2925 (株)ピックルスコーポレーションの時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	1,402	1,425	1,381	1,410	36,700	705
2016-12-29	1,429	1,444	1,429	1,430	32,400	715
2016-12-28	1,428	1,429	1,420	1,428	12,800	714
2016-12-27	1,428	1,428	1,417	1,420	30,400	710
2016-12-26	1,425	1,429	1,420	1,420	22,200	710
2016-12-22	1,425	1,425	1,416	1,420	24,500	710
2016-12-21	1,425	1,428	1,412	1,418	39,100	709
2016-12-20	1,445	1,445	1,407	1,421	86,900	710.50
2016-12-19	1,486	1,492	1,440	1,445	34,100	722.50
2016-12-16	1,520	1,526	1,510	1,522	5,300	761
2016-12-15	1,485	1,527	1,485	1,520	6,700	760
2016-12-14	1,485	1,489	1,471	1,489	4,900	744.50
2016-12-13	1,480	1,490	1,476	1,489	5,000	744.50
2016-12-12	1,460	1,480	1,460	1,476	5,000	738
2016-12-09	1,455	1,468	1,450	1,460	2,800	730
2016-12-08	1,438	1,453	1,434	1,453	8,100	726.50
2016-12-07	1,478	1,478	1,440	1,454	3,400	727
2016-12-06	1,480	1,480	1,452	1,468	7,000	734
2016-12-05	1,480	1,489	1,475	1,489	1,400	744.50
2016-12-02	1,517	1,517	1,491	1,492	5,200	746
2016-12-01	1,530	1,544	1,502	1,518	13,300	759
2016-11-30	1,452	1,550	1,452	1,550	24,500	775
2016-11-29	1,450	1,464	1,450	1,452	4,800	726
2016-11-28	1,435	1,468	1,435	1,450	3,700	725
2016-11-25	1,430	1,459	1,421	1,433	4,600	716.50
2016-11-24	1,421	1,431	1,421	1,425	7,600	712.50
2016-11-22	1,426	1,426	1,405	1,420	7,200	710
2016-11-21	1,398	1,449	1,382	1,426	31,600	713
2016-11-18	1,471	1,499	1,469	1,488	5,300	744
2016-11-17	1,485	1,487	1,468	1,482	3,900	741
2016-11-16	1,486	1,491	1,480	1,489	4,800	744.50
2016-11-15	1,506	1,506	1,463	1,489	5,300	744.50
2016-11-14	1,506	1,506	1,472	1,506	7,300	753
2016-11-11	1,493	1,500	1,470	1,476	5,700	738
2016-11-10	1,515	1,515	1,491	1,491	6,700	745.50
2016-11-09	1,525	1,550	1,401	1,445	22,500	722.50
2016-11-08	1,542	1,542	1,523	1,523	4,400	761.50
2016-11-07	1,503	1,531	1,503	1,531	4,100	765.50
2016-11-04	1,532	1,532	1,490	1,503	8,900	751.50
2016-11-02	1,578	1,578	1,530	1,539	24,300	769.50
2016-11-01	1,600	1,601	1,592	1,595	6,800	797.50
2016-10-31	1,603	1,610	1,600	1,600	8,200	800
2016-10-28	1,598	1,607	1,593	1,604	5,200	802
2016-10-27	1,588	1,601	1,579	1,601	16,000	800.50
2016-10-26	1,599	1,607	1,593	1,600	7,600	800
2016-10-25	1,602	1,607	1,595	1,597	4,700	798.50
2016-10-24	1,599	1,616	1,593	1,613	7,700	806.50
2016-10-21	1,625	1,625	1,590	1,599	13,400	799.50
2016-10-20	1,620	1,620	1,590	1,600	23,100	800
2016-10-19	1,645	1,656	1,606	1,627	25,500	813.50
2016-10-17	1,591	1,603	1,591	1,603	13,300	801.50
2016-10-13	1,600	1,603	1,586	1,595	7,100	797.50
2016-10-12	1,620	1,620	1,601	1,603	9,700	801.50
2016-10-11	1,577	1,625	1,577	1,623	14,300	811.50
2016-10-07	1,600	1,600	1,561	1,575	19,100	787.50
2016-10-06	1,612	1,627	1,602	1,602	9,200	801
2016-10-05	1,634	1,634	1,619	1,629	30,500	814.50
2016-10-04	1,620	1,642	1,620	1,639	12,800	819.50
2016-10-03	1,652	1,668	1,618	1,629	21,100	814.50
2016-09-30	1,620	1,638	1,551	1,620	78,400	810
