2925 (株)ピックルスコーポレーション の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-29 | 454 | 455 | 453 | 455 | 15,000 | 227.50 |
| 2005-12-28 | 440 | 458 | 440 | 455 | 18,000 | 227.50 |
| 2005-12-27 | 435 | 440 | 435 | 440 | 13,000 | 220 |
| 2005-12-26 | 432 | 435 | 432 | 435 | 10,000 | 217.50 |
| 2005-12-22 | 432 | 434 | 432 | 433 | 29,000 | 216.50 |
| 2005-12-21 | 431 | 433 | 431 | 433 | 16,000 | 216.50 |
| 2005-12-20 | 432 | 432 | 430 | 431 | 8,000 | 215.50 |
| 2005-12-19 | 435 | 435 | 432 | 433 | 24,000 | 216.50 |
| 2005-12-16 | 435 | 435 | 434 | 435 | 5,000 | 217.50 |
| 2005-12-15 | 434 | 435 | 434 | 435 | 2,000 | 217.50 |
| 2005-12-14 | 436 | 440 | 434 | 438 | 14,000 | 219 |
| 2005-12-13 | 435 | 436 | 435 | 436 | 4,000 | 218 |
| 2005-12-12 | 435 | 435 | 434 | 435 | 28,000 | 217.50 |
| 2005-12-09 | 428 | 435 | 428 | 435 | 18,000 | 217.50 |
| 2005-12-08 | 428 | 429 | 424 | 428 | 18,000 | 214 |
| 2005-12-07 | 428 | 428 | 428 | 428 | 13,000 | 214 |
| 2005-12-06 | 428 | 428 | 427 | 428 | 14,000 | 214 |
| 2005-12-05 | 429 | 429 | 428 | 428 | 10,000 | 214 |
| 2005-12-02 | 427 | 430 | 427 | 429 | 10,000 | 214.50 |
| 2005-12-01 | 429 | 429 | 429 | 429 | 2,000 | 214.50 |
| 2005-11-30 | 430 | 430 | 428 | 429 | 4,000 | 214.50 |
| 2005-11-29 | 425 | 430 | 425 | 429 | 12,000 | 214.50 |
| 2005-11-28 | 425 | 425 | 424 | 425 | 6,000 | 212.50 |
| 2005-11-25 | 423 | 426 | 423 | 425 | 11,000 | 212.50 |
| 2005-11-24 | 423 | 423 | 420 | 421 | 9,000 | 210.50 |
| 2005-11-22 | 426 | 427 | 423 | 424 | 12,000 | 212 |
| 2005-11-21 | 425 | 428 | 425 | 425 | 10,000 | 212.50 |
| 2005-11-18 | 424 | 428 | 424 | 425 | 31,000 | 212.50 |
| 2005-11-17 | 424 | 470 | 421 | 422 | 54,000 | 211 |
| 2005-11-16 | 425 | 426 | 421 | 422 | 40,000 | 211 |
| 2005-11-15 | 422 | 426 | 422 | 425 | 16,000 | 212.50 |
| 2005-11-14 | 420 | 421 | 420 | 421 | 8,000 | 210.50 |
| 2005-11-11 | 420 | 421 | 419 | 420 | 6,000 | 210 |
| 2005-11-09 | 418 | 421 | 418 | 418 | 12,000 | 209 |
| 2005-11-08 | 416 | 418 | 416 | 417 | 4,000 | 208.50 |
| 2005-11-07 | 409 | 420 | 409 | 413 | 21,000 | 206.50 |
| 2005-11-04 | 407 | 409 | 406 | 408 | 7,000 | 204 |
| 2005-11-02 | 408 | 408 | 407 | 407 | 12,000 | 203.50 |
| 2005-11-01 | 408 | 409 | 407 | 408 | 10,000 | 204 |
| 2005-10-31 | 409 | 413 | 406 | 408 | 12,000 | 204 |
| 2005-10-28 | 420 | 420 | 400 | 403 | 12,000 | 201.50 |
| 2005-10-27 | 409 | 411 | 409 | 410 | 16,000 | 205 |
| 2005-10-26 | 418 | 422 | 410 | 410 | 27,000 | 205 |
