2925 (株)ピックルスコーポレーション の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 337 | 359 | 337 | 359 | 700 | 179.50 |
| 2009-12-29 | 350 | 352 | 350 | 352 | 400 | 176 |
| 2009-12-25 | 345 | 349 | 345 | 349 | 500 | 174.50 |
| 2009-12-24 | 337 | 355 | 337 | 355 | 8,700 | 177.50 |
| 2009-12-22 | 367 | 367 | 365 | 367 | 1,000 | 183.50 |
| 2009-12-21 | 358 | 367 | 358 | 367 | 2,400 | 183.50 |
| 2009-12-18 | 344 | 358 | 344 | 358 | 800 | 179 |
| 2009-12-17 | 359 | 359 | 359 | 359 | 400 | 179.50 |
| 2009-12-16 | 350 | 358 | 350 | 358 | 200 | 179 |
| 2009-12-14 | 356 | 356 | 356 | 356 | 400 | 178 |
| 2009-12-11 | 358 | 358 | 358 | 358 | 1,400 | 179 |
| 2009-12-10 | 358 | 358 | 357 | 358 | 300 | 179 |
| 2009-12-09 | 330 | 352 | 330 | 352 | 800 | 176 |
| 2009-12-07 | 354 | 354 | 353 | 353 | 1,900 | 176.50 |
| 2009-12-04 | 330 | 350 | 330 | 350 | 1,400 | 175 |
| 2009-12-03 | 360 | 360 | 330 | 355 | 1,400 | 177.50 |
| 2009-12-02 | 340 | 340 | 340 | 340 | 300 | 170 |
| 2009-12-01 | 330 | 339 | 330 | 335 | 900 | 167.50 |
| 2009-11-27 | 334 | 334 | 328 | 328 | 200 | 164 |
| 2009-11-26 | 325 | 333 | 325 | 333 | 1,400 | 166.50 |
| 2009-11-25 | 334 | 334 | 334 | 334 | 100 | 167 |
| 2009-11-24 | 330 | 330 | 329 | 329 | 1,900 | 164.50 |
| 2009-11-20 | 329 | 329 | 329 | 329 | 100 | 164.50 |
| 2009-11-19 | 315 | 328 | 315 | 328 | 1,300 | 164 |
| 2009-11-17 | 327 | 330 | 320 | 330 | 2,300 | 165 |
| 2009-11-16 | 324 | 327 | 324 | 325 | 1,300 | 162.50 |
| 2009-11-12 | 322 | 330 | 322 | 325 | 1,700 | 162.50 |
| 2009-11-11 | 322 | 324 | 322 | 324 | 1,700 | 162 |
| 2009-11-05 | 322 | 322 | 322 | 322 | 300 | 161 |
| 2009-11-04 | 323 | 324 | 322 | 322 | 900 | 161 |
| 2009-11-02 | 314 | 327 | 314 | 327 | 300 | 163.50 |
| 2009-10-30 | 328 | 328 | 328 | 328 | 100 | 164 |
| 2009-10-28 | 330 | 330 | 320 | 320 | 800 | 160 |
| 2009-10-27 | 334 | 334 | 320 | 331 | 1,200 | 165.50 |
| 2009-10-26 | 335 | 335 | 335 | 335 | 600 | 167.50 |
| 2009-10-23 | 335 | 335 | 323 | 326 | 2,000 | 163 |
| 2009-10-22 | 337 | 337 | 335 | 335 | 300 | 167.50 |
| 2009-10-21 | 327 | 327 | 324 | 324 | 500 | 162 |
| 2009-10-20 | 320 | 324 | 320 | 324 | 700 | 162 |
| 2009-10-19 | 320 | 320 | 320 | 320 | 400 | 160 |
| 2009-10-16 | 320 | 329 | 320 | 320 | 1,900 | 160 |
| 2009-10-15 | 330 | 330 | 321 | 321 | 3,500 | 160.50 |
| 2009-10-14 | 340 | 340 | 330 | 330 | 400 | 165 |
| 2009-10-13 | 336 | 336 | 326 | 335 | 2,100 | 167.50 |