2016-09-29	1,729	1,776	1,642	1,700	44,200	850
2016-09-28	1,730	1,733	1,705	1,715	11,700	857.50
2016-09-27	1,740	1,749	1,680	1,716	21,200	858
2016-09-26	1,677	1,747	1,655	1,725	36,800	862.50
2016-09-23	1,581	1,662	1,568	1,657	46,400	828.50
2016-09-21	1,550	1,589	1,549	1,576	23,100	788
2016-09-20	1,520	1,530	1,500	1,530	8,400	765
2016-09-16	1,505	1,515	1,490	1,495	6,000	747.50
2016-09-15	1,504	1,514	1,498	1,511	10,200	755.50
2016-09-14	1,471	1,500	1,471	1,474	6,200	737
2016-09-13	1,481	1,491	1,467	1,467	13,800	733.50
2016-09-12	1,483	1,508	1,475	1,505	10,800	752.50
2016-09-09	1,498	1,500	1,457	1,500	10,900	750
2016-09-08	1,483	1,510	1,483	1,505	8,500	752.50
2016-09-07	1,470	1,485	1,470	1,475	4,200	737.50
2016-09-06	1,451	1,490	1,437	1,477	18,200	738.50
2016-09-05	1,520	1,520	1,451	1,452	26,700	726
2016-09-02	1,515	1,530	1,500	1,517	6,900	758.50
2016-09-01	1,535	1,549	1,535	1,540	3,100	770
2016-08-31	1,567	1,584	1,501	1,535	11,700	767.50
2016-08-30	1,526	1,600	1,511	1,595	23,500	797.50
2016-08-29	1,462	1,524	1,462	1,524	7,200	762
2016-08-26	1,462	1,474	1,462	1,462	7,500	731
2016-08-25	1,463	1,489	1,463	1,474	7,700	737
2016-08-24	1,470	1,480	1,450	1,463	8,900	731.50
2016-08-23	1,430	1,469	1,426	1,467	9,000	733.50
2016-08-22	1,400	1,412	1,400	1,412	4,200	706
2016-08-19	1,390	1,399	1,390	1,397	3,300	698.50
2016-08-18	1,401	1,401	1,390	1,390	6,000	695
2016-08-17	1,390	1,409	1,378	1,391	5,600	695.50
2016-08-16	1,385	1,401	1,385	1,390	5,600	695
2016-08-15	1,435	1,435	1,397	1,400	4,300	700
2016-08-12	1,399	1,426	1,397	1,426	7,400	713
2016-08-10	1,395	1,399	1,375	1,399	6,500	699.50
2016-08-09	1,376	1,401	1,376	1,400	5,800	700
2016-08-08	1,412	1,421	1,367	1,392	7,500	696
2016-08-05	1,411	1,451	1,382	1,391	20,300	695.50
2016-08-04	1,430	1,432	1,413	1,429	7,900	714.50
2016-08-03	1,409	1,446	1,409	1,425	5,800	712.50
2016-08-02	1,428	1,465	1,424	1,439	15,600	719.50
2016-08-01	1,430	1,430	1,406	1,423	11,000	711.50
2016-07-29	1,388	1,437	1,386	1,437	14,400	718.50
2016-07-28	1,395	1,395	1,377	1,388	6,800	694
2016-07-27	1,419	1,419	1,371	1,399	21,700	699.50
2016-07-26	1,404	1,405	1,390	1,395	7,600	697.50
2016-07-25	1,450	1,451	1,408	1,408	13,000	704
2016-07-22	1,493	1,493	1,452	1,458	7,700	729
2016-07-21	1,485	1,513	1,473	1,496	23,100	748
2016-07-20	1,375	1,465	1,375	1,465	19,000	732.50
2016-07-19	1,368	1,398	1,366	1,390	7,900	695
2016-07-15	1,412	1,412	1,376	1,388	12,900	694
2016-07-14	1,400	1,423	1,395	1,417	15,000	708.50
2016-07-13	1,449	1,449	1,375	1,394	33,700	697
2016-07-12	1,475	1,475	1,399	1,427	68,300	713.50
2016-07-11	1,540	1,540	1,489	1,489	18,500	744.50
2016-07-08	1,532	1,582	1,506	1,506	26,900	753
2016-07-07	1,550	1,629	1,500	1,550	97,400	775
2016-07-06	1,500	1,544	1,496	1,534	51,900	767
2016-07-05	1,469	1,550	1,469	1,510	59,500	755
2016-07-04	1,385	1,477	1,385	1,439	93,500	719.50
