2925 (株)ピックルスコーポレーション の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 410 | 411 | 410 | 411 | 3,000 | 205.50 |
| 2006-12-27 | 410 | 410 | 410 | 410 | 1,000 | 205 |
| 2006-12-26 | 411 | 411 | 411 | 411 | 1,000 | 205.50 |
| 2006-12-25 | 410 | 411 | 410 | 411 | 4,000 | 205.50 |
| 2006-12-22 | 410 | 410 | 407 | 408 | 6,000 | 204 |
| 2006-12-21 | 406 | 406 | 406 | 406 | 1,000 | 203 |
| 2006-12-18 | 405 | 406 | 405 | 405 | 5,000 | 202.50 |
| 2006-12-15 | 410 | 410 | 410 | 410 | 6,000 | 205 |
| 2006-12-14 | 410 | 410 | 410 | 410 | 6,000 | 205 |
| 2006-12-13 | 406 | 406 | 406 | 406 | 1,000 | 203 |
| 2006-12-08 | 406 | 406 | 406 | 406 | 1,000 | 203 |
| 2006-12-07 | 405 | 406 | 405 | 406 | 5,000 | 203 |
| 2006-12-05 | 405 | 408 | 405 | 408 | 4,000 | 204 |
| 2006-12-04 | 410 | 410 | 409 | 409 | 6,000 | 204.50 |
| 2006-11-30 | 409 | 409 | 409 | 409 | 2,000 | 204.50 |
| 2006-11-27 | 409 | 410 | 409 | 410 | 2,000 | 205 |
| 2006-11-21 | 405 | 410 | 405 | 410 | 4,000 | 205 |
| 2006-11-20 | 410 | 410 | 410 | 410 | 1,000 | 205 |
| 2006-11-17 | 410 | 410 | 410 | 410 | 3,000 | 205 |
| 2006-11-16 | 410 | 410 | 410 | 410 | 2,000 | 205 |
| 2006-11-13 | 410 | 410 | 410 | 410 | 1,000 | 205 |
| 2006-11-08 | 410 | 410 | 410 | 410 | 1,000 | 205 |
| 2006-10-23 | 429 | 430 | 429 | 430 | 2,000 | 215 |
| 2006-10-20 | 430 | 430 | 430 | 430 | 2,000 | 215 |
| 2006-10-18 | 420 | 420 | 420 | 420 | 1,000 | 210 |
| 2006-10-17 | 416 | 416 | 399 | 410 | 3,000 | 205 |
| 2006-10-16 | 431 | 431 | 420 | 420 | 3,000 | 210 |
| 2006-10-12 | 426 | 435 | 420 | 423 | 26,000 | 211.50 |
| 2006-10-10 | 426 | 426 | 426 | 426 | 3,000 | 213 |
| 2006-10-06 | 423 | 423 | 422 | 422 | 3,000 | 211 |
| 2006-09-28 | 430 | 430 | 430 | 430 | 6,000 | 215 |
| 2006-09-27 | 430 | 430 | 430 | 430 | 5,000 | 215 |
| 2006-09-26 | 427 | 427 | 427 | 427 | 1,000 | 213.50 |
| 2006-09-21 | 425 | 430 | 425 | 429 | 4,000 | 214.50 |
| 2006-09-20 | 425 | 429 | 425 | 426 | 7,000 | 213 |
| 2006-09-19 | 425 | 425 | 425 | 425 | 1,000 | 212.50 |
| 2006-09-15 | 429 | 429 | 425 | 425 | 3,000 | 212.50 |
| 2006-09-14 | 430 | 430 | 420 | 420 | 3,000 | 210 |
| 2006-09-12 | 429 | 430 | 429 | 429 | 4,000 | 214.50 |
| 2006-09-11 | 430 | 430 | 425 | 430 | 10,000 | 215 |