| 2009-10-09 | 325 | 336 | 325 | 336 | 400 | 168 |
| 2009-10-08 | 325 | 330 | 320 | 324 | 6,800 | 162 |
| 2009-10-07 | 320 | 321 | 319 | 319 | 2,200 | 159.50 |
| 2009-10-06 | 320 | 320 | 320 | 320 | 400 | 160 |
| 2009-10-05 | 320 | 320 | 312 | 313 | 1,400 | 156.50 |
| 2009-10-02 | 320 | 320 | 318 | 318 | 200 | 159 |
| 2009-10-01 | 320 | 320 | 317 | 317 | 1,300 | 158.50 |
| 2009-09-30 | 320 | 320 | 320 | 320 | 500 | 160 |
| 2009-09-29 | 320 | 320 | 320 | 320 | 900 | 160 |
| 2009-09-28 | 320 | 324 | 320 | 324 | 600 | 162 |
| 2009-09-25 | 323 | 323 | 320 | 320 | 2,000 | 160 |
| 2009-09-24 | 321 | 323 | 320 | 323 | 600 | 161.50 |
| 2009-09-18 | 318 | 318 | 318 | 318 | 100 | 159 |
| 2009-09-17 | 315 | 315 | 315 | 315 | 900 | 157.50 |
| 2009-09-16 | 316 | 319 | 315 | 319 | 700 | 159.50 |
| 2009-09-15 | 321 | 322 | 321 | 322 | 1,100 | 161 |
| 2009-09-14 | 320 | 321 | 320 | 321 | 2,200 | 160.50 |
| 2009-09-11 | 318 | 320 | 318 | 320 | 700 | 160 |
| 2009-09-10 | 317 | 317 | 317 | 317 | 100 | 158.50 |
| 2009-09-09 | 311 | 311 | 311 | 311 | 100 | 155.50 |
| 2009-09-08 | 311 | 311 | 311 | 311 | 400 | 155.50 |
| 2009-09-07 | 316 | 316 | 316 | 316 | 100 | 158 |
| 2009-09-04 | 317 | 317 | 315 | 315 | 1,300 | 157.50 |
| 2009-09-03 | 315 | 315 | 315 | 315 | 600 | 157.50 |
| 2009-09-02 | 320 | 320 | 320 | 320 | 300 | 160 |
| 2009-09-01 | 320 | 320 | 320 | 320 | 700 | 160 |
| 2009-08-31 | 319 | 320 | 315 | 320 | 4,900 | 160 |
| 2009-08-28 | 319 | 319 | 319 | 319 | 300 | 159.50 |
| 2009-08-27 | 315 | 318 | 315 | 318 | 300 | 159 |
| 2009-08-26 | 320 | 320 | 320 | 320 | 100 | 160 |
| 2009-08-25 | 320 | 320 | 320 | 320 | 300 | 160 |
| 2009-08-24 | 320 | 320 | 320 | 320 | 100 | 160 |
| 2009-08-21 | 320 | 320 | 317 | 317 | 4,400 | 158.50 |
| 2009-08-20 | 319 | 319 | 319 | 319 | 100 | 159.50 |
| 2009-08-19 | 318 | 318 | 318 | 318 | 200 | 159 |
| 2009-08-18 | 319 | 319 | 319 | 319 | 400 | 159.50 |
| 2009-08-17 | 321 | 321 | 319 | 319 | 4,200 | 159.50 |
| 2009-08-14 | 320 | 320 | 320 | 320 | 2,500 | 160 |
| 2009-08-13 | 321 | 321 | 320 | 320 | 200 | 160 |
| 2009-08-12 | 319 | 319 | 319 | 319 | 300 | 159.50 |
| 2009-08-11 | 320 | 320 | 320 | 320 | 2,400 | 160 |
| 2009-08-10 | 330 | 330 | 317 | 320 | 2,300 | 160 |
| 2009-08-07 | 320 | 320 | 320 | 320 | 400 | 160 |
| 2009-08-05 | 320 | 323 | 320 | 323 | 300 | 161.50 |
| 2009-08-04 | 320 | 320 | 320 | 320 | 1,200 | 160 |
