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 |
---|---|---|---|---|---|---|
2014-12-30 | 1,140 | 1,142 | 1,102 | 1,133 | 12,600 | 566.50 |
2014-12-29 | 1,194 | 1,194 | 1,135 | 1,142 | 17,700 | 571 |
2014-12-26 | 1,188 | 1,188 | 1,152 | 1,170 | 14,600 | 585 |
2014-12-25 | 1,083 | 1,140 | 1,072 | 1,138 | 19,500 | 569 |
2014-12-24 | 1,065 | 1,081 | 1,030 | 1,080 | 25,200 | 540 |
2014-12-22 | 1,005 | 1,050 | 1,005 | 1,050 | 21,600 | 525 |
2014-12-19 | 968 | 995 | 968 | 994 | 10,600 | 497 |
2014-12-18 | 966 | 972 | 961 | 963 | 1,500 | 481.50 |
2014-12-17 | 959 | 965 | 950 | 965 | 3,300 | 482.50 |
2014-12-16 | 977 | 977 | 951 | 963 | 2,400 | 481.50 |
2014-12-15 | 950 | 976 | 920 | 976 | 11,700 | 488 |
2014-12-12 | 967 | 967 | 950 | 950 | 1,500 | 475 |
2014-12-11 | 950 | 970 | 935 | 952 | 5,500 | 476 |
2014-12-10 | 967 | 967 | 950 | 950 | 900 | 475 |
2014-12-09 | 948 | 973 | 948 | 970 | 5,300 | 485 |
2014-12-08 | 935 | 955 | 935 | 955 | 3,700 | 477.50 |
2014-12-05 | 934 | 940 | 932 | 935 | 1,700 | 467.50 |
2014-12-04 | 940 | 949 | 934 | 934 | 3,100 | 467 |
2014-12-03 | 954 | 966 | 936 | 940 | 8,600 | 470 |
2014-12-02 | 930 | 950 | 920 | 950 | 6,900 | 475 |
2014-12-01 | 940 | 950 | 925 | 935 | 14,100 | 467.50 |
2014-11-28 | 906 | 930 | 906 | 925 | 17,600 | 462.50 |
2014-11-27 | 897 | 902 | 887 | 902 | 11,200 | 451 |
2014-11-26 | 884 | 891 | 884 | 890 | 6,400 | 445 |
2014-11-25 | 872 | 881 | 872 | 877 | 6,000 | 438.50 |
2014-11-21 | 865 | 867 | 864 | 867 | 2,400 | 433.50 |
2014-11-20 | 862 | 865 | 856 | 860 | 21,500 | 430 |
2014-11-19 | 850 | 860 | 850 | 860 | 8,000 | 430 |
2014-11-18 | 844 | 855 | 844 | 850 | 2,800 | 425 |
2014-11-17 | 855 | 855 | 840 | 840 | 4,700 | 420 |
2014-11-14 | 862 | 863 | 845 | 845 | 5,900 | 422.50 |
2014-11-13 | 874 | 874 | 861 | 861 | 2,500 | 430.50 |
2014-11-12 | 875 | 875 | 860 | 860 | 9,000 | 430 |
2014-11-11 | 870 | 871 | 862 | 865 | 6,100 | 432.50 |
2014-11-10 | 871 | 872 | 867 | 870 | 2,300 | 435 |
2014-11-07 | 878 | 878 | 866 | 867 | 3,200 | 433.50 |
2014-11-06 | 880 | 885 | 866 | 880 | 11,600 | 440 |
2014-11-05 | 859 | 868 | 859 | 866 | 6,800 | 433 |
2014-11-04 | 855 | 865 | 855 | 858 | 8,500 | 429 |
2014-10-31 | 856 | 865 | 853 | 855 | 11,000 | 427.50 |
2014-10-30 | 851 | 872 | 845 | 863 | 23,900 | 431.50 |
2014-10-29 | 853 | 853 | 840 | 851 | 7,200 | 425.50 |
2014-10-28 | 852 | 857 | 836 | 842 | 5,900 | 421 |
2014-10-27 | 840 | 855 | 839 | 849 | 16,000 | 424.50 |
2014-10-24 | 828 | 835 | 828 | 833 | 3,400 | 416.50 |
2014-10-23 | 826 | 833 | 820 | 828 | 11,200 | 414 |
2014-10-22 | 817 | 826 | 814 | 825 | 6,300 | 412.50 |