| 2006-09-05 | 430 | 430 | 430 | 430 | 2,000 | 215 |
| 2006-09-04 | 430 | 430 | 430 | 430 | 2,000 | 215 |
| 2006-09-01 | 430 | 430 | 425 | 425 | 2,000 | 212.50 |
| 2006-08-31 | 421 | 421 | 420 | 421 | 5,000 | 210.50 |
| 2006-08-30 | 420 | 420 | 420 | 420 | 1,000 | 210 |
| 2006-08-28 | 415 | 415 | 415 | 415 | 1,000 | 207.50 |
| 2006-08-25 | 410 | 410 | 410 | 410 | 1,000 | 205 |
| 2006-08-24 | 425 | 426 | 424 | 425 | 12,000 | 212.50 |
| 2006-08-23 | 423 | 424 | 423 | 423 | 8,000 | 211.50 |
| 2006-08-22 | 420 | 424 | 420 | 423 | 8,000 | 211.50 |
| 2006-08-21 | 420 | 420 | 420 | 420 | 6,000 | 210 |
| 2006-08-18 | 420 | 420 | 420 | 420 | 6,000 | 210 |
| 2006-08-17 | 415 | 415 | 415 | 415 | 1,000 | 207.50 |
| 2006-08-11 | 405 | 405 | 405 | 405 | 2,000 | 202.50 |
| 2006-08-07 | 406 | 406 | 405 | 405 | 8,000 | 202.50 |
| 2006-08-04 | 405 | 405 | 405 | 405 | 12,000 | 202.50 |
| 2006-08-01 | 402 | 403 | 402 | 403 | 2,000 | 201.50 |
| 2006-07-26 | 400 | 400 | 400 | 400 | 1,000 | 200 |
| 2006-07-25 | 405 | 405 | 400 | 400 | 2,000 | 200 |
| 2006-07-24 | 405 | 405 | 405 | 405 | 1,000 | 202.50 |
| 2006-07-19 | 412 | 415 | 410 | 411 | 12,000 | 205.50 |
| 2006-07-18 | 414 | 414 | 414 | 414 | 1,000 | 207 |
| 2006-07-14 | 414 | 417 | 414 | 417 | 4,000 | 208.50 |
| 2006-07-13 | 415 | 416 | 415 | 415 | 3,000 | 207.50 |
| 2006-07-04 | 414 | 414 | 414 | 414 | 1,000 | 207 |
| 2006-06-27 | 410 | 410 | 410 | 410 | 1,000 | 205 |
| 2006-06-23 | 415 | 416 | 415 | 415 | 3,000 | 207.50 |
| 2006-06-22 | 420 | 420 | 420 | 420 | 1,000 | 210 |
| 2006-06-21 | 425 | 425 | 424 | 424 | 17,000 | 212 |
| 2006-06-14 | 419 | 420 | 419 | 420 | 4,000 | 210 |
| 2006-06-13 | 420 | 420 | 420 | 420 | 3,000 | 210 |
| 2006-06-12 | 412 | 420 | 411 | 420 | 3,000 | 210 |
| 2006-06-09 | 421 | 421 | 402 | 410 | 4,000 | 205 |
| 2006-06-08 | 442 | 442 | 442 | 442 | 2,000 | 221 |
| 2006-06-07 | 444 | 444 | 443 | 443 | 2,000 | 221.50 |
| 2006-06-06 | 446 | 446 | 440 | 445 | 8,000 | 222.50 |
| 2006-06-05 | 418 | 446 | 418 | 446 | 4,000 | 223 |
| 2006-06-02 | 418 | 418 | 418 | 418 | 4,000 | 209 |
| 2006-05-31 | 430 | 430 | 430 | 430 | 6,000 | 215 |
| 2006-05-26 | 432 | 432 | 432 | 432 | 1,000 | 216 |
| 2006-05-24 | 438 | 438 | 438 | 438 | 2,000 | 219 |
