1. HOME >
  2. 株価時系列 >
  3. 2925 >
  4. 2011年

2925 (株)ピックルスコーポレーション の時系列データ [2011年度]

日付始値高値安値終値出来高調整後終値
2011-12-3059063658963621,200318
2011-12-2957760057760019,600300
2011-12-2856058656058315,400291.50
2011-12-2755057453756523,900282.50
2011-12-2659059055156528,000282.50
2011-12-2261163460060043,800300
2011-12-2163764361362824,400314
2011-12-2061062759862737,500313.50
2011-12-1965067059162552,500312.50
2011-12-16572653572625130,500312.50
2011-12-1554055352755314,600276.50
2011-12-1455057052554626,700273
2011-12-1351856051854731,000273.50
2011-12-1249551049451017,000255
2011-12-094654834654837,600241.50
2011-12-084734784654708,300235
2011-12-0747648346347224,400236
2011-12-0644347943847342,700236.50
2011-12-054404414364402,200220
2011-12-024324404284404,500220
2011-12-0142344042344010,800220
2011-11-304204244154242,700212
2011-11-29417417406415800207.50
2011-11-284104104044101,700205
2011-11-254024154014018,200200.50
2011-11-244244244004026,300201
2011-11-224284284214242,300212
2011-11-21430430425428900214
2011-11-184324324234231,900211.50
2011-11-17425435424424500212
2011-11-16426426425425400212.50
2011-11-154264264254261,100213
2011-11-14433434433434500217
2011-11-114304304294291,100214.50
2011-11-104284304234301,300215
2011-11-094354354284351,600217.50
2011-11-084294384294381,200219
2011-11-07440440440440200220
2011-11-044344384334381,200219
2011-11-024304394304351,600217.50
2011-11-014314354314351,500217.50
2011-10-314404444384382,500219
2011-10-284394404304403,300220
2011-10-274334394294395,400219.50
2011-10-264204324184292,000214.50
2011-10-25424426424426400213
2011-10-244284324254251,800212.50
2011-10-214294294224282,200214
2011-10-204354354224295,700214.50
2011-10-194404404374392,800219.50
2011-10-184454454404403,000220
2011-10-174454464424426,400221
2011-10-144414454414431,900221.50
2011-10-134404494394426,500221
2011-10-124404404314394,000219.50
2011-10-114404424344405,500220
2011-10-0743045043044012,200220
2011-10-0641945041243012,200215
2011-10-054204204104186,100209
2011-10-0442046041942632,500213
2011-10-034024103964027,500201
2011-09-303954033954004,700200
2011-09-293813953813952,500197.50
2011-09-283803953803951,200197.50
2011-09-27395395382382400191
2011-09-26395395384388900194
2011-09-224004013943941,600197
2011-09-214004003933942,400197
2011-09-203883933873931,600196.50
2011-09-163863923803832,400191.50
2011-09-15390390390390500195
2011-09-144054053863873,200193.50
2011-09-134014203953955,900197.50
2011-09-123824013824003,000200
2011-09-093713803713801,700190
2011-09-08370371370371700185.50
2011-09-05361363361362600181
2011-09-02359359359359100179.50
2011-09-013603603583582,100179
2011-08-31357357356356200178
2011-08-26354354354354500177
2011-08-253603603603601,000180
2011-08-24353353353353200176.50
2011-08-23352352351351500175.50
2011-08-223533533523522,300176
2011-08-19353353352352300176
2011-08-18355369355369300184.50
2011-08-17344346344346800173
2011-08-16342342342342200171
2011-08-12340340340340200170
2011-08-113433503403402,000170
2011-08-10342342340340500170
2011-08-093353373333362,900168
2011-08-08340340340340500170
2011-08-053553553403402,700170
2011-08-04356356356356100178
2011-08-033643643643641,600182
2011-08-02364364364364700182
2011-08-01364364364364400182
2011-07-29369369369369300184.50
2011-07-283703703653661,500183
2011-07-273723723683681,500184
2011-07-263683723683723,400186
2011-07-2536637036637010,800185
2011-07-22369370369370200185
2011-07-213673683623652,900182.50
2011-07-203603673603674,600183.50