2014-10-21 | 822 | 824 | 816 | 818 | 4,900 | 409 |
2014-10-20 | 821 | 825 | 818 | 821 | 10,100 | 410.50 |
2014-10-17 | 833 | 833 | 801 | 815 | 26,100 | 407.50 |
2014-10-16 | 778 | 785 | 777 | 785 | 6,100 | 392.50 |
2014-10-15 | 779 | 785 | 770 | 780 | 7,300 | 390 |
2014-10-14 | 776 | 783 | 776 | 781 | 4,600 | 390.50 |
2014-10-10 | 791 | 795 | 790 | 790 | 1,800 | 395 |
2014-10-09 | 826 | 826 | 799 | 799 | 3,400 | 399.50 |
2014-10-08 | 790 | 828 | 788 | 828 | 11,800 | 414 |
2014-10-07 | 795 | 801 | 795 | 800 | 5,000 | 400 |
2014-10-06 | 778 | 798 | 778 | 790 | 24,200 | 395 |
2014-10-03 | 794 | 804 | 794 | 804 | 3,700 | 402 |
2014-10-02 | 796 | 798 | 791 | 792 | 4,400 | 396 |
2014-10-01 | 812 | 813 | 800 | 802 | 7,800 | 401 |
2014-09-30 | 813 | 830 | 804 | 810 | 30,100 | 405 |
2014-09-29 | 804 | 804 | 799 | 804 | 3,000 | 402 |
2014-09-26 | 803 | 803 | 794 | 800 | 5,500 | 400 |
2014-09-25 | 804 | 804 | 796 | 800 | 3,500 | 400 |
2014-09-24 | 810 | 810 | 799 | 804 | 3,500 | 402 |
2014-09-22 | 798 | 813 | 796 | 808 | 20,600 | 404 |
2014-09-19 | 797 | 797 | 795 | 796 | 2,200 | 398 |
2014-09-18 | 799 | 799 | 795 | 798 | 3,000 | 399 |
2014-09-17 | 799 | 799 | 797 | 799 | 3,100 | 399.50 |
2014-09-16 | 799 | 800 | 796 | 797 | 8,200 | 398.50 |
2014-09-12 | 795 | 800 | 793 | 795 | 4,100 | 397.50 |
2014-09-11 | 799 | 799 | 791 | 793 | 8,400 | 396.50 |
2014-09-10 | 785 | 796 | 783 | 796 | 1,900 | 398 |
2014-09-09 | 792 | 792 | 784 | 784 | 800 | 392 |
2014-09-08 | 780 | 792 | 780 | 792 | 5,900 | 396 |
2014-09-05 | 785 | 785 | 783 | 783 | 1,100 | 391.50 |
2014-09-04 | 787 | 787 | 785 | 785 | 1,700 | 392.50 |
2014-09-03 | 780 | 789 | 780 | 780 | 4,700 | 390 |
2014-09-02 | 776 | 781 | 776 | 781 | 4,800 | 390.50 |
2014-09-01 | 777 | 789 | 773 | 775 | 8,200 | 387.50 |
2014-08-29 | 780 | 781 | 774 | 777 | 3,800 | 388.50 |
2014-08-28 | 785 | 792 | 782 | 782 | 7,500 | 391 |
2014-08-27 | 782 | 790 | 782 | 784 | 3,900 | 392 |
2014-08-26 | 782 | 782 | 780 | 781 | 1,000 | 390.50 |
2014-08-25 | 779 | 781 | 775 | 779 | 1,600 | 389.50 |
2014-08-22 | 780 | 782 | 780 | 780 | 6,200 | 390 |
2014-08-21 | 787 | 787 | 769 | 783 | 19,400 | 391.50 |
2014-08-20 | 780 | 782 | 779 | 779 | 4,200 | 389.50 |
2014-08-19 | 780 | 784 | 780 | 781 | 1,600 | 390.50 |
2014-08-18 | 782 | 782 | 779 | 779 | 5,900 | 389.50 |
2014-08-15 | 790 | 790 | 782 | 782 | 800 | 391 |
2014-08-14 | 786 | 786 | 780 | 781 | 7,500 | 390.50 |
2014-08-13 | 794 | 794 | 786 | 786 | 1,700 | 393 |
2014-08-12 | 792 | 795 | 790 | 795 | 4,100 | 397.50 |
2014-08-11 | 789 | 789 | 771 | 782 | 4,500 | 391 |
