2925 (株)ピックルスコーポレーション の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-25 | 396 | 396 | 394 | 396 | 5,000 | 198 |
| 2007-12-21 | 394 | 396 | 394 | 396 | 2,000 | 198 |
| 2007-12-04 | 395 | 396 | 395 | 396 | 2,000 | 198 |
| 2007-11-30 | 410 | 410 | 410 | 410 | 1,000 | 205 |
| 2007-11-27 | 400 | 401 | 400 | 400 | 11,000 | 200 |
| 2007-11-26 | 397 | 401 | 397 | 400 | 8,000 | 200 |
| 2007-11-16 | 398 | 399 | 398 | 399 | 2,000 | 199.50 |
| 2007-11-12 | 398 | 399 | 398 | 398 | 3,000 | 199 |
| 2007-11-06 | 400 | 400 | 400 | 400 | 1,000 | 200 |
| 2007-11-01 | 420 | 421 | 420 | 420 | 3,000 | 210 |
| 2007-10-25 | 431 | 432 | 431 | 432 | 2,000 | 216 |
| 2007-10-22 | 440 | 441 | 438 | 440 | 7,000 | 220 |
| 2007-10-17 | 449 | 450 | 449 | 450 | 5,000 | 225 |
| 2007-10-16 | 420 | 421 | 420 | 420 | 7,000 | 210 |
| 2007-10-11 | 420 | 421 | 420 | 420 | 5,000 | 210 |
| 2007-10-10 | 420 | 420 | 420 | 420 | 1,000 | 210 |
| 2007-10-09 | 409 | 410 | 409 | 409 | 8,000 | 204.50 |
| 2007-09-20 | 398 | 400 | 398 | 400 | 2,000 | 200 |
| 2007-09-18 | 401 | 401 | 400 | 400 | 2,000 | 200 |
| 2007-09-14 | 399 | 400 | 399 | 400 | 6,000 | 200 |
| 2007-08-21 | 400 | 400 | 400 | 400 | 1,000 | 200 |
| 2007-08-20 | 387 | 388 | 386 | 386 | 3,000 | 193 |
| 2007-08-17 | 399 | 400 | 386 | 386 | 6,000 | 193 |
| 2007-08-15 | 399 | 400 | 399 | 400 | 4,000 | 200 |
| 2007-08-13 | 420 | 420 | 410 | 410 | 3,000 | 205 |
| 2007-08-06 | 420 | 420 | 420 | 420 | 2,000 | 210 |
| 2007-08-03 | 420 | 420 | 420 | 420 | 5,000 | 210 |
| 2007-08-01 | 414 | 414 | 414 | 414 | 1,000 | 207 |
| 2007-07-26 | 420 | 420 | 420 | 420 | 4,000 | 210 |
| 2007-07-25 | 421 | 421 | 420 | 420 | 2,000 | 210 |
| 2007-07-24 | 419 | 420 | 419 | 420 | 2,000 | 210 |
| 2007-07-20 | 422 | 422 | 420 | 420 | 3,000 | 210 |
| 2007-07-19 | 427 | 428 | 420 | 420 | 4,000 | 210 |
| 2007-07-18 | 429 | 429 | 429 | 429 | 2,000 | 214.50 |
| 2007-07-13 | 437 | 437 | 437 | 437 | 2,000 | 218.50 |
| 2007-07-12 | 441 | 442 | 440 | 440 | 9,000 | 220 |
| 2007-07-11 | 442 | 442 | 441 | 442 | 5,000 | 221 |
| 2007-07-10 | 432 | 450 | 432 | 442 | 31,000 | 221 |
| 2007-06-27 | 420 | 420 | 420 | 420 | 1,000 | 210 |
| 2007-06-26 | 420 | 420 | 420 | 420 | 16,000 | 210 |
| 2007-06-25 | 420 | 420 | 420 | 420 | 3,000 | 210 |
| 2007-06-22 | 420 | 420 | 420 | 420 | 5,000 | 210 |
| 2007-06-21 | 419 | 419 | 419 | 419 | 1,000 | 209.50 |
| 2007-06-19 | 400 | 400 | 400 | 400 | 1,000 | 200 |
| 2007-06-12 | 400 | 400 | 400 | 400 | 7,000 | 200 |
| 2007-06-11 | 391 | 391 | 391 | 391 | 2,000 | 195.50 |
| 2007-06-01 | 387 | 387 | 387 | 387 | 1,000 | 193.50 |
| 2007-05-31 | 385 | 386 | 385 | 386 | 3,000 | 193 |
| 2007-05-30 | 380 | 384 | 380 | 383 | 10,000 | 191.50 |
| 2007-05-29 | 386 | 387 | 376 | 376 | 48,000 | 188 |
| 2007-05-28 | 383 | 384 | 380 | 381 | 4,000 | 190.50 |
| 2007-05-23 | 378 | 396 | 378 | 396 | 12,000 | 198 |