| 2005-10-25 | 419 | 420 | 416 | 417 | 14,000 | 208.50 |
| 2005-10-24 | 420 | 420 | 418 | 419 | 6,000 | 209.50 |
| 2005-10-20 | 414 | 415 | 414 | 415 | 8,000 | 207.50 |
| 2005-10-19 | 430 | 430 | 420 | 420 | 12,000 | 210 |
| 2005-10-18 | 410 | 436 | 410 | 430 | 62,000 | 215 |
| 2005-10-17 | 410 | 421 | 409 | 410 | 23,000 | 205 |
| 2005-10-14 | 425 | 426 | 415 | 420 | 8,000 | 210 |
| 2005-10-13 | 431 | 431 | 426 | 427 | 9,000 | 213.50 |
| 2005-10-12 | 440 | 441 | 435 | 436 | 6,000 | 218 |
| 2005-10-11 | 445 | 446 | 440 | 440 | 10,000 | 220 |
| 2005-10-07 | 449 | 450 | 445 | 446 | 4,000 | 223 |
| 2005-10-06 | 455 | 460 | 443 | 450 | 13,000 | 225 |
| 2005-10-05 | 469 | 470 | 450 | 461 | 43,000 | 230.50 |
| 2005-10-04 | 472 | 473 | 466 | 466 | 4,000 | 233 |
| 2005-10-03 | 477 | 480 | 477 | 480 | 9,000 | 240 |
| 2005-09-30 | 470 | 476 | 470 | 476 | 3,000 | 238 |
| 2005-09-29 | 470 | 470 | 470 | 470 | 2,000 | 235 |
| 2005-09-28 | 470 | 471 | 470 | 470 | 8,000 | 235 |
| 2005-09-27 | 470 | 470 | 470 | 470 | 1,000 | 235 |
| 2005-09-26 | 479 | 480 | 470 | 470 | 7,000 | 235 |
| 2005-09-22 | 460 | 480 | 460 | 480 | 20,000 | 240 |
| 2005-09-21 | 460 | 460 | 460 | 460 | 4,000 | 230 |
| 2005-09-20 | 460 | 460 | 460 | 460 | 1,000 | 230 |
| 2005-09-16 | 460 | 460 | 460 | 460 | 8,000 | 230 |
| 2005-09-15 | 460 | 460 | 460 | 460 | 4,000 | 230 |
| 2005-09-14 | 466 | 467 | 465 | 466 | 5,000 | 233 |
| 2005-09-13 | 454 | 465 | 454 | 465 | 11,000 | 232.50 |
| 2005-09-12 | 454 | 462 | 454 | 462 | 11,000 | 231 |
| 2005-09-09 | 464 | 465 | 455 | 455 | 3,000 | 227.50 |
| 2005-09-07 | 470 | 470 | 470 | 470 | 3,000 | 235 |
| 2005-09-06 | 475 | 475 | 470 | 470 | 8,000 | 235 |
| 2005-09-05 | 476 | 476 | 474 | 474 | 14,000 | 237 |
| 2005-09-02 | 470 | 475 | 470 | 475 | 24,000 | 237.50 |
| 2005-09-01 | 455 | 455 | 455 | 455 | 1,000 | 227.50 |
| 2005-08-30 | 470 | 477 | 469 | 475 | 19,000 | 237.50 |
| 2005-08-26 | 459 | 460 | 459 | 460 | 14,000 | 230 |
| 2005-08-24 | 460 | 460 | 460 | 460 | 8,000 | 230 |
| 2005-08-23 | 459 | 460 | 459 | 460 | 2,000 | 230 |
| 2005-08-22 | 457 | 460 | 457 | 460 | 8,000 | 230 |
| 2005-08-18 | 454 | 455 | 454 | 455 | 12,000 | 227.50 |
| 2005-08-17 | 454 | 455 | 454 | 454 | 9,000 | 227 |
| 2005-08-16 | 455 | 455 | 454 | 455 | 8,000 | 227.50 |
| 2005-08-15 | 451 | 455 | 449 | 450 | 8,000 | 225 |
| 2005-08-12 | 452 | 452 | 450 | 450 | 4,000 | 225 |
| 2005-08-11 | 452 | 456 | 450 | 452 | 22,000 | 226 |