2014-08-08 | 780 | 780 | 766 | 769 | 12,200 | 384.50 |
2014-08-07 | 782 | 792 | 770 | 780 | 5,700 | 390 |
2014-08-06 | 791 | 791 | 782 | 782 | 2,300 | 391 |
2014-08-05 | 794 | 795 | 791 | 791 | 3,500 | 395.50 |
2014-08-04 | 788 | 806 | 788 | 806 | 6,500 | 403 |
2014-08-01 | 788 | 788 | 780 | 785 | 9,200 | 392.50 |
2014-07-31 | 794 | 798 | 794 | 795 | 1,600 | 397.50 |
2014-07-30 | 791 | 801 | 791 | 793 | 4,300 | 396.50 |
2014-07-29 | 798 | 800 | 790 | 790 | 8,200 | 395 |
2014-07-28 | 800 | 801 | 788 | 790 | 6,400 | 395 |
2014-07-25 | 799 | 806 | 790 | 802 | 22,200 | 401 |
2014-07-24 | 795 | 795 | 777 | 777 | 6,300 | 388.50 |
2014-07-23 | 777 | 797 | 777 | 797 | 4,500 | 398.50 |
2014-07-22 | 765 | 771 | 765 | 768 | 1,900 | 384 |
2014-07-18 | 770 | 771 | 765 | 767 | 3,700 | 383.50 |
2014-07-17 | 775 | 777 | 769 | 772 | 9,500 | 386 |
2014-07-16 | 784 | 784 | 770 | 774 | 6,800 | 387 |
2014-07-15 | 773 | 780 | 771 | 772 | 8,900 | 386 |
2014-07-14 | 781 | 784 | 775 | 775 | 7,600 | 387.50 |
2014-07-11 | 788 | 788 | 777 | 778 | 3,200 | 389 |
2014-07-10 | 790 | 790 | 780 | 789 | 8,300 | 394.50 |
2014-07-09 | 795 | 797 | 788 | 788 | 17,200 | 394 |
2014-07-08 | 804 | 804 | 795 | 799 | 22,000 | 399.50 |
2014-07-07 | 810 | 813 | 797 | 804 | 92,700 | 402 |
2014-07-04 | 857 | 865 | 839 | 848 | 16,000 | 424 |
2014-07-03 | 849 | 852 | 845 | 852 | 3,800 | 426 |
2014-07-02 | 845 | 850 | 842 | 847 | 5,000 | 423.50 |
2014-07-01 | 851 | 851 | 829 | 830 | 9,500 | 415 |
2014-06-30 | 830 | 850 | 829 | 848 | 5,900 | 424 |
2014-06-27 | 851 | 854 | 831 | 838 | 6,500 | 419 |
2014-06-26 | 846 | 850 | 835 | 850 | 2,900 | 425 |
2014-06-25 | 852 | 852 | 846 | 846 | 800 | 423 |
2014-06-24 | 846 | 853 | 842 | 852 | 6,300 | 426 |
2014-06-23 | 836 | 846 | 831 | 838 | 13,200 | 419 |
2014-06-20 | 825 | 831 | 800 | 823 | 4,600 | 411.50 |
2014-06-19 | 844 | 844 | 836 | 836 | 3,900 | 418 |
2014-06-18 | 856 | 857 | 845 | 847 | 3,700 | 423.50 |
2014-06-17 | 865 | 865 | 841 | 847 | 3,600 | 423.50 |
2014-06-16 | 864 | 865 | 842 | 855 | 8,700 | 427.50 |
2014-06-13 | 852 | 858 | 848 | 857 | 7,100 | 428.50 |
2014-06-12 | 845 | 850 | 840 | 849 | 9,300 | 424.50 |
2014-06-11 | 843 | 845 | 843 | 845 | 5,100 | 422.50 |
2014-06-10 | 843 | 844 | 835 | 843 | 11,700 | 421.50 |
2014-06-09 | 837 | 843 | 837 | 840 | 6,700 | 420 |
2014-06-06 | 830 | 831 | 820 | 831 | 4,400 | 415.50 |
2014-06-05 | 830 | 830 | 830 | 830 | 1,300 | 415 |
2014-06-04 | 828 | 830 | 826 | 830 | 7,300 | 415 |
2014-06-03 | 828 | 828 | 820 | 820 | 500 | 410 |
2014-06-02 | 822 | 825 | 816 | 816 | 1,300 | 408 |
2014-05-30 | 817 | 819 | 813 | 813 | 4,200 | 406.50 |
