2925 (株)ピックルスコーポレーション の時系列データ [2014年度]

日付始値高値安値終値出来高調整後終値
2014-12-301,1401,1421,1021,13312,600566.50
2014-12-291,1941,1941,1351,14217,700571
2014-12-261,1881,1881,1521,17014,600585
2014-12-251,0831,1401,0721,13819,500569
2014-12-241,0651,0811,0301,08025,200540
2014-12-221,0051,0501,0051,05021,600525
2014-12-1996899596899410,600497
2014-12-189669729619631,500481.50
2014-12-179599659509653,300482.50
2014-12-169779779519632,400481.50
2014-12-1595097692097611,700488
2014-12-129679679509501,500475
2014-12-119509709359525,500476
2014-12-10967967950950900475
2014-12-099489739489705,300485
2014-12-089359559359553,700477.50
2014-12-059349409329351,700467.50
2014-12-049409499349343,100467
2014-12-039549669369408,600470
2014-12-029309509209506,900475
2014-12-0194095092593514,100467.50
2014-11-2890693090692517,600462.50
2014-11-2789790288790211,200451
2014-11-268848918848906,400445
2014-11-258728818728776,000438.50
2014-11-218658678648672,400433.50
2014-11-2086286585686021,500430
2014-11-198508608508608,000430
2014-11-188448558448502,800425
2014-11-178558558408404,700420
2014-11-148628638458455,900422.50
2014-11-138748748618612,500430.50
2014-11-128758758608609,000430
2014-11-118708718628656,100432.50
2014-11-108718728678702,300435
2014-11-078788788668673,200433.50
2014-11-0688088586688011,600440
2014-11-058598688598666,800433
2014-11-048558658558588,500429
2014-10-3185686585385511,000427.50
2014-10-3085187284586323,900431.50
2014-10-298538538408517,200425.50
2014-10-288528578368425,900421
2014-10-2784085583984916,000424.50
2014-10-248288358288333,400416.50
2014-10-2382683382082811,200414
2014-10-228178268148256,300412.50
2014-10-218228248168184,900409
2014-10-2082182581882110,100410.50
2014-10-1783383380181526,100407.50
2014-10-167787857777856,100392.50
2014-10-157797857707807,300390
2014-10-147767837767814,600390.50
2014-10-107917957907901,800395
2014-10-098268267997993,400399.50
2014-10-0879082878882811,800414
2014-10-077958017958005,000400
2014-10-0677879877879024,200395
2014-10-037948047948043,700402
2014-10-027967987917924,400396
2014-10-018128138008027,800401
2014-09-3081383080481030,100405
2014-09-298048047998043,000402
2014-09-268038037948005,500400
2014-09-258048047968003,500400
2014-09-248108107998043,500402
2014-09-2279881379680820,600404
2014-09-197977977957962,200398
2014-09-187997997957983,000399
2014-09-177997997977993,100399.50
2014-09-167998007967978,200398.50
2014-09-127958007937954,100397.50
2014-09-117997997917938,400396.50
2014-09-107857967837961,900398
2014-09-09792792784784800392
2014-09-087807927807925,900396
2014-09-057857857837831,100391.50
2014-09-047877877857851,700392.50
2014-09-037807897807804,700390
2014-09-027767817767814,800390.50
2014-09-017777897737758,200387.50
2014-08-297807817747773,800388.50
2014-08-287857927827827,500391
2014-08-277827907827843,900392
2014-08-267827827807811,000390.50
2014-08-257797817757791,600389.50
2014-08-227807827807806,200390
2014-08-2178778776978319,400391.50
2014-08-207807827797794,200389.50
2014-08-197807847807811,600390.50
2014-08-187827827797795,900389.50
2014-08-15790790782782800391
2014-08-147867867807817,500390.50
2014-08-137947947867861,700393
2014-08-127927957907954,100397.50
2014-08-117897897717824,500391
2014-08-0878078076676912,200384.50
2014-08-077827927707805,700390
2014-08-067917917827822,300391
2014-08-057947957917913,500395.50
2014-08-047888067888066,500403
2014-08-017887887807859,200392.50
2014-07-317947987947951,600397.50
2014-07-307918017917934,300396.50
2014-07-297988007907908,200395
2014-07-288008017887906,400395
2014-07-2579980679080222,200401
2014-07-247957957777776,300388.50
2014-07-237777977777974,500398.50
2014-07-227657717657681,900384
2014-07-187707717657673,700383.50
2014-07-177757777697729,500386
2014-07-167847847707746,800387
2014-07-157737807717728,900386
2014-07-147817847757757,600387.50
2014-07-117887887777783,200389
2014-07-107907907807898,300394.50
2014-07-0979579778878817,200394
2014-07-0880480479579922,000399.50
2014-07-0781081379780492,700402
2014-07-0485786583984816,000424