| 2005-08-10 | 445 | 445 | 445 | 445 | 1,000 | 222.50 |
| 2005-08-08 | 442 | 443 | 442 | 443 | 2,000 | 221.50 |
| 2005-08-05 | 443 | 443 | 442 | 442 | 20,000 | 221 |
| 2005-08-04 | 440 | 443 | 440 | 443 | 9,000 | 221.50 |
| 2005-08-03 | 453 | 453 | 445 | 445 | 3,000 | 222.50 |
| 2005-08-02 | 443 | 445 | 443 | 445 | 5,000 | 222.50 |
| 2005-08-01 | 446 | 447 | 445 | 445 | 3,000 | 222.50 |
| 2005-07-29 | 431 | 432 | 431 | 432 | 4,000 | 216 |
| 2005-07-28 | 430 | 430 | 430 | 430 | 5,000 | 215 |
| 2005-07-27 | 428 | 428 | 428 | 428 | 1,000 | 214 |
| 2005-07-25 | 433 | 434 | 427 | 433 | 17,000 | 216.50 |
| 2005-07-22 | 432 | 433 | 431 | 431 | 8,000 | 215.50 |
| 2005-07-21 | 433 | 433 | 433 | 433 | 2,000 | 216.50 |
| 2005-07-20 | 431 | 433 | 430 | 432 | 26,000 | 216 |
| 2005-07-19 | 429 | 430 | 429 | 430 | 10,000 | 215 |
| 2005-07-15 | 432 | 432 | 430 | 430 | 9,000 | 215 |
| 2005-07-14 | 430 | 432 | 430 | 432 | 6,000 | 216 |
| 2005-07-11 | 429 | 430 | 429 | 430 | 2,000 | 215 |
| 2005-07-07 | 430 | 430 | 430 | 430 | 1,000 | 215 |
| 2005-07-06 | 430 | 430 | 430 | 430 | 1,000 | 215 |
| 2005-07-05 | 412 | 412 | 412 | 412 | 3,000 | 206 |
| 2005-07-04 | 412 | 413 | 412 | 412 | 14,000 | 206 |
| 2005-06-29 | 415 | 415 | 413 | 413 | 2,000 | 206.50 |
| 2005-06-28 | 409 | 410 | 409 | 410 | 2,000 | 205 |
| 2005-06-27 | 420 | 420 | 412 | 412 | 6,000 | 206 |
| 2005-06-24 | 420 | 420 | 419 | 420 | 3,000 | 210 |
| 2005-06-23 | 420 | 420 | 419 | 419 | 5,000 | 209.50 |
| 2005-06-21 | 425 | 425 | 419 | 420 | 3,000 | 210 |
| 2005-06-20 | 426 | 426 | 425 | 425 | 3,000 | 212.50 |
| 2005-06-17 | 428 | 429 | 428 | 429 | 2,000 | 214.50 |
| 2005-06-16 | 430 | 430 | 428 | 430 | 13,000 | 215 |
| 2005-06-15 | 432 | 432 | 430 | 430 | 2,000 | 215 |
| 2005-06-14 | 421 | 432 | 421 | 421 | 6,000 | 210.50 |
| 2005-06-13 | 408 | 421 | 408 | 421 | 12,000 | 210.50 |
| 2005-06-10 | 409 | 409 | 405 | 405 | 4,000 | 202.50 |
| 2005-06-07 | 400 | 410 | 399 | 405 | 7,000 | 202.50 |
| 2005-06-06 | 400 | 400 | 399 | 400 | 3,000 | 200 |
| 2005-06-03 | 400 | 400 | 399 | 399 | 6,000 | 199.50 |
| 2005-06-02 | 403 | 405 | 399 | 400 | 16,000 | 200 |
| 2005-06-01 | 391 | 404 | 389 | 404 | 24,000 | 202 |
| 2005-05-30 | 388 | 389 | 388 | 389 | 2,000 | 194.50 |
| 2005-05-26 | 379 | 387 | 379 | 385 | 10,000 | 192.50 |
| 2005-05-25 | 390 | 390 | 385 | 385 | 5,000 | 192.50 |
| 2005-05-24 | 399 | 399 | 399 | 399 | 1,000 | 199.50 |
| 2005-05-23 | 400 | 400 | 400 | 400 | 2,000 | 200 |
