2925 (株)ピックルスコーポレーション の時系列データ [2010年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2010-12-30 | 348 | 348 | 348 | 348 | 200 | 174 |
2010-12-29 | 348 | 348 | 348 | 348 | 100 | 174 |
2010-12-24 | 349 | 349 | 345 | 349 | 1,500 | 174.50 |
2010-12-22 | 345 | 349 | 345 | 349 | 1,100 | 174.50 |
2010-12-21 | 348 | 350 | 348 | 350 | 1,700 | 175 |
2010-12-20 | 349 | 349 | 338 | 348 | 1,000 | 174 |
2010-12-17 | 349 | 349 | 349 | 349 | 300 | 174.50 |
2010-12-16 | 349 | 349 | 346 | 349 | 1,100 | 174.50 |
2010-12-15 | 343 | 349 | 343 | 349 | 1,200 | 174.50 |
2010-12-14 | 340 | 345 | 340 | 343 | 2,900 | 171.50 |
2010-12-13 | 345 | 345 | 345 | 345 | 1,400 | 172.50 |
2010-12-10 | 341 | 345 | 341 | 345 | 300 | 172.50 |
2010-12-08 | 345 | 345 | 345 | 345 | 400 | 172.50 |
2010-12-06 | 344 | 344 | 340 | 344 | 1,700 | 172 |
2010-11-26 | 344 | 344 | 344 | 344 | 200 | 172 |
2010-11-22 | 336 | 336 | 336 | 336 | 1,500 | 168 |
2010-11-19 | 336 | 336 | 335 | 336 | 600 | 168 |
2010-11-17 | 336 | 336 | 336 | 336 | 100 | 168 |
2010-11-12 | 336 | 336 | 336 | 336 | 800 | 168 |
2010-11-11 | 332 | 337 | 332 | 336 | 1,200 | 168 |
2010-11-10 | 332 | 332 | 332 | 332 | 1,000 | 166 |
2010-11-09 | 350 | 359 | 332 | 332 | 1,400 | 166 |
2010-11-08 | 327 | 355 | 310 | 355 | 4,500 | 177.50 |
2010-11-05 | 343 | 343 | 343 | 343 | 100 | 171.50 |
2010-11-02 | 317 | 317 | 313 | 313 | 2,000 | 156.50 |
2010-10-28 | 317 | 317 | 317 | 317 | 100 | 158.50 |
2010-10-26 | 321 | 337 | 321 | 337 | 200 | 168.50 |
2010-10-22 | 320 | 320 | 320 | 320 | 2,200 | 160 |
2010-10-21 | 335 | 335 | 335 | 335 | 1,300 | 167.50 |
2010-10-13 | 335 | 335 | 335 | 335 | 1,500 | 167.50 |
2010-10-12 | 339 | 339 | 335 | 335 | 200 | 167.50 |
2010-10-08 | 332 | 332 | 332 | 332 | 100 | 166 |
2010-10-07 | 336 | 336 | 335 | 335 | 400 | 167.50 |
2010-10-06 | 336 | 336 | 336 | 336 | 100 | 168 |
2010-10-05 | 336 | 336 | 336 | 336 | 100 | 168 |
2010-10-04 | 354 | 354 | 354 | 354 | 200 | 177 |
2010-10-01 | 346 | 346 | 346 | 346 | 100 | 173 |
2010-09-27 | 340 | 340 | 340 | 340 | 100 | 170 |
2010-09-24 | 338 | 338 | 338 | 338 | 100 | 169 |
2010-09-21 | 347 | 347 | 347 | 347 | 1,300 | 173.50 |
2010-09-16 | 347 | 347 | 347 | 347 | 100 | 173.50 |
2010-09-14 | 331 | 331 | 331 | 331 | 1,200 | 165.50 |
2010-09-13 | 331 | 331 | 331 | 331 | 200 | 165.50 |
2010-09-08 | 331 | 331 | 331 | 331 | 100 | 165.50 |
2010-09-07 | 330 | 330 | 330 | 330 | 100 | 165 |
2010-09-02 | 328 | 328 | 328 | 328 | 400 | 164 |
2010-09-01 | 316 | 321 | 316 | 320 | 1,300 | 160 |
2010-08-30 | 340 | 340 | 340 | 340 | 100 | 170 |
2010-08-27 | 340 | 340 | 340 | 340 | 300 | 170 |
2010-08-23 | 343 | 343 | 343 | 343 | 2,100 | 171.50 |
2010-08-18 | 345 | 345 | 343 | 343 | 300 | 171.50 |
2010-08-13 | 338 | 353 | 338 | 353 | 200 | 176.50 |
2010-08-12 | 348 | 348 | 348 | 348 | 700 | 174 |
2010-08-11 | 340 | 348 | 340 | 348 | 800 | 174 |
2010-08-10 | 340 | 340 | 340 | 340 | 100 | 170 |