| 2007-05-21 | 394 | 395 | 394 | 395 | 2,000 | 197.50 |
| 2007-05-17 | 401 | 401 | 401 | 401 | 1,000 | 200.50 |
| 2007-05-14 | 401 | 402 | 401 | 401 | 5,000 | 200.50 |
| 2007-05-11 | 401 | 401 | 401 | 401 | 1,000 | 200.50 |
| 2007-05-10 | 406 | 406 | 401 | 401 | 2,000 | 200.50 |
| 2007-04-25 | 418 | 419 | 418 | 418 | 4,000 | 209 |
| 2007-04-24 | 419 | 419 | 419 | 419 | 1,000 | 209.50 |
| 2007-04-20 | 400 | 400 | 400 | 400 | 1,000 | 200 |
| 2007-04-17 | 402 | 405 | 401 | 401 | 7,000 | 200.50 |
| 2007-04-12 | 410 | 410 | 410 | 410 | 1,000 | 205 |
| 2007-04-11 | 409 | 411 | 409 | 410 | 7,000 | 205 |
| 2007-04-10 | 423 | 430 | 404 | 405 | 15,000 | 202.50 |
| 2007-04-09 | 406 | 407 | 406 | 407 | 2,000 | 203.50 |
| 2007-04-05 | 417 | 417 | 417 | 417 | 2,000 | 208.50 |
| 2007-04-04 | 417 | 418 | 417 | 417 | 3,000 | 208.50 |
| 2007-04-03 | 410 | 410 | 409 | 409 | 3,000 | 204.50 |
| 2007-04-02 | 420 | 420 | 400 | 400 | 2,000 | 200 |
| 2007-03-29 | 411 | 411 | 410 | 410 | 2,000 | 205 |
| 2007-03-23 | 401 | 401 | 401 | 401 | 1,000 | 200.50 |
| 2007-03-22 | 401 | 401 | 401 | 401 | 1,000 | 200.50 |
| 2007-03-19 | 400 | 401 | 400 | 400 | 5,000 | 200 |
| 2007-03-13 | 414 | 414 | 414 | 414 | 6,000 | 207 |
| 2007-03-09 | 414 | 414 | 414 | 414 | 5,000 | 207 |
| 2007-03-06 | 413 | 413 | 412 | 412 | 2,000 | 206 |
| 2007-03-05 | 409 | 415 | 409 | 415 | 4,000 | 207.50 |
| 2007-03-02 | 408 | 409 | 400 | 400 | 4,000 | 200 |
| 2007-03-01 | 409 | 410 | 409 | 410 | 2,000 | 205 |
| 2007-02-28 | 409 | 411 | 408 | 409 | 6,000 | 204.50 |
| 2007-02-27 | 416 | 416 | 412 | 413 | 4,000 | 206.50 |
| 2007-02-23 | 416 | 416 | 412 | 413 | 6,000 | 206.50 |
| 2007-02-22 | 424 | 425 | 424 | 425 | 11,000 | 212.50 |
| 2007-02-21 | 424 | 424 | 423 | 423 | 3,000 | 211.50 |
| 2007-02-20 | 425 | 426 | 424 | 424 | 4,000 | 212 |
| 2007-02-16 | 434 | 436 | 434 | 435 | 6,000 | 217.50 |
| 2007-02-14 | 440 | 446 | 435 | 435 | 22,000 | 217.50 |
| 2007-02-13 | 440 | 440 | 440 | 440 | 3,000 | 220 |
| 2007-02-09 | 441 | 441 | 440 | 440 | 11,000 | 220 |
| 2007-02-08 | 436 | 449 | 435 | 445 | 16,000 | 222.50 |
| 2007-02-06 | 435 | 435 | 435 | 435 | 3,000 | 217.50 |
| 2007-02-05 | 434 | 435 | 434 | 435 | 2,000 | 217.50 |
| 2007-02-02 | 434 | 434 | 433 | 433 | 2,000 | 216.50 |
| 2007-01-31 | 435 | 435 | 435 | 435 | 2,000 | 217.50 |
| 2007-01-29 | 440 | 441 | 440 | 441 | 2,000 | 220.50 |
| 2007-01-26 | 434 | 434 | 434 | 434 | 2,000 | 217 |
| 2007-01-25 | 433 | 434 | 433 | 434 | 2,000 | 217 |
| 2007-01-23 | 428 | 428 | 428 | 428 | 2,000 | 214 |
| 2007-01-19 | 428 | 428 | 428 | 428 | 1,000 | 214 |
| 2007-01-18 | 423 | 424 | 423 | 424 | 4,000 | 212 |
| 2007-01-16 | 438 | 438 | 437 | 438 | 3,000 | 219 |
| 2007-01-11 | 440 | 440 | 440 | 440 | 5,000 | 220 |
| 2007-01-10 | 430 | 440 | 430 | 440 | 8,000 | 220 |
| 2007-01-04 | 411 | 412 | 411 | 411 | 9,000 | 205.50 |
分割・併合履歴 ： [2021-08-30]1株→2株