| 2005-05-19 | 399 | 401 | 398 | 400 | 5,000 | 200 |
| 2005-05-18 | 395 | 395 | 390 | 390 | 3,000 | 195 |
| 2005-05-16 | 399 | 399 | 399 | 399 | 1,000 | 199.50 |
| 2005-05-13 | 395 | 395 | 395 | 395 | 5,000 | 197.50 |
| 2005-05-12 | 396 | 396 | 395 | 395 | 3,000 | 197.50 |
| 2005-05-11 | 399 | 399 | 399 | 399 | 1,000 | 199.50 |
| 2005-05-10 | 400 | 400 | 400 | 400 | 2,000 | 200 |
| 2005-05-09 | 400 | 400 | 400 | 400 | 1,000 | 200 |
| 2005-05-02 | 401 | 401 | 395 | 395 | 3,000 | 197.50 |
| 2005-04-28 | 395 | 400 | 395 | 400 | 21,000 | 200 |
| 2005-04-27 | 394 | 394 | 394 | 394 | 1,000 | 197 |
| 2005-04-26 | 388 | 395 | 388 | 394 | 14,000 | 197 |
| 2005-04-25 | 390 | 390 | 390 | 390 | 1,000 | 195 |
| 2005-04-22 | 384 | 385 | 384 | 385 | 3,000 | 192.50 |
| 2005-04-21 | 384 | 385 | 384 | 385 | 4,000 | 192.50 |
| 2005-04-20 | 384 | 385 | 380 | 385 | 7,000 | 192.50 |
| 2005-04-19 | 387 | 395 | 387 | 395 | 4,000 | 197.50 |
| 2005-04-18 | 382 | 383 | 380 | 380 | 21,000 | 190 |
| 2005-04-15 | 393 | 393 | 393 | 393 | 4,000 | 196.50 |
| 2005-04-14 | 390 | 395 | 390 | 395 | 8,000 | 197.50 |
| 2005-04-13 | 387 | 387 | 387 | 387 | 5,000 | 193.50 |
| 2005-04-12 | 390 | 390 | 386 | 386 | 6,000 | 193 |
| 2005-04-11 | 390 | 390 | 390 | 390 | 6,000 | 195 |
| 2005-04-07 | 390 | 391 | 390 | 390 | 14,000 | 195 |
| 2005-04-06 | 392 | 395 | 390 | 395 | 12,000 | 197.50 |
| 2005-04-05 | 397 | 398 | 397 | 397 | 4,000 | 198.50 |
| 2005-04-04 | 402 | 402 | 398 | 398 | 4,000 | 199 |
| 2005-04-01 | 400 | 401 | 400 | 401 | 5,000 | 200.50 |
| 2005-03-31 | 400 | 400 | 400 | 400 | 22,000 | 200 |
| 2005-03-30 | 399 | 402 | 399 | 401 | 6,000 | 200.50 |
| 2005-03-29 | 400 | 400 | 398 | 399 | 12,000 | 199.50 |
| 2005-03-28 | 399 | 400 | 398 | 399 | 13,000 | 199.50 |
| 2005-03-25 | 400 | 400 | 400 | 400 | 12,000 | 200 |
| 2005-03-24 | 394 | 400 | 394 | 400 | 12,000 | 200 |
| 2005-03-23 | 400 | 401 | 395 | 395 | 15,000 | 197.50 |
| 2005-03-22 | 385 | 400 | 385 | 399 | 21,000 | 199.50 |
| 2005-03-18 | 390 | 390 | 383 | 385 | 34,000 | 192.50 |
| 2005-03-17 | 376 | 380 | 376 | 380 | 24,000 | 190 |
| 2005-03-16 | 368 | 383 | 368 | 375 | 32,000 | 187.50 |
| 2005-03-15 | 367 | 370 | 367 | 368 | 9,000 | 184 |
| 2005-03-14 | 366 | 369 | 366 | 368 | 13,000 | 184 |
| 2005-03-11 | 365 | 370 | 365 | 368 | 25,000 | 184 |
| 2005-03-10 | 365 | 367 | 364 | 365 | 25,000 | 182.50 |
| 2005-03-09 | 365 | 366 | 365 | 366 | 6,000 | 183 |
