2925 (株)ピックルスコーポレーション の時系列データ [2012年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2012-12-28 | 528 | 530 | 515 | 517 | 13,100 | 258.50 |
2012-12-27 | 533 | 538 | 533 | 533 | 1,700 | 266.50 |
2012-12-26 | 525 | 537 | 525 | 537 | 3,600 | 268.50 |
2012-12-25 | 523 | 525 | 520 | 524 | 8,900 | 262 |
2012-12-21 | 531 | 537 | 524 | 524 | 13,900 | 262 |
2012-12-20 | 541 | 541 | 534 | 537 | 3,200 | 268.50 |
2012-12-19 | 549 | 549 | 540 | 540 | 5,600 | 270 |
2012-12-18 | 545 | 549 | 541 | 548 | 9,100 | 274 |
2012-12-17 | 534 | 545 | 534 | 540 | 10,400 | 270 |
2012-12-14 | 526 | 526 | 526 | 526 | 1,200 | 263 |
2012-12-13 | 514 | 517 | 514 | 517 | 3,100 | 258.50 |
2012-12-12 | 516 | 516 | 513 | 513 | 3,500 | 256.50 |
2012-12-11 | 523 | 523 | 513 | 520 | 4,600 | 260 |
2012-12-10 | 521 | 531 | 511 | 523 | 10,400 | 261.50 |
2012-12-07 | 535 | 535 | 520 | 520 | 6,700 | 260 |
2012-12-06 | 540 | 544 | 533 | 533 | 4,000 | 266.50 |
2012-12-05 | 535 | 540 | 533 | 536 | 2,700 | 268 |
2012-12-04 | 532 | 550 | 531 | 540 | 7,400 | 270 |
2012-12-03 | 520 | 531 | 518 | 528 | 6,600 | 264 |
2012-11-30 | 509 | 516 | 509 | 516 | 2,500 | 258 |
2012-11-29 | 512 | 512 | 509 | 509 | 200 | 254.50 |
2012-11-28 | 512 | 515 | 503 | 508 | 2,300 | 254 |
2012-11-27 | 502 | 502 | 502 | 502 | 700 | 251 |
2012-11-26 | 517 | 517 | 501 | 503 | 4,000 | 251.50 |
2012-11-22 | 505 | 515 | 505 | 515 | 1,600 | 257.50 |
2012-11-21 | 495 | 510 | 495 | 505 | 1,300 | 252.50 |
2012-11-20 | 503 | 503 | 495 | 495 | 1,700 | 247.50 |
2012-11-19 | 497 | 504 | 496 | 504 | 400 | 252 |
2012-11-16 | 500 | 500 | 490 | 498 | 1,100 | 249 |
2012-11-15 | 495 | 503 | 487 | 503 | 4,200 | 251.50 |
2012-11-14 | 524 | 524 | 485 | 488 | 24,700 | 244 |
2012-11-13 | 500 | 527 | 490 | 527 | 11,100 | 263.50 |
2012-11-12 | 500 | 500 | 482 | 498 | 2,900 | 249 |
2012-11-09 | 489 | 500 | 480 | 500 | 5,800 | 250 |
2012-11-08 | 505 | 508 | 490 | 500 | 6,600 | 250 |
2012-11-07 | 537 | 537 | 503 | 520 | 2,800 | 260 |
2012-11-06 | 505 | 538 | 500 | 527 | 17,000 | 263.50 |
2012-11-05 | 474 | 512 | 474 | 500 | 9,700 | 250 |
2012-11-02 | 462 | 486 | 462 | 471 | 15,500 | 235.50 |
2012-11-01 | 448 | 465 | 442 | 461 | 6,500 | 230.50 |
2012-10-31 | 446 | 450 | 421 | 448 | 4,700 | 224 |
2012-10-30 | 453 | 453 | 448 | 448 | 900 | 224 |
2012-10-29 | 458 | 458 | 450 | 454 | 2,800 | 227 |
2012-10-26 | 456 | 461 | 456 | 456 | 2,200 | 228 |
2012-10-25 | 460 | 461 | 460 | 461 | 2,500 | 230.50 |
2012-10-24 | 452 | 452 | 448 | 448 | 900 | 224 |
2012-10-23 | 465 | 465 | 450 | 452 | 1,600 | 226 |
2012-10-22 | 458 | 465 | 457 | 465 | 1,000 | 232.50 |