2010-08-06 | 345 | 350 | 345 | 350 | 300 | 175 |
2010-08-05 | 350 | 350 | 340 | 345 | 5,600 | 172.50 |
2010-08-04 | 366 | 366 | 366 | 366 | 100 | 183 |
2010-08-03 | 359 | 360 | 359 | 360 | 600 | 180 |
2010-08-02 | 355 | 355 | 353 | 353 | 200 | 176.50 |
2010-07-30 | 351 | 351 | 351 | 351 | 700 | 175.50 |
2010-07-27 | 351 | 351 | 351 | 351 | 400 | 175.50 |
2010-07-21 | 350 | 351 | 350 | 351 | 400 | 175.50 |
2010-07-12 | 363 | 363 | 343 | 350 | 2,600 | 175 |
2010-07-09 | 365 | 366 | 365 | 365 | 400 | 182.50 |
2010-07-05 | 360 | 362 | 360 | 362 | 200 | 181 |
2010-07-02 | 361 | 369 | 361 | 361 | 400 | 180.50 |
2010-07-01 | 361 | 361 | 361 | 361 | 100 | 180.50 |
2010-06-30 | 361 | 361 | 361 | 361 | 100 | 180.50 |
2010-06-29 | 363 | 363 | 362 | 362 | 500 | 181 |
2010-06-28 | 370 | 370 | 370 | 370 | 100 | 185 |
2010-06-22 | 377 | 377 | 370 | 370 | 300 | 185 |
2010-06-21 | 377 | 377 | 377 | 377 | 1,500 | 188.50 |
2010-06-18 | 370 | 377 | 360 | 377 | 1,400 | 188.50 |
2010-06-16 | 375 | 375 | 375 | 375 | 4,800 | 187.50 |
2010-06-15 | 373 | 375 | 373 | 375 | 300 | 187.50 |
2010-06-14 | 365 | 365 | 362 | 362 | 500 | 181 |
2010-06-11 | 360 | 360 | 360 | 360 | 600 | 180 |
2010-06-10 | 356 | 356 | 356 | 356 | 800 | 178 |
2010-06-09 | 360 | 360 | 360 | 360 | 300 | 180 |
2010-06-08 | 360 | 360 | 360 | 360 | 100 | 180 |
2010-05-28 | 359 | 359 | 359 | 359 | 100 | 179.50 |
2010-05-27 | 359 | 359 | 359 | 359 | 100 | 179.50 |
2010-05-25 | 370 | 370 | 370 | 370 | 1,100 | 185 |
2010-05-24 | 370 | 370 | 370 | 370 | 100 | 185 |
2010-05-21 | 353 | 353 | 353 | 353 | 200 | 176.50 |
2010-05-20 | 353 | 353 | 351 | 353 | 400 | 176.50 |
2010-05-18 | 361 | 361 | 361 | 361 | 100 | 180.50 |
2010-05-17 | 370 | 370 | 367 | 367 | 800 | 183.50 |
2010-05-14 | 370 | 375 | 370 | 375 | 2,300 | 187.50 |
2010-05-13 | 366 | 370 | 366 | 370 | 200 | 185 |
2010-05-12 | 365 | 366 | 365 | 366 | 1,200 | 183 |
2010-05-11 | 363 | 363 | 363 | 363 | 100 | 181.50 |
2010-05-10 | 360 | 360 | 360 | 360 | 100 | 180 |
2010-05-07 | 368 | 368 | 360 | 360 | 3,700 | 180 |
2010-04-30 | 370 | 370 | 364 | 369 | 800 | 184.50 |
2010-04-28 | 366 | 370 | 366 | 370 | 1,900 | 185 |
2010-04-27 | 370 | 370 | 370 | 370 | 1,100 | 185 |
2010-04-26 | 372 | 373 | 370 | 370 | 900 | 185 |
2010-04-22 | 370 | 370 | 370 | 370 | 200 | 185 |
2010-04-21 | 374 | 374 | 367 | 367 | 2,700 | 183.50 |
2010-04-20 | 373 | 373 | 373 | 373 | 700 | 186.50 |
2010-04-19 | 378 | 378 | 367 | 375 | 3,100 | 187.50 |
2010-04-16 | 373 | 373 | 370 | 370 | 2,300 | 185 |
2010-04-15 | 374 | 376 | 371 | 371 | 2,100 | 185.50 |
2010-04-14 | 366 | 372 | 366 | 372 | 200 | 186 |
2010-04-12 | 374 | 375 | 374 | 374 | 1,500 | 187 |
2010-04-09 | 373 | 374 | 367 | 374 | 600 | 187 |
2010-04-08 | 365 | 372 | 365 | 372 | 500 | 186 |
2010-04-07 | 362 | 370 | 362 | 370 | 900 | 185 |
2010-04-05 | 374 | 374 | 374 | 374 | 100 | 187 |
2010-04-02 | 366 | 374 | 365 | 374 | 1,100 | 187 |