2016-07-01	1,390	1,390	1,344	1,365	41,200	682.50
2016-06-30	1,391	1,395	1,371	1,381	34,700	690.50
2016-06-29	1,390	1,460	1,371	1,375	167,900	687.50
2016-06-28	1,149	1,218	1,130	1,210	22,300	605
2016-06-27	1,093	1,149	1,093	1,149	5,700	574.50
2016-06-24	1,132	1,135	1,070	1,100	14,600	550
2016-06-23	1,150	1,150	1,112	1,135	5,000	567.50
2016-06-22	1,157	1,157	1,138	1,153	8,200	576.50
2016-06-21	1,143	1,164	1,123	1,164	8,500	582
2016-06-20	1,091	1,143	1,091	1,143	4,200	571.50
2016-06-17	1,080	1,088	1,080	1,088	1,800	544
2016-06-16	1,126	1,126	1,072	1,072	13,500	536
2016-06-15	1,113	1,140	1,113	1,125	4,200	562.50
2016-06-14	1,162	1,162	1,113	1,140	17,900	570
2016-06-13	1,165	1,180	1,160	1,165	12,500	582.50
2016-06-10	1,149	1,151	1,149	1,151	11,100	575.50
2016-06-09	1,150	1,164	1,134	1,151	9,000	575.50
2016-06-08	1,151	1,153	1,139	1,146	9,900	573
2016-06-07	1,145	1,164	1,135	1,151	12,300	575.50
2016-06-06	1,150	1,150	1,131	1,148	5,300	574
2016-06-03	1,158	1,158	1,138	1,150	2,800	575
2016-06-02	1,156	1,160	1,140	1,141	12,500	570.50
2016-06-01	1,171	1,171	1,162	1,162	3,100	581
2016-05-31	1,185	1,185	1,178	1,178	5,100	589
2016-05-30	1,184	1,189	1,179	1,181	5,500	590.50
2016-05-27	1,177	1,180	1,173	1,179	3,800	589.50
2016-05-26	1,183	1,183	1,170	1,179	2,800	589.50
2016-05-25	1,181	1,190	1,167	1,186	4,800	593
2016-05-24	1,210	1,211	1,180	1,181	4,400	590.50
2016-05-23	1,255	1,255	1,198	1,198	8,900	599
2016-05-20	1,190	1,220	1,190	1,198	6,600	599
2016-05-19	1,200	1,200	1,188	1,194	3,800	597
2016-05-18	1,219	1,219	1,190	1,192	10,100	596
2016-05-17	1,186	1,191	1,168	1,189	5,600	594.50
2016-05-16	1,171	1,178	1,167	1,174	3,300	587
2016-05-13	1,200	1,200	1,185	1,185	5,900	592.50
2016-05-12	1,220	1,220	1,182	1,191	2,100	595.50
2016-05-11	1,240	1,241	1,180	1,205	12,000	602.50
2016-05-10	1,245	1,245	1,238	1,238	1,800	619
2016-05-09	1,260	1,260	1,236	1,245	2,800	622.50
2016-05-06	1,260	1,260	1,260	1,260	800	630
2016-05-02	1,260	1,260	1,230	1,259	3,300	629.50
2016-04-28	1,255	1,265	1,229	1,265	3,700	632.50
2016-04-27	1,230	1,242	1,230	1,240	1,100	620
2016-04-26	1,273	1,279	1,222	1,226	8,500	613
2016-04-25	1,270	1,280	1,270	1,272	3,600	636
2016-04-22	1,271	1,290	1,271	1,272	11,500	636
2016-04-21	1,320	1,321	1,278	1,293	10,400	646.50
2016-04-20	1,304	1,311	1,282	1,287	10,000	643.50
2016-04-19	1,268	1,305	1,262	1,300	27,800	650
2016-04-18	1,210	1,268	1,210	1,245	26,700	622.50
2016-04-15	1,170	1,199	1,145	1,199	42,800	599.50
2016-04-14	1,045	1,050	1,043	1,050	1,200	525
2016-04-13	1,050	1,050	1,025	1,025	1,500	512.50
2016-04-12	1,049	1,049	1,017	1,017	900	508.50
2016-04-11	1,040	1,041	1,017	1,017	1,900	508.50
2016-04-08	1,031	1,031	1,005	1,008	2,700	504
2016-04-07	1,030	1,049	1,030	1,036	1,200	518
2016-04-06	1,040	1,045	1,036	1,036	2,300	518
2016-04-05	1,032	1,041	1,031	1,036	2,900	518
2016-04-04	1,040	1,049	1,032	1,032	2,300	516
2016-04-01	1,041	1,049	1,035	1,035	600	517.50