2012-10-19 | 465 | 465 | 463 | 463 | 2,200 | 231.50 |
2012-10-18 | 458 | 466 | 452 | 466 | 1,500 | 233 |
2012-10-17 | 466 | 467 | 460 | 460 | 2,600 | 230 |
2012-10-16 | 470 | 472 | 469 | 469 | 6,000 | 234.50 |
2012-10-15 | 487 | 487 | 465 | 470 | 11,500 | 235 |
2012-10-12 | 460 | 493 | 460 | 492 | 4,800 | 246 |
2012-10-11 | 463 | 463 | 442 | 455 | 5,600 | 227.50 |
2012-10-10 | 485 | 485 | 460 | 461 | 8,300 | 230.50 |
2012-10-09 | 460 | 516 | 451 | 472 | 38,100 | 236 |
2012-10-05 | 455 | 464 | 432 | 437 | 16,900 | 218.50 |
2012-10-04 | 400 | 409 | 400 | 409 | 1,500 | 204.50 |
2012-10-03 | 402 | 405 | 398 | 399 | 2,500 | 199.50 |
2012-10-02 | 410 | 410 | 404 | 405 | 400 | 202.50 |
2012-10-01 | 402 | 402 | 401 | 401 | 800 | 200.50 |
2012-09-28 | 400 | 402 | 400 | 402 | 1,100 | 201 |
2012-09-27 | 401 | 403 | 401 | 401 | 300 | 200.50 |
2012-09-26 | 405 | 405 | 402 | 402 | 400 | 201 |
2012-09-25 | 404 | 404 | 403 | 403 | 300 | 201.50 |
2012-09-24 | 402 | 404 | 402 | 404 | 900 | 202 |
2012-09-21 | 402 | 403 | 401 | 403 | 700 | 201.50 |
2012-09-20 | 404 | 404 | 404 | 404 | 100 | 202 |
2012-09-19 | 402 | 402 | 402 | 402 | 300 | 201 |
2012-09-18 | 402 | 403 | 402 | 402 | 2,300 | 201 |
2012-09-14 | 403 | 403 | 400 | 400 | 2,700 | 200 |
2012-09-13 | 400 | 403 | 400 | 403 | 600 | 201.50 |
2012-09-12 | 399 | 399 | 399 | 399 | 200 | 199.50 |
2012-09-11 | 403 | 403 | 403 | 403 | 1,200 | 201.50 |
2012-09-10 | 395 | 403 | 389 | 403 | 4,300 | 201.50 |
2012-09-07 | 397 | 398 | 396 | 396 | 800 | 198 |
2012-09-05 | 395 | 400 | 395 | 395 | 2,200 | 197.50 |
2012-09-04 | 403 | 403 | 400 | 400 | 400 | 200 |
2012-08-31 | 400 | 410 | 400 | 400 | 800 | 200 |
2012-08-30 | 420 | 420 | 399 | 399 | 3,700 | 199.50 |
2012-08-29 | 403 | 403 | 402 | 402 | 700 | 201 |
2012-08-28 | 403 | 404 | 402 | 403 | 1,900 | 201.50 |
2012-08-27 | 413 | 413 | 413 | 413 | 500 | 206.50 |
2012-08-24 | 410 | 410 | 410 | 410 | 2,300 | 205 |
2012-08-23 | 415 | 415 | 413 | 414 | 1,400 | 207 |
2012-08-22 | 418 | 418 | 413 | 415 | 1,000 | 207.50 |
2012-08-21 | 413 | 419 | 413 | 418 | 500 | 209 |
2012-08-20 | 416 | 416 | 415 | 415 | 500 | 207.50 |
2012-08-17 | 415 | 415 | 411 | 415 | 1,400 | 207.50 |
2012-08-16 | 413 | 415 | 411 | 415 | 1,700 | 207.50 |
2012-08-15 | 411 | 419 | 411 | 419 | 1,800 | 209.50 |
2012-08-14 | 408 | 408 | 407 | 407 | 1,200 | 203.50 |
2012-08-13 | 400 | 407 | 400 | 407 | 1,400 | 203.50 |
2012-08-10 | 400 | 400 | 400 | 400 | 1,400 | 200 |
2012-08-09 | 398 | 398 | 398 | 398 | 100 | 199 |
2012-08-08 | 400 | 400 | 396 | 396 | 1,500 | 198 |
2012-08-07 | 395 | 395 | 395 | 395 | 1,700 | 197.50 |