2010-04-01 | 373 | 374 | 373 | 374 | 500 | 187 |
2010-03-31 | 366 | 374 | 366 | 374 | 1,400 | 187 |
2010-03-30 | 372 | 374 | 372 | 374 | 200 | 187 |
2010-03-29 | 364 | 374 | 364 | 374 | 600 | 187 |
2010-03-26 | 373 | 373 | 365 | 373 | 600 | 186.50 |
2010-03-25 | 374 | 374 | 365 | 374 | 600 | 187 |
2010-03-24 | 374 | 374 | 374 | 374 | 100 | 187 |
2010-03-23 | 371 | 381 | 371 | 371 | 2,100 | 185.50 |
2010-03-19 | 371 | 371 | 371 | 371 | 200 | 185.50 |
2010-03-18 | 371 | 371 | 371 | 371 | 100 | 185.50 |
2010-03-17 | 373 | 373 | 362 | 362 | 1,400 | 181 |
2010-03-16 | 373 | 373 | 373 | 373 | 500 | 186.50 |
2010-03-15 | 373 | 373 | 373 | 373 | 100 | 186.50 |
2010-03-12 | 375 | 375 | 375 | 375 | 100 | 187.50 |
2010-03-11 | 373 | 373 | 373 | 373 | 1,700 | 186.50 |
2010-03-09 | 367 | 373 | 367 | 373 | 500 | 186.50 |
2010-03-08 | 364 | 365 | 364 | 365 | 200 | 182.50 |
2010-03-05 | 365 | 365 | 356 | 356 | 500 | 178 |
2010-03-04 | 367 | 367 | 355 | 355 | 1,400 | 177.50 |
2010-03-03 | 368 | 368 | 368 | 368 | 200 | 184 |
2010-03-02 | 358 | 360 | 355 | 360 | 600 | 180 |
2010-03-01 | 354 | 358 | 351 | 358 | 400 | 179 |
2010-02-26 | 354 | 354 | 354 | 354 | 100 | 177 |
2010-02-24 | 363 | 363 | 363 | 363 | 300 | 181.50 |
2010-02-23 | 374 | 374 | 374 | 374 | 400 | 187 |
2010-02-22 | 375 | 375 | 374 | 374 | 1,500 | 187 |
2010-02-19 | 375 | 375 | 375 | 375 | 100 | 187.50 |
2010-02-18 | 374 | 374 | 374 | 374 | 600 | 187 |
2010-02-17 | 352 | 375 | 352 | 375 | 2,700 | 187.50 |
2010-02-16 | 360 | 375 | 350 | 350 | 2,000 | 175 |
2010-02-15 | 344 | 352 | 344 | 352 | 1,600 | 176 |
2010-02-12 | 365 | 366 | 360 | 360 | 2,200 | 180 |
2010-02-10 | 365 | 369 | 365 | 365 | 300 | 182.50 |
2010-02-09 | 360 | 360 | 360 | 360 | 300 | 180 |
2010-02-05 | 350 | 355 | 350 | 355 | 1,800 | 177.50 |
2010-02-04 | 351 | 351 | 350 | 350 | 200 | 175 |
2010-02-03 | 359 | 359 | 358 | 358 | 500 | 179 |
2010-02-02 | 359 | 360 | 359 | 360 | 200 | 180 |
2010-02-01 | 364 | 364 | 360 | 360 | 1,200 | 180 |
2010-01-29 | 365 | 365 | 365 | 365 | 100 | 182.50 |
2010-01-27 | 361 | 370 | 361 | 370 | 400 | 185 |
2010-01-26 | 367 | 370 | 367 | 370 | 700 | 185 |
2010-01-25 | 365 | 367 | 364 | 365 | 1,500 | 182.50 |
2010-01-22 | 364 | 364 | 364 | 364 | 800 | 182 |
2010-01-21 | 380 | 380 | 364 | 364 | 1,400 | 182 |
2010-01-20 | 367 | 367 | 355 | 364 | 3,500 | 182 |
2010-01-19 | 366 | 367 | 366 | 367 | 400 | 183.50 |
2010-01-18 | 366 | 366 | 366 | 366 | 300 | 183 |
2010-01-15 | 367 | 367 | 367 | 367 | 500 | 183.50 |
2010-01-14 | 362 | 369 | 351 | 369 | 5,200 | 184.50 |
2010-01-13 | 383 | 389 | 374 | 382 | 5,000 | 191 |
2010-01-12 | 367 | 375 | 365 | 375 | 4,600 | 187.50 |
2010-01-08 | 364 | 365 | 363 | 365 | 600 | 182.50 |
2010-01-07 | 356 | 357 | 356 | 357 | 500 | 178.50 |
2010-01-06 | 362 | 366 | 357 | 357 | 1,300 | 178.50 |
2010-01-05 | 367 | 367 | 367 | 367 | 100 | 183.50 |
分割・併合履歴 : [2021-08-30]1株→2株