| 2005-03-08 | 365 | 367 | 365 | 366 | 14,000 | 183 |
| 2005-03-07 | 364 | 367 | 364 | 366 | 11,000 | 183 |
| 2005-03-04 | 363 | 364 | 361 | 364 | 17,000 | 182 |
| 2005-03-03 | 366 | 366 | 366 | 366 | 3,000 | 183 |
| 2005-03-02 | 365 | 367 | 365 | 367 | 14,000 | 183.50 |
| 2005-03-01 | 363 | 368 | 363 | 366 | 8,000 | 183 |
| 2005-02-28 | 365 | 365 | 363 | 365 | 14,000 | 182.50 |
| 2005-02-25 | 369 | 370 | 365 | 365 | 8,000 | 182.50 |
| 2005-02-24 | 369 | 370 | 369 | 369 | 12,000 | 184.50 |
| 2005-02-23 | 377 | 378 | 370 | 370 | 23,000 | 185 |
| 2005-02-22 | 383 | 384 | 381 | 383 | 46,000 | 191.50 |
| 2005-02-21 | 380 | 383 | 380 | 383 | 43,000 | 191.50 |
| 2005-02-18 | 383 | 384 | 380 | 380 | 10,000 | 190 |
| 2005-02-17 | 385 | 386 | 385 | 385 | 8,000 | 192.50 |
| 2005-02-16 | 383 | 386 | 382 | 386 | 15,000 | 193 |
| 2005-02-15 | 380 | 381 | 380 | 381 | 8,000 | 190.50 |
| 2005-02-14 | 380 | 382 | 380 | 380 | 15,000 | 190 |
| 2005-02-10 | 379 | 381 | 379 | 380 | 9,000 | 190 |
| 2005-02-09 | 380 | 381 | 380 | 380 | 7,000 | 190 |
| 2005-02-08 | 375 | 382 | 375 | 380 | 23,000 | 190 |
| 2005-02-07 | 373 | 376 | 373 | 375 | 12,000 | 187.50 |
| 2005-02-04 | 372 | 373 | 372 | 373 | 10,000 | 186.50 |
| 2005-02-03 | 372 | 373 | 372 | 372 | 7,000 | 186 |
| 2005-02-02 | 371 | 373 | 371 | 373 | 15,000 | 186.50 |
| 2005-02-01 | 371 | 372 | 370 | 372 | 6,000 | 186 |
| 2005-01-31 | 370 | 370 | 370 | 370 | 2,000 | 185 |
| 2005-01-28 | 369 | 372 | 369 | 371 | 20,000 | 185.50 |
| 2005-01-27 | 370 | 371 | 370 | 371 | 4,000 | 185.50 |
| 2005-01-26 | 364 | 371 | 364 | 371 | 18,000 | 185.50 |
| 2005-01-25 | 361 | 366 | 361 | 365 | 6,000 | 182.50 |
| 2005-01-24 | 361 | 368 | 361 | 368 | 8,000 | 184 |
| 2005-01-21 | 369 | 369 | 364 | 365 | 21,000 | 182.50 |
| 2005-01-20 | 368 | 369 | 368 | 369 | 2,000 | 184.50 |
| 2005-01-19 | 368 | 370 | 368 | 369 | 21,000 | 184.50 |
| 2005-01-18 | 366 | 368 | 366 | 368 | 9,000 | 184 |
| 2005-01-17 | 368 | 368 | 366 | 368 | 10,000 | 184 |
| 2005-01-14 | 368 | 368 | 368 | 368 | 3,000 | 184 |
| 2005-01-13 | 373 | 373 | 369 | 370 | 14,000 | 185 |
| 2005-01-12 | 369 | 372 | 369 | 372 | 9,000 | 186 |
| 2005-01-11 | 364 | 371 | 364 | 370 | 13,000 | 185 |
| 2005-01-07 | 363 | 364 | 363 | 364 | 6,000 | 182 |
| 2005-01-06 | 360 | 364 | 360 | 363 | 13,000 | 181.50 |
| 2005-01-05 | 365 | 365 | 364 | 364 | 14,000 | 182 |
| 2005-01-04 | 365 | 365 | 365 | 365 | 3,000 | 182.50 |
分割・併合履歴 ： [2021-08-30]1株→2株