2012-08-06 | 402 | 402 | 390 | 392 | 2,200 | 196 |
2012-08-03 | 398 | 398 | 395 | 395 | 1,600 | 197.50 |
2012-08-02 | 401 | 403 | 400 | 403 | 400 | 201.50 |
2012-08-01 | 407 | 407 | 397 | 407 | 1,200 | 203.50 |
2012-07-31 | 409 | 409 | 397 | 409 | 4,400 | 204.50 |
2012-07-30 | 410 | 415 | 410 | 411 | 1,300 | 205.50 |
2012-07-27 | 418 | 418 | 418 | 418 | 300 | 209 |
2012-07-26 | 422 | 422 | 410 | 410 | 300 | 205 |
2012-07-25 | 417 | 418 | 417 | 418 | 300 | 209 |
2012-07-24 | 421 | 421 | 414 | 414 | 400 | 207 |
2012-07-23 | 418 | 422 | 409 | 422 | 1,100 | 211 |
2012-07-20 | 415 | 427 | 415 | 425 | 700 | 212.50 |
2012-07-19 | 415 | 423 | 415 | 423 | 500 | 211.50 |
2012-07-18 | 430 | 430 | 416 | 416 | 5,100 | 208 |
2012-07-17 | 428 | 430 | 425 | 430 | 1,400 | 215 |
2012-07-13 | 435 | 436 | 431 | 436 | 600 | 218 |
2012-07-12 | 436 | 437 | 428 | 428 | 5,700 | 214 |
2012-07-11 | 436 | 437 | 436 | 436 | 900 | 218 |
2012-07-10 | 435 | 438 | 431 | 431 | 6,600 | 215.50 |
2012-07-09 | 440 | 440 | 435 | 436 | 7,900 | 218 |
2012-07-06 | 445 | 460 | 445 | 460 | 5,400 | 230 |
2012-07-05 | 444 | 444 | 442 | 444 | 1,400 | 222 |
2012-07-04 | 442 | 445 | 440 | 445 | 5,400 | 222.50 |
2012-07-03 | 445 | 445 | 440 | 444 | 6,400 | 222 |
2012-07-02 | 452 | 452 | 445 | 445 | 4,900 | 222.50 |
2012-06-29 | 447 | 453 | 440 | 445 | 1,900 | 222.50 |
2012-06-28 | 446 | 448 | 437 | 448 | 2,200 | 224 |
2012-06-27 | 446 | 448 | 439 | 445 | 16,900 | 222.50 |
2012-06-26 | 449 | 449 | 443 | 446 | 5,600 | 223 |
2012-06-25 | 451 | 456 | 448 | 456 | 4,600 | 228 |
2012-06-22 | 454 | 454 | 450 | 450 | 5,500 | 225 |
2012-06-21 | 457 | 459 | 452 | 456 | 2,900 | 228 |
2012-06-20 | 456 | 458 | 451 | 458 | 2,000 | 229 |
2012-06-19 | 459 | 459 | 459 | 459 | 1,100 | 229.50 |
2012-06-18 | 456 | 460 | 452 | 460 | 3,700 | 230 |
2012-06-15 | 460 | 460 | 456 | 456 | 900 | 228 |
2012-06-14 | 464 | 468 | 464 | 468 | 2,500 | 234 |
2012-06-13 | 464 | 464 | 464 | 464 | 800 | 232 |
2012-06-12 | 460 | 464 | 460 | 464 | 200 | 232 |
2012-06-11 | 462 | 470 | 456 | 460 | 2,200 | 230 |
2012-06-08 | 455 | 462 | 455 | 462 | 700 | 231 |
2012-06-07 | 463 | 470 | 460 | 470 | 1,600 | 235 |
2012-06-06 | 460 | 463 | 457 | 463 | 4,300 | 231.50 |
2012-06-05 | 443 | 457 | 442 | 457 | 1,500 | 228.50 |
2012-06-04 | 450 | 450 | 440 | 440 | 1,000 | 220 |
2012-06-01 | 458 | 462 | 458 | 462 | 2,200 | 231 |
2012-05-31 | 465 | 465 | 448 | 448 | 2,400 | 224 |
2012-05-30 | 465 | 465 | 450 | 452 | 3,100 | 226 |
2012-05-29 | 465 | 465 | 465 | 465 | 100 | 232.50 |
2012-05-28 | 474 | 474 | 472 | 473 | 31,100 | 236.50 |