2011-07-193683733653652,300182.50
2011-07-15367373367368700184
2011-07-143743743693691,500184.50
2011-07-133693703693702,700185
2011-07-123803803693694,000184.50
2011-07-113653823653803,100190
2011-07-0835537035035614,100178
2011-07-07338338338338400169
2011-07-06338338338338100169
2011-07-053303333303302,200165
2011-07-04340340340340800170
2011-07-01343343338338900169
2011-06-303393393333371,200168.50
2011-06-293363393353392,000169.50
2011-06-28338338338338200169
2011-06-243393393393391,000169.50
2011-06-22340340340340200170
2011-06-213393403383401,800170
2011-06-203343383333381,500169
2011-06-17333333333333100166.50
2011-06-15333333333333200166.50
2011-06-143293333293331,600166.50
2011-06-133353353263292,800164.50
2011-06-10336336336336500168
2011-06-093303303303301,500165
2011-06-073373383273352,500167.50
2011-06-033383403383387,200169
2011-06-023323383323383,600169
2011-06-013343373343372,000168.50
2011-05-30332332332332300166
2011-05-26327327327327100163.50
2011-05-253303303273301,300165
2011-05-243363363353351,600167.50
2011-05-233233393233392,100169.50
2011-05-19323323323323100161.50
2011-05-183233253233251,000162.50
2011-05-163313313233231,300161.50
2011-05-13323323323323300161.50
2011-05-12323323323323200161.50
2011-05-113233233233231,200161.50
2011-05-09320320320320300160
2011-05-063253253203251,000162.50
2011-05-023243263243261,100163
2011-04-28324324324324100162
2011-04-273243263243261,000163
2011-04-263243243243241,000162
2011-04-253233243233243,200162
2011-04-223243243243241,400162
2011-04-213273283243244,400162
2011-04-203273273253271,200163.50
2011-04-193293353273271,300163.50
2011-04-1834135432332612,000163
2011-04-15321321320320500160
2011-04-143093173073171,400158.50
2011-04-133103103083091,700154.50
2011-04-123203243053185,400159
2011-04-1130236430232014,400160
2011-04-06302302302302500151
2011-04-053023023023022,600151
2011-04-043023023023021,000151
2011-04-01304304302302500151
2011-03-31304304304304600152
2011-03-30305305304304700152
2011-03-28305315305315600157.50
2011-03-243073073033041,000152
2011-03-233043042852943,800147
2011-03-222803042803042,300152
2011-03-182852852802801,200140
2011-03-17270278270278400139
2011-03-162362532202534,800126.50
2011-03-152762862202209,800110
2011-03-14320320298300700150
2011-03-113353353333332,100166.50
2011-03-103333353333351,600167.50
2011-03-09332334332334900167
2011-03-08334334334334300167
2011-03-073363363353351,300167.50
2011-03-043353363343362,000168
2011-03-03338339334334600167
2011-03-023403413383381,300169
2011-03-013403443403401,400170
2011-02-28342343342343300171.50
2011-02-24344344343344700172
2011-02-233553553533531,800176.50
2011-02-223543543533541,600177
2011-02-213543543543541,600177
2011-02-183583583543541,500177
2011-02-17358358357358700179
2011-02-163583593573591,600179.50
2011-02-153533603523583,200179
2011-02-143523583513582,600179
2011-02-103523523523521,000176
2011-02-093383513383511,400175.50
2011-02-083513533493531,900176.50
2011-02-07352356352352400176
2011-02-04354356354356800178
2011-02-02352356352356200178
2011-02-01356356356356200178
2011-01-253543623543622,600181
2011-01-24353355353353700176.50
2011-01-213603603543542,500177
2011-01-20358360358360400180
2011-01-18359359359359100179.50
2011-01-17360360358360500180
2011-01-143523603503607,100180
2011-01-133523613523556,700177.50
2011-01-123573703573684,800184
2011-01-113553573543571,700178.50
2011-01-07358358350350500175
2011-01-063483503483502,300175
2011-01-05348348348348600174

分割・併合履歴 ： [2021-08-30]1株→2株