| 2006-05-23 | 436 | 446 | 435 | 446 | 8,000 | 223 |
| 2006-05-22 | 432 | 436 | 432 | 436 | 4,000 | 218 |
| 2006-05-19 | 440 | 440 | 421 | 430 | 13,000 | 215 |
| 2006-05-18 | 440 | 446 | 440 | 446 | 7,000 | 223 |
| 2006-05-17 | 446 | 446 | 446 | 446 | 1,000 | 223 |
| 2006-05-16 | 456 | 456 | 449 | 449 | 5,000 | 224.50 |
| 2006-05-15 | 455 | 456 | 455 | 456 | 4,000 | 228 |
| 2006-05-12 | 455 | 465 | 454 | 454 | 18,000 | 227 |
| 2006-05-11 | 466 | 466 | 460 | 464 | 4,000 | 232 |
| 2006-05-09 | 451 | 465 | 451 | 460 | 11,000 | 230 |
| 2006-05-08 | 458 | 478 | 458 | 460 | 135,000 | 230 |
| 2006-05-02 | 445 | 452 | 445 | 450 | 45,000 | 225 |
| 2006-05-01 | 441 | 441 | 440 | 440 | 11,000 | 220 |
| 2006-04-28 | 441 | 441 | 441 | 441 | 1,000 | 220.50 |
| 2006-04-27 | 441 | 442 | 441 | 441 | 5,000 | 220.50 |
| 2006-04-26 | 441 | 441 | 441 | 441 | 2,000 | 220.50 |
| 2006-04-25 | 440 | 441 | 440 | 440 | 4,000 | 220 |
| 2006-04-24 | 442 | 443 | 440 | 440 | 8,000 | 220 |
| 2006-04-19 | 443 | 443 | 443 | 443 | 2,000 | 221.50 |
| 2006-04-18 | 445 | 445 | 441 | 443 | 9,000 | 221.50 |
| 2006-04-17 | 450 | 450 | 446 | 446 | 24,000 | 223 |
| 2006-04-14 | 449 | 450 | 449 | 450 | 3,000 | 225 |
| 2006-04-13 | 445 | 445 | 445 | 445 | 2,000 | 222.50 |
| 2006-04-12 | 443 | 445 | 441 | 445 | 10,000 | 222.50 |
| 2006-04-11 | 451 | 456 | 445 | 445 | 56,000 | 222.50 |
| 2006-04-05 | 455 | 458 | 454 | 455 | 8,000 | 227.50 |
| 2006-04-04 | 455 | 455 | 455 | 455 | 2,000 | 227.50 |
| 2006-04-03 | 447 | 448 | 447 | 448 | 2,000 | 224 |
| 2006-03-31 | 446 | 447 | 446 | 447 | 4,000 | 223.50 |
| 2006-03-30 | 444 | 445 | 444 | 445 | 4,000 | 222.50 |
| 2006-03-28 | 446 | 446 | 446 | 446 | 2,000 | 223 |
| 2006-03-27 | 439 | 446 | 439 | 446 | 4,000 | 223 |
| 2006-03-24 | 436 | 436 | 436 | 436 | 2,000 | 218 |
| 2006-03-23 | 430 | 430 | 430 | 430 | 2,000 | 215 |
| 2006-03-20 | 409 | 425 | 409 | 422 | 15,000 | 211 |
| 2006-03-17 | 444 | 445 | 399 | 405 | 18,000 | 202.50 |
| 2006-03-16 | 438 | 450 | 438 | 440 | 11,000 | 220 |
| 2006-03-15 | 439 | 439 | 439 | 439 | 2,000 | 219.50 |
| 2006-03-14 | 442 | 442 | 434 | 438 | 21,000 | 219 |
| 2006-03-13 | 439 | 440 | 438 | 440 | 9,000 | 220 |
| 2006-03-10 | 445 | 445 | 439 | 439 | 4,000 | 219.50 |