2016-03-31	1,040	1,069	1,039	1,050	3,900	525
2016-03-30	1,045	1,045	1,032	1,036	900	518
2016-03-29	1,032	1,078	1,032	1,045	2,500	522.50
2016-03-28	1,050	1,050	1,030	1,030	600	515
2016-03-25	1,070	1,070	1,050	1,050	500	525
2016-03-24	1,060	1,060	1,043	1,043	400	521.50
2016-03-23	1,071	1,080	1,071	1,072	2,600	536
2016-03-22	1,070	1,072	1,070	1,071	5,900	535.50
2016-03-18	1,065	1,065	1,050	1,063	2,000	531.50
2016-03-17	1,070	1,077	1,070	1,070	900	535
2016-03-16	1,050	1,070	1,050	1,070	2,300	535
2016-03-15	1,050	1,050	1,050	1,050	100	525
2016-03-14	1,054	1,054	1,023	1,050	5,300	525
2016-03-11	1,020	1,032	1,020	1,020	1,700	510
2016-03-10	1,020	1,020	1,020	1,020	100	510
2016-03-09	1,023	1,023	1,020	1,020	1,400	510
2016-03-08	1,040	1,040	1,040	1,040	100	520
2016-03-07	1,035	1,040	1,020	1,020	2,900	510
2016-03-04	1,000	1,021	1,000	1,021	2,400	510.50
2016-03-03	1,016	1,021	1,016	1,016	1,600	508
2016-03-02	1,020	1,020	1,020	1,020	600	510
2016-03-01	1,019	1,040	1,010	1,013	5,800	506.50
2016-02-29	1,010	1,012	989	989	2,500	494.50
2016-02-26	986	1,000	986	993	2,700	496.50
2016-02-25	982	990	980	990	1,200	495
2016-02-24	1,010	1,020	992	996	3,900	498
2016-02-23	1,021	1,021	1,010	1,010	3,200	505
2016-02-22	1,060	1,060	1,021	1,021	3,200	510.50
2016-02-19	1,004	1,022	1,000	1,000	900	500
2016-02-18	1,010	1,011	1,010	1,010	4,100	505
2016-02-17	997	1,004	990	990	5,100	495
2016-02-16	1,004	1,010	1,004	1,004	20,400	502
2016-02-15	980	1,000	960	967	5,000	483.50
2016-02-12	905	953	905	940	19,900	470
2016-02-10	1,002	1,012	980	1,002	9,700	501
2016-02-09	1,023	1,023	1,005	1,010	12,100	505
2016-02-08	1,022	1,025	1,022	1,025	6,200	512.50
2016-02-05	1,040	1,041	1,021	1,022	12,600	511
2016-02-04	1,063	1,063	1,031	1,045	2,900	522.50
2016-02-03	1,046	1,050	1,030	1,035	7,900	517.50
2016-02-02	1,060	1,061	1,048	1,061	3,800	530.50
2016-02-01	1,036	1,064	1,036	1,060	19,500	530
2016-01-29	1,020	1,035	1,020	1,035	3,700	517.50
2016-01-28	999	1,024	999	1,024	5,600	512
2016-01-27	1,015	1,015	1,011	1,014	900	507
2016-01-26	1,013	1,025	980	1,000	6,400	500
2016-01-25	1,014	1,014	994	1,014	4,200	507
2016-01-22	993	1,011	993	1,011	5,300	505.50
2016-01-21	1,017	1,018	980	1,013	9,100	506.50
2016-01-20	1,001	1,028	986	987	8,300	493.50
2016-01-19	1,000	1,015	1,000	1,015	2,900	507.50
2016-01-18	1,001	1,018	1,000	1,018	9,200	509
2016-01-15	1,019	1,021	1,016	1,020	2,000	510
2016-01-14	1,036	1,043	1,017	1,030	9,700	515
2016-01-13	1,069	1,069	1,030	1,040	11,600	520
2016-01-12	1,057	1,092	1,035	1,039	17,800	519.50
2016-01-08	1,110	1,118	1,110	1,113	8,400	556.50
2016-01-07	1,109	1,116	1,083	1,109	5,200	554.50
2016-01-06	1,102	1,118	1,091	1,109	3,500	554.50
2016-01-05	1,090	1,099	1,073	1,096	3,400	548
2016-01-04	1,111	1,111	1,090	1,090	3,500	545

分割・併合履歴： [2021-08-30]1株→2株

2925 (株)ピックルスコーポレーション の時系列データ [2016年度]

2925 (株)ピックルスコーポレーションの時系列データ [2016年度]