2014-05-29 | 837 | 837 | 795 | 802 | 15,700 | 401 |
2014-05-28 | 832 | 832 | 816 | 829 | 1,200 | 414.50 |
2014-05-27 | 829 | 830 | 822 | 830 | 3,200 | 415 |
2014-05-26 | 823 | 831 | 822 | 822 | 2,400 | 411 |
2014-05-23 | 828 | 830 | 815 | 830 | 5,100 | 415 |
2014-05-22 | 820 | 828 | 810 | 828 | 2,800 | 414 |
2014-05-21 | 832 | 832 | 799 | 820 | 13,200 | 410 |
2014-05-20 | 813 | 824 | 807 | 823 | 3,800 | 411.50 |
2014-05-19 | 804 | 813 | 800 | 809 | 6,800 | 404.50 |
2014-05-16 | 798 | 803 | 795 | 800 | 5,700 | 400 |
2014-05-15 | 811 | 814 | 800 | 805 | 8,300 | 402.50 |
2014-05-14 | 825 | 825 | 816 | 816 | 1,300 | 408 |
2014-05-13 | 831 | 831 | 820 | 822 | 6,500 | 411 |
2014-05-12 | 829 | 832 | 812 | 828 | 9,600 | 414 |
2014-05-09 | 812 | 832 | 809 | 821 | 18,600 | 410.50 |
2014-05-08 | 805 | 811 | 800 | 811 | 14,700 | 405.50 |
2014-05-07 | 799 | 804 | 795 | 798 | 9,600 | 399 |
2014-05-02 | 805 | 805 | 799 | 804 | 3,600 | 402 |
2014-05-01 | 786 | 805 | 786 | 800 | 8,700 | 400 |
2014-04-30 | 770 | 790 | 770 | 786 | 9,900 | 393 |
2014-04-28 | 785 | 785 | 769 | 770 | 4,400 | 385 |
2014-04-25 | 763 | 787 | 763 | 787 | 7,600 | 393.50 |
2014-04-24 | 765 | 768 | 760 | 762 | 7,800 | 381 |
2014-04-23 | 760 | 770 | 751 | 753 | 8,400 | 376.50 |
2014-04-22 | 755 | 760 | 745 | 750 | 8,400 | 375 |
2014-04-21 | 780 | 780 | 750 | 753 | 26,100 | 376.50 |
2014-04-18 | 785 | 810 | 780 | 785 | 20,400 | 392.50 |
2014-04-17 | 795 | 810 | 781 | 810 | 49,700 | 405 |
2014-04-16 | 789 | 802 | 761 | 793 | 90,500 | 396.50 |
2014-04-15 | 692 | 715 | 692 | 715 | 6,100 | 357.50 |
2014-04-14 | 689 | 689 | 680 | 685 | 800 | 342.50 |
2014-04-11 | 676 | 681 | 665 | 680 | 6,700 | 340 |
2014-04-10 | 676 | 679 | 675 | 676 | 2,900 | 338 |
2014-04-09 | 691 | 696 | 676 | 676 | 4,800 | 338 |
2014-04-08 | 706 | 707 | 689 | 689 | 5,400 | 344.50 |
2014-04-07 | 710 | 716 | 707 | 716 | 2,100 | 358 |
2014-04-04 | 710 | 719 | 710 | 718 | 5,500 | 359 |
2014-04-03 | 701 | 714 | 701 | 710 | 4,700 | 355 |
2014-04-02 | 698 | 699 | 691 | 695 | 1,600 | 347.50 |
2014-04-01 | 686 | 700 | 686 | 688 | 2,100 | 344 |
2014-03-31 | 690 | 697 | 685 | 685 | 2,900 | 342.50 |
2014-03-28 | 685 | 687 | 680 | 687 | 1,600 | 343.50 |
2014-03-27 | 674 | 675 | 667 | 668 | 9,600 | 334 |
2014-03-26 | 677 | 677 | 677 | 677 | 200 | 338.50 |
2014-03-25 | 691 | 691 | 676 | 676 | 1,500 | 338 |
2014-03-24 | 681 | 683 | 676 | 676 | 3,400 | 338 |
2014-03-20 | 698 | 698 | 680 | 681 | 3,100 | 340.50 |
2014-03-19 | 695 | 695 | 693 | 693 | 400 | 346.50 |
2014-03-18 | 690 | 697 | 690 | 693 | 500 | 346.50 |