| 2006-03-09 | 445 | 451 | 445 | 445 | 21,000 | 222.50 |
| 2006-03-07 | 445 | 445 | 445 | 445 | 2,000 | 222.50 |
| 2006-03-02 | 445 | 447 | 445 | 447 | 4,000 | 223.50 |
| 2006-03-01 | 446 | 446 | 445 | 445 | 5,000 | 222.50 |
| 2006-02-28 | 445 | 445 | 445 | 445 | 2,000 | 222.50 |
| 2006-02-24 | 440 | 441 | 440 | 441 | 3,000 | 220.50 |
| 2006-02-23 | 445 | 445 | 434 | 435 | 5,000 | 217.50 |
| 2006-02-22 | 464 | 464 | 456 | 462 | 4,000 | 231 |
| 2006-02-21 | 469 | 470 | 468 | 468 | 4,000 | 234 |
| 2006-02-20 | 477 | 478 | 470 | 471 | 9,000 | 235.50 |
| 2006-02-17 | 479 | 480 | 479 | 480 | 4,000 | 240 |
| 2006-02-16 | 479 | 480 | 479 | 480 | 10,000 | 240 |
| 2006-02-14 | 481 | 500 | 478 | 478 | 5,000 | 239 |
| 2006-02-13 | 481 | 481 | 480 | 480 | 4,000 | 240 |
| 2006-02-10 | 480 | 481 | 480 | 481 | 13,000 | 240.50 |
| 2006-02-09 | 490 | 490 | 490 | 490 | 1,000 | 245 |
| 2006-02-08 | 491 | 491 | 489 | 490 | 8,000 | 245 |
| 2006-02-07 | 483 | 483 | 483 | 483 | 1,000 | 241.50 |
| 2006-02-03 | 484 | 484 | 482 | 482 | 3,000 | 241 |
| 2006-02-02 | 489 | 489 | 489 | 489 | 1,000 | 244.50 |
| 2006-02-01 | 490 | 490 | 490 | 490 | 2,000 | 245 |
| 2006-01-31 | 490 | 490 | 490 | 490 | 1,000 | 245 |
| 2006-01-30 | 490 | 495 | 490 | 495 | 10,000 | 247.50 |
| 2006-01-27 | 500 | 500 | 494 | 495 | 3,000 | 247.50 |
| 2006-01-26 | 475 | 500 | 475 | 500 | 21,000 | 250 |
| 2006-01-25 | 469 | 480 | 469 | 480 | 26,000 | 240 |
| 2006-01-24 | 469 | 470 | 469 | 470 | 2,000 | 235 |
| 2006-01-23 | 470 | 472 | 469 | 472 | 17,000 | 236 |
| 2006-01-20 | 465 | 470 | 465 | 470 | 4,000 | 235 |
| 2006-01-19 | 462 | 463 | 460 | 461 | 8,000 | 230.50 |
| 2006-01-18 | 480 | 480 | 462 | 462 | 32,000 | 231 |
| 2006-01-17 | 482 | 483 | 479 | 480 | 14,000 | 240 |
| 2006-01-16 | 475 | 480 | 473 | 480 | 23,000 | 240 |
| 2006-01-13 | 471 | 472 | 471 | 472 | 6,000 | 236 |
| 2006-01-12 | 470 | 471 | 470 | 471 | 13,000 | 235.50 |
| 2006-01-11 | 468 | 470 | 468 | 470 | 21,000 | 235 |
| 2006-01-10 | 468 | 471 | 467 | 470 | 22,000 | 235 |
| 2006-01-06 | 464 | 465 | 464 | 465 | 15,000 | 232.50 |
| 2006-01-05 | 460 | 465 | 460 | 465 | 38,000 | 232.50 |
| 2006-01-04 | 456 | 460 | 456 | 460 | 13,000 | 230 |
分割・併合履歴 ： [2021-08-30]1株→2株