2014-07-038498528458523,800426
2014-07-028458508428475,000423.50
2014-07-018518518298309,500415
2014-06-308308508298485,900424
2014-06-278518548318386,500419
2014-06-268468508358502,900425
2014-06-25852852846846800423
2014-06-248468538428526,300426
2014-06-2383684683183813,200419
2014-06-208258318008234,600411.50
2014-06-198448448368363,900418
2014-06-188568578458473,700423.50
2014-06-178658658418473,600423.50
2014-06-168648658428558,700427.50
2014-06-138528588488577,100428.50
2014-06-128458508408499,300424.50
2014-06-118438458438455,100422.50
2014-06-1084384483584311,700421.50
2014-06-098378438378406,700420
2014-06-068308318208314,400415.50
2014-06-058308308308301,300415
2014-06-048288308268307,300415
2014-06-03828828820820500410
2014-06-028228258168161,300408
2014-05-308178198138134,200406.50
2014-05-2983783779580215,700401
2014-05-288328328168291,200414.50
2014-05-278298308228303,200415
2014-05-268238318228222,400411
2014-05-238288308158305,100415
2014-05-228208288108282,800414
2014-05-2183283279982013,200410
2014-05-208138248078233,800411.50
2014-05-198048138008096,800404.50
2014-05-167988037958005,700400
2014-05-158118148008058,300402.50
2014-05-148258258168161,300408
2014-05-138318318208226,500411
2014-05-128298328128289,600414
2014-05-0981283280982118,600410.50
2014-05-0880581180081114,700405.50
2014-05-077998047957989,600399
2014-05-028058057998043,600402
2014-05-017868057868008,700400
2014-04-307707907707869,900393
2014-04-287857857697704,400385
2014-04-257637877637877,600393.50
2014-04-247657687607627,800381
2014-04-237607707517538,400376.50
2014-04-227557607457508,400375
2014-04-2178078075075326,100376.50
2014-04-1878581078078520,400392.50
2014-04-1779581078181049,700405
2014-04-1678980276179390,500396.50
2014-04-156927156927156,100357.50
2014-04-14689689680685800342.50
2014-04-116766816656806,700340
2014-04-106766796756762,900338
2014-04-096916966766764,800338
2014-04-087067076896895,400344.50
2014-04-077107167077162,100358
2014-04-047107197107185,500359
2014-04-037017147017104,700355
2014-04-026986996916951,600347.50
2014-04-016867006866882,100344
2014-03-316906976856852,900342.50
2014-03-286856876806871,600343.50
2014-03-276746756676689,600334
2014-03-26677677677677200338.50
2014-03-256916916766761,500338
2014-03-246816836766763,400338
2014-03-206986986806813,100340.50
2014-03-19695695693693400346.50
2014-03-18690697690693500346.50
2014-03-176876996866872,500343.50
2014-03-146946946876878,600343.50
2014-03-137007016946952,300347.50
2014-03-127087086956952,500347.50
2014-03-117027087017072,500353.50
2014-03-107017016967011,000350.50
2014-03-076936986936967,000348
2014-03-066886966836961,900348
2014-03-056766896766831,300341.50
2014-03-046736906726803,900340
2014-03-036906906736808,300340
2014-02-286946986936953,900347.50
2014-02-277007086816985,900349
2014-02-267037087007006,600350
2014-02-257087107027067,900353
2014-02-2471471769970019,200350
2014-02-2170972870370423,500352
2014-02-2072572570770814,400354
2014-02-197267307257252,400362.50
2014-02-187307307177269,200363
2014-02-177217307157268,800363
2014-02-147467467207217,000360.50
2014-02-137647657467465,500373
2014-02-127707837627639,900381.50
2014-02-107687687517628,600381
2014-02-077267477267406,700370
2014-02-067137267137268,700363
2014-02-057197277077124,400356
2014-02-0475075070070234,300351
2014-02-0376176373875025,600375
2014-01-3178880876876924,000384.50
2014-01-3078079077577519,000387.50
2014-01-2978379578378914,100394.50
2014-01-2879179177878718,900393.50
2014-01-2781881879779919,400399.50
2014-01-2483283382983019,100415
2014-01-2383183883183119,800415.50
2014-01-2284184183383513,000417.50
2014-01-2184285083583531,500417.50
2014-01-2084384483384427,200422
2014-01-1784084083183215,400416
2014-01-1684084283483916,600419.50
2014-01-1585185582983967,100419.50
2014-01-14840867827840202,200420
2014-01-1094095494094520,700472.50
2014-01-0994094693094415,800472
2014-01-0891597891594228,300471
2014-01-078999108989099,700454.50
2014-01-0690090289189819,100449

分割・併合履歴 : [2021-08-30]1株→2株