2012-05-25 | 472 | 478 | 472 | 478 | 1,200 | 239 |
2012-05-24 | 460 | 476 | 450 | 476 | 2,100 | 238 |
2012-05-23 | 448 | 449 | 445 | 449 | 1,600 | 224.50 |
2012-05-22 | 443 | 443 | 438 | 440 | 1,900 | 220 |
2012-05-21 | 438 | 438 | 431 | 434 | 7,000 | 217 |
2012-05-18 | 466 | 466 | 446 | 446 | 1,300 | 223 |
2012-05-17 | 456 | 466 | 456 | 466 | 2,300 | 233 |
2012-05-16 | 447 | 479 | 447 | 455 | 2,500 | 227.50 |
2012-05-15 | 451 | 455 | 447 | 447 | 4,300 | 223.50 |
2012-05-14 | 498 | 498 | 468 | 468 | 5,800 | 234 |
2012-05-11 | 494 | 507 | 492 | 493 | 3,400 | 246.50 |
2012-05-10 | 483 | 490 | 483 | 490 | 1,300 | 245 |
2012-05-09 | 491 | 492 | 470 | 475 | 13,900 | 237.50 |
2012-05-08 | 502 | 503 | 493 | 493 | 7,300 | 246.50 |
2012-05-07 | 530 | 530 | 498 | 502 | 11,000 | 251 |
2012-05-02 | 522 | 530 | 522 | 530 | 1,100 | 265 |
2012-05-01 | 521 | 534 | 520 | 521 | 5,900 | 260.50 |
2012-04-27 | 522 | 527 | 520 | 520 | 2,000 | 260 |
2012-04-26 | 529 | 530 | 519 | 519 | 3,500 | 259.50 |
2012-04-25 | 520 | 530 | 515 | 521 | 3,600 | 260.50 |
2012-04-24 | 523 | 524 | 514 | 520 | 5,400 | 260 |
2012-04-23 | 527 | 531 | 525 | 529 | 3,700 | 264.50 |
2012-04-20 | 536 | 537 | 530 | 531 | 6,600 | 265.50 |
2012-04-19 | 545 | 549 | 536 | 536 | 3,900 | 268 |
2012-04-18 | 538 | 546 | 535 | 544 | 4,000 | 272 |
2012-04-17 | 534 | 539 | 528 | 538 | 14,800 | 269 |
2012-04-16 | 555 | 570 | 530 | 542 | 83,800 | 271 |
2012-04-13 | 624 | 624 | 612 | 623 | 5,700 | 311.50 |
2012-04-12 | 625 | 625 | 618 | 624 | 3,800 | 312 |
2012-04-11 | 628 | 629 | 615 | 617 | 11,200 | 308.50 |
2012-04-10 | 622 | 638 | 620 | 628 | 16,700 | 314 |
2012-04-09 | 621 | 626 | 620 | 622 | 1,000 | 311 |
2012-04-06 | 615 | 628 | 615 | 624 | 3,700 | 312 |
2012-04-05 | 605 | 614 | 600 | 614 | 10,900 | 307 |
2012-04-04 | 622 | 630 | 611 | 614 | 15,100 | 307 |
2012-04-03 | 655 | 655 | 628 | 628 | 13,400 | 314 |
2012-04-02 | 632 | 650 | 622 | 645 | 41,400 | 322.50 |
2012-03-30 | 590 | 630 | 590 | 623 | 27,000 | 311.50 |
2012-03-29 | 594 | 595 | 585 | 594 | 2,500 | 297 |
2012-03-28 | 593 | 600 | 586 | 599 | 1,100 | 299.50 |
2012-03-27 | 594 | 600 | 581 | 594 | 3,200 | 297 |
2012-03-26 | 581 | 595 | 580 | 593 | 7,700 | 296.50 |
2012-03-23 | 584 | 584 | 566 | 583 | 3,700 | 291.50 |
2012-03-22 | 600 | 600 | 587 | 588 | 6,900 | 294 |
2012-03-21 | 595 | 599 | 586 | 599 | 5,700 | 299.50 |
2012-03-19 | 595 | 601 | 595 | 601 | 2,400 | 300.50 |
2012-03-16 | 597 | 605 | 597 | 605 | 4,900 | 302.50 |
2012-03-15 | 613 | 613 | 589 | 595 | 5,700 | 297.50 |
2012-03-14 | 600 | 613 | 599 | 613 | 24,900 | 306.50 |
