000197.50
2004-11-243913953913954,000197.50
2004-11-223953953953952,000197.50
2004-11-193953953943956,000197.50
2004-11-1840040039539532,000197.50
2004-11-174004004004009,000200
2004-11-163994003994004,000200
2004-11-124004004004001,000200
2004-11-044104104104102,000205
2004-11-024054054054051,000202.50
2004-11-014054054054051,000202.50
2004-10-224004004004004,000200
2004-10-214004004004005,000200
2004-10-203994003994002,000200
2004-10-194054054004005,000200
2004-10-184104104104102,000205
2004-10-153993993993991,000199.50
2004-10-133904003904002,000200
2004-10-124094104004008,000200
2004-10-084094104094104,000205
2004-10-074094104094102,000205
2004-10-064104104104101,000205
2004-10-044104104104104,000205
2004-10-014104104104102,000205
2004-09-304104104104101,000205
2004-09-294104104104101,000205
2004-09-284104154104154,000207.50
2004-09-274104104104101,000205
2004-09-244144154074078,000203.50
2004-09-224204204204203,000210
2004-09-214204204204202,000210
2004-09-164154154154152,000207.50
2004-09-154144154144152,000207.50
2004-09-144094154094153,000207.50
2004-09-1341641741541510,000207.50
2004-09-034154154154151,000207.50
2004-09-024154154154153,000207.50
2004-09-014204204154154,000207.50
2004-08-314204204054093,000204.50
2004-08-304174174134133,000206.50
2004-08-274174174134132,000206.50
2004-08-244154154154151,000207.50
2004-08-234154154154151,000207.50
2004-08-194054054004002,000200
2004-08-184104104004008,000200
2004-08-164154154154151,000207.50
2004-08-124304304304304,000215
2004-08-114304304304305,000215
2004-08-094204204104103,000205
2004-08-044254254204202,000210
2004-07-304254254254251,000212.50
2004-07-284254254254251,000212.50
2004-07-234354354354351,000217.50
2004-07-224404404404401,000220
2004-07-214404404404401,000220
2004-07-204404414404404,000220
2004-07-144264404264402,000220
2004-07-134254404254404,000220
2004-07-024354354354352,000217.50
2004-07-014354354304302,000215
2004-06-304154154154151,000207.50
2004-06-294004004004002,000200
2004-06-254204204204201,000210
2004-06-244304304254304,000215
2004-06-234254254254253,000212.50
2004-06-224254254254251,000212.50
2004-06-214254254254251,000212.50
2004-06-174054054054052,000202.50
2004-06-114004004004003,000200
2004-06-104004004004002,000200
2004-06-084004004004002,000200
2004-06-074004004004002,000200
2004-06-034014024014022,000201
2004-05-314204204204201,000210
2004-05-254104104004055,000202.50
2004-05-183854003854002,000200
2004-05-174004004004001,000200
2004-05-144104103903955,000197.50
2004-05-134104104104101,000205
2004-05-114204254204252,000212.50
2004-05-104404504254253,000212.50
2004-05-074404504404502,000225
2004-05-064604604504502,000225
2004-04-304504504504504,000225
2004-04-284504504504504,000225
2004-04-274554604554602,000230
2004-04-264804804504754,000237.50
2004-04-234604614404517,000225.50
2004-04-224604654604605,000230
2004-04-214604684604658,000232.50
2004-04-2050450546546511,000232.50
2004-04-195105104955057,000252.50
2004-04-1651051250550736,000253.50
2004-04-1543953043951033,000255
2004-04-144004004004001,000200
2004-04-134044054044052,000202.50
2004-04-124054064004039,000201.50
2004-04-094054054054051,000202.50
2004-04-084024054004053,000202.50
2004-04-064004093954007,000200
2004-04-054094094054052,000202.50
2004-04-023954003954002,000200
2004-04-013903953903956,000197.50
2004-03-303863953803909,000195
2004-03-293853863853863,000193
2004-03-263803803803801,000190
2004-03-253803803803801,000190
2004-03-233783783783781,000189
2004-03-223793803793806,000190
2004-03-193803803803803,000190
2004-03-183853903853902,000195
2004-03-163803803793803,000190
2004-03-153803803803801,000190
2004-03-123763803763804,000190
2004-03-103803803753764,000188
2004-03-093833843833842,000192
2004-03-083823873823872,000193.50
2004-03-043863883863874,000193.50
2004-03-023763803763804,000190
2004-02-273803803803802,000190
2004-02-263803803753805,000190
2004-02-253753753703759,000187.50
2004-02-243803803703703,000185
2004-02-234004054004052,000202.50
2004-02-204304304054052,000202.50
2004-02-194034034024022,000201
2004-02-163953953953951,000197.50
2004-02-133953953953952,000197.50
2004-02-123973973903903,000195
2004-02-033803903803902,000195
2004-02-023853853853852,000192.50
2004-01-303803803803801,000190
2004-01-283803853803805,000190
2004-01-273803803803803,000190
2004-01-263803853773804,000190
2004-01-213803853783804,000190
2004-01-2037037035536528,000182.50
2004-01-193653903653902,000195
2004-01-1636136536036046,000180
2004-01-133673673603608,000180
2004-01-093593613593605,000180
2004-01-083653673653673,000183.50
2004-01-073653653653651,000182.50

分割・併合履歴 ： [2021-08-30]1株→2株