| 2009-08-03 | 323 | 323 | 323 | 323 | 100 | 161.50 |
| 2009-07-31 | 318 | 318 | 316 | 316 | 1,500 | 158 |
| 2009-07-30 | 318 | 318 | 318 | 318 | 1,000 | 159 |
| 2009-07-28 | 325 | 325 | 316 | 318 | 1,900 | 159 |
| 2009-07-27 | 322 | 326 | 320 | 320 | 1,500 | 160 |
| 2009-07-24 | 321 | 322 | 321 | 322 | 3,200 | 161 |
| 2009-07-23 | 321 | 324 | 321 | 321 | 3,200 | 160.50 |
| 2009-07-22 | 322 | 322 | 321 | 321 | 3,500 | 160.50 |
| 2009-07-21 | 325 | 326 | 321 | 321 | 5,300 | 160.50 |
| 2009-07-17 | 319 | 324 | 308 | 324 | 9,000 | 162 |
| 2009-07-16 | 330 | 336 | 316 | 324 | 8,100 | 162 |
| 2009-07-15 | 345 | 350 | 305 | 335 | 12,500 | 167.50 |
| 2009-07-14 | 373 | 384 | 330 | 330 | 24,100 | 165 |
| 2009-07-13 | 318 | 318 | 318 | 318 | 1,500 | 159 |
| 2009-07-09 | 315 | 318 | 315 | 318 | 300 | 159 |
| 2009-07-08 | 325 | 325 | 325 | 325 | 500 | 162.50 |
| 2009-07-07 | 325 | 325 | 325 | 325 | 200 | 162.50 |
| 2009-07-06 | 325 | 331 | 321 | 330 | 1,900 | 165 |
| 2009-07-03 | 328 | 328 | 323 | 325 | 900 | 162.50 |
| 2009-07-02 | 328 | 329 | 328 | 329 | 200 | 164.50 |
| 2009-06-30 | 318 | 328 | 318 | 320 | 5,300 | 160 |
| 2009-06-29 | 319 | 319 | 315 | 315 | 700 | 157.50 |
| 2009-06-26 | 320 | 320 | 320 | 320 | 300 | 160 |
| 2009-06-24 | 325 | 325 | 325 | 325 | 500 | 162.50 |
| 2009-06-23 | 315 | 315 | 315 | 315 | 400 | 157.50 |
| 2009-06-22 | 310 | 310 | 308 | 310 | 6,100 | 155 |
| 2009-06-19 | 310 | 310 | 310 | 310 | 5,000 | 155 |
| 2009-06-18 | 310 | 310 | 310 | 310 | 600 | 155 |
| 2009-06-17 | 310 | 310 | 310 | 310 | 100 | 155 |
| 2009-06-16 | 309 | 310 | 309 | 309 | 800 | 154.50 |
| 2009-06-15 | 310 | 315 | 310 | 315 | 9,600 | 157.50 |
| 2009-06-12 | 310 | 310 | 308 | 310 | 1,300 | 155 |
| 2009-06-11 | 310 | 310 | 310 | 310 | 3,500 | 155 |
| 2009-06-10 | 310 | 310 | 309 | 310 | 1,300 | 155 |
| 2009-06-09 | 308 | 310 | 308 | 310 | 300 | 155 |
| 2009-06-08 | 310 | 310 | 309 | 309 | 200 | 154.50 |
| 2009-06-04 | 310 | 310 | 310 | 310 | 1,100 | 155 |
| 2009-06-03 | 310 | 310 | 309 | 309 | 600 | 154.50 |
| 2009-06-02 | 309 | 309 | 309 | 309 | 2,200 | 154.50 |
| 2009-06-01 | 306 | 309 | 306 | 309 | 1,200 | 154.50 |
| 2009-05-29 | 305 | 305 | 305 | 305 | 200 | 152.50 |
| 2009-05-28 | 300 | 301 | 300 | 301 | 200 | 150.50 |
| 2009-05-27 | 295 | 295 | 292 | 292 | 600 | 146 |
| 2009-05-26 | 310 | 310 | 300 | 300 | 2,100 | 150 |