2012-03-13 | 589 | 615 | 589 | 603 | 14,800 | 301.50 |
2012-03-12 | 589 | 595 | 588 | 588 | 11,000 | 294 |
2012-03-09 | 576 | 592 | 576 | 588 | 7,300 | 294 |
2012-03-08 | 572 | 580 | 569 | 578 | 4,800 | 289 |
2012-03-07 | 574 | 574 | 572 | 572 | 600 | 286 |
2012-03-06 | 565 | 578 | 565 | 578 | 9,100 | 289 |
2012-03-05 | 560 | 565 | 560 | 565 | 1,100 | 282.50 |
2012-03-02 | 560 | 567 | 557 | 567 | 3,000 | 283.50 |
2012-03-01 | 575 | 580 | 561 | 561 | 5,400 | 280.50 |
2012-02-29 | 560 | 570 | 555 | 568 | 7,900 | 284 |
2012-02-28 | 576 | 576 | 556 | 565 | 5,600 | 282.50 |
2012-02-27 | 583 | 585 | 569 | 585 | 7,900 | 292.50 |
2012-02-24 | 606 | 608 | 594 | 594 | 7,800 | 297 |
2012-02-23 | 590 | 600 | 584 | 599 | 5,100 | 299.50 |
2012-02-22 | 570 | 603 | 562 | 590 | 16,400 | 295 |
2012-02-21 | 568 | 577 | 568 | 573 | 4,100 | 286.50 |
2012-02-20 | 588 | 588 | 570 | 570 | 3,500 | 285 |
2012-02-17 | 562 | 587 | 561 | 573 | 6,800 | 286.50 |
2012-02-16 | 560 | 567 | 552 | 557 | 7,900 | 278.50 |
2012-02-15 | 561 | 569 | 555 | 555 | 7,300 | 277.50 |
2012-02-14 | 586 | 586 | 550 | 550 | 16,200 | 275 |
2012-02-13 | 592 | 592 | 573 | 577 | 6,100 | 288.50 |
2012-02-10 | 596 | 605 | 590 | 592 | 2,900 | 296 |
2012-02-09 | 585 | 605 | 581 | 604 | 4,600 | 302 |
2012-02-08 | 583 | 597 | 583 | 590 | 3,100 | 295 |
2012-02-07 | 591 | 600 | 582 | 591 | 9,200 | 295.50 |
2012-02-06 | 593 | 600 | 575 | 600 | 17,400 | 300 |
2012-02-03 | 603 | 617 | 594 | 595 | 14,800 | 297.50 |
2012-02-02 | 613 | 622 | 613 | 617 | 9,800 | 308.50 |
2012-02-01 | 619 | 622 | 601 | 612 | 38,000 | 306 |
2012-01-31 | 589 | 611 | 570 | 595 | 22,400 | 297.50 |
2012-01-30 | 563 | 590 | 560 | 582 | 20,400 | 291 |
2012-01-27 | 542 | 555 | 534 | 550 | 11,300 | 275 |
2012-01-26 | 513 | 540 | 512 | 534 | 13,500 | 267 |
2012-01-25 | 511 | 518 | 505 | 506 | 8,400 | 253 |
2012-01-24 | 514 | 515 | 503 | 505 | 8,400 | 252.50 |
2012-01-23 | 506 | 514 | 500 | 514 | 14,100 | 257 |
2012-01-20 | 517 | 525 | 499 | 500 | 18,400 | 250 |
2012-01-19 | 551 | 555 | 513 | 522 | 19,200 | 261 |
2012-01-18 | 557 | 560 | 552 | 559 | 3,900 | 279.50 |
2012-01-17 | 545 | 567 | 545 | 550 | 8,300 | 275 |
2012-01-16 | 579 | 588 | 541 | 541 | 19,200 | 270.50 |
2012-01-13 | 580 | 595 | 580 | 589 | 10,200 | 294.50 |
2012-01-12 | 570 | 595 | 556 | 595 | 56,000 | 297.50 |
2012-01-11 | 618 | 626 | 608 | 626 | 8,500 | 313 |
2012-01-10 | 627 | 633 | 610 | 620 | 10,000 | 310 |
2012-01-06 | 630 | 630 | 582 | 627 | 11,000 | 313.50 |
2012-01-05 | 631 | 638 | 623 | 636 | 6,300 | 318 |
2012-01-04 | 640 | 647 | 622 | 640 | 11,700 | 320 |
分割・併合履歴 : [2021-08-30]1株→2株