2014-03-17 | 687 | 699 | 686 | 687 | 2,500 | 343.50 |
2014-03-14 | 694 | 694 | 687 | 687 | 8,600 | 343.50 |
2014-03-13 | 700 | 701 | 694 | 695 | 2,300 | 347.50 |
2014-03-12 | 708 | 708 | 695 | 695 | 2,500 | 347.50 |
2014-03-11 | 702 | 708 | 701 | 707 | 2,500 | 353.50 |
2014-03-10 | 701 | 701 | 696 | 701 | 1,000 | 350.50 |
2014-03-07 | 693 | 698 | 693 | 696 | 7,000 | 348 |
2014-03-06 | 688 | 696 | 683 | 696 | 1,900 | 348 |
2014-03-05 | 676 | 689 | 676 | 683 | 1,300 | 341.50 |
2014-03-04 | 673 | 690 | 672 | 680 | 3,900 | 340 |
2014-03-03 | 690 | 690 | 673 | 680 | 8,300 | 340 |
2014-02-28 | 694 | 698 | 693 | 695 | 3,900 | 347.50 |
2014-02-27 | 700 | 708 | 681 | 698 | 5,900 | 349 |
2014-02-26 | 703 | 708 | 700 | 700 | 6,600 | 350 |
2014-02-25 | 708 | 710 | 702 | 706 | 7,900 | 353 |
2014-02-24 | 714 | 717 | 699 | 700 | 19,200 | 350 |
2014-02-21 | 709 | 728 | 703 | 704 | 23,500 | 352 |
2014-02-20 | 725 | 725 | 707 | 708 | 14,400 | 354 |
2014-02-19 | 726 | 730 | 725 | 725 | 2,400 | 362.50 |
2014-02-18 | 730 | 730 | 717 | 726 | 9,200 | 363 |
2014-02-17 | 721 | 730 | 715 | 726 | 8,800 | 363 |
2014-02-14 | 746 | 746 | 720 | 721 | 7,000 | 360.50 |
2014-02-13 | 764 | 765 | 746 | 746 | 5,500 | 373 |
2014-02-12 | 770 | 783 | 762 | 763 | 9,900 | 381.50 |
2014-02-10 | 768 | 768 | 751 | 762 | 8,600 | 381 |
2014-02-07 | 726 | 747 | 726 | 740 | 6,700 | 370 |
2014-02-06 | 713 | 726 | 713 | 726 | 8,700 | 363 |
2014-02-05 | 719 | 727 | 707 | 712 | 4,400 | 356 |
2014-02-04 | 750 | 750 | 700 | 702 | 34,300 | 351 |
2014-02-03 | 761 | 763 | 738 | 750 | 25,600 | 375 |
2014-01-31 | 788 | 808 | 768 | 769 | 24,000 | 384.50 |
2014-01-30 | 780 | 790 | 775 | 775 | 19,000 | 387.50 |
2014-01-29 | 783 | 795 | 783 | 789 | 14,100 | 394.50 |
2014-01-28 | 791 | 791 | 778 | 787 | 18,900 | 393.50 |
2014-01-27 | 818 | 818 | 797 | 799 | 19,400 | 399.50 |
2014-01-24 | 832 | 833 | 829 | 830 | 19,100 | 415 |
2014-01-23 | 831 | 838 | 831 | 831 | 19,800 | 415.50 |
2014-01-22 | 841 | 841 | 833 | 835 | 13,000 | 417.50 |
2014-01-21 | 842 | 850 | 835 | 835 | 31,500 | 417.50 |
2014-01-20 | 843 | 844 | 833 | 844 | 27,200 | 422 |
2014-01-17 | 840 | 840 | 831 | 832 | 15,400 | 416 |
2014-01-16 | 840 | 842 | 834 | 839 | 16,600 | 419.50 |
2014-01-15 | 851 | 855 | 829 | 839 | 67,100 | 419.50 |
2014-01-14 | 840 | 867 | 827 | 840 | 202,200 | 420 |
2014-01-10 | 940 | 954 | 940 | 945 | 20,700 | 472.50 |
2014-01-09 | 940 | 946 | 930 | 944 | 15,800 | 472 |
2014-01-08 | 915 | 978 | 915 | 942 | 28,300 | 471 |
2014-01-07 | 899 | 910 | 898 | 909 | 9,700 | 454.50 |
2014-01-06 | 900 | 902 | 891 | 898 | 19,100 | 449 |
分割・併合履歴 : [2021-08-30]1株→2株