| 2009-05-21 | 309 | 310 | 309 | 310 | 2,800 | 155 |
| 2009-05-19 | 302 | 309 | 302 | 309 | 200 | 154.50 |
| 2009-05-15 | 310 | 310 | 295 | 295 | 4,600 | 147.50 |
| 2009-05-14 | 310 | 320 | 310 | 320 | 4,000 | 160 |
| 2009-05-13 | 312 | 312 | 310 | 310 | 1,900 | 155 |
| 2009-05-12 | 302 | 302 | 302 | 302 | 100 | 151 |
| 2009-05-08 | 305 | 305 | 298 | 298 | 2,100 | 149 |
| 2009-05-07 | 305 | 305 | 302 | 302 | 1,300 | 151 |
| 2009-04-30 | 310 | 310 | 305 | 305 | 900 | 152.50 |
| 2009-04-28 | 310 | 310 | 310 | 310 | 1,500 | 155 |
| 2009-04-27 | 310 | 310 | 310 | 310 | 2,300 | 155 |
| 2009-04-23 | 310 | 310 | 310 | 310 | 500 | 155 |
| 2009-04-22 | 310 | 310 | 310 | 310 | 600 | 155 |
| 2009-04-21 | 310 | 340 | 310 | 310 | 5,700 | 155 |
| 2009-04-20 | 326 | 326 | 310 | 310 | 1,300 | 155 |
| 2009-04-17 | 306 | 306 | 306 | 306 | 100 | 153 |
| 2009-04-16 | 310 | 310 | 310 | 310 | 1,000 | 155 |
| 2009-04-15 | 310 | 310 | 310 | 310 | 2,400 | 155 |
| 2009-04-14 | 310 | 310 | 310 | 310 | 800 | 155 |
| 2009-04-09 | 309 | 309 | 309 | 309 | 100 | 154.50 |
| 2009-04-03 | 310 | 310 | 310 | 310 | 1,100 | 155 |
| 2009-03-26 | 296 | 296 | 296 | 296 | 100 | 148 |
| 2009-03-25 | 288 | 295 | 288 | 295 | 700 | 147.50 |
| 2009-03-24 | 315 | 315 | 283 | 284 | 8,000 | 142 |
| 2009-03-23 | 310 | 315 | 310 | 315 | 1,300 | 157.50 |
| 2009-03-11 | 309 | 309 | 271 | 271 | 3,000 | 135.50 |
| 2009-03-05 | 300 | 309 | 300 | 309 | 2,000 | 154.50 |
| 2009-03-04 | 299 | 299 | 299 | 299 | 200 | 149.50 |
| 2009-03-03 | 309 | 309 | 308 | 308 | 1,100 | 154 |
| 2009-03-02 | 303 | 303 | 300 | 300 | 2,000 | 150 |
| 2009-02-27 | 310 | 315 | 310 | 315 | 5,000 | 157.50 |
| 2009-02-13 | 304 | 304 | 304 | 304 | 1,000 | 152 |
| 2009-02-03 | 322 | 322 | 322 | 322 | 1,000 | 161 |
| 2009-02-02 | 322 | 322 | 322 | 322 | 1,000 | 161 |
| 2009-01-30 | 330 | 330 | 330 | 330 | 1,000 | 165 |
| 2009-01-29 | 335 | 335 | 335 | 335 | 1,000 | 167.50 |
| 2009-01-26 | 308 | 308 | 308 | 308 | 1,000 | 154 |
| 2009-01-20 | 325 | 330 | 305 | 305 | 4,000 | 152.50 |
| 2009-01-19 | 325 | 325 | 325 | 325 | 1,000 | 162.50 |
| 2009-01-16 | 310 | 325 | 310 | 325 | 2,000 | 162.50 |
| 2009-01-15 | 305 | 305 | 305 | 305 | 1,000 | 152.50 |
| 2009-01-14 | 300 | 305 | 300 | 305 | 2,000 | 152.50 |
| 2009-01-07 | 298 | 298 | 298 | 298 | 1,000 | 149 |
| 2009-01-05 | 311 | 311 | 311 | 311 | 2,000 | 155.50 |
分割・併合履歴 ： [2021-08-30]1株→2株
