2925 (株)ピックルスコーポレーション の時系列データ [2017年度]

日付始値高値安値終値出来高調整後終値
2017-12-292,0102,0762,0082,04181,6001,020.50
2017-12-282,0502,0622,0002,000355,8001,000
2017-12-272,0182,0601,9912,028154,6001,014
2017-12-261,9441,9751,9091,91781,000958.50
2017-12-251,8611,9151,8611,90547,200952.50
2017-12-221,8341,8701,8311,86023,000930
2017-12-211,8601,8601,8301,84024,500920
2017-12-201,8691,8721,8531,8609,200930
2017-12-191,8601,8891,8601,86815,500934
2017-12-181,8521,8911,8131,85832,900929
2017-12-151,8351,8661,8281,85043,300925
2017-12-141,8851,8881,8031,83540,700917.50
2017-12-131,9061,9161,8691,88427,500942
2017-12-121,9301,9301,9061,90616,300953
2017-12-111,9101,9251,9101,92213,100961
2017-12-081,9281,9401,9071,9139,700956.50
2017-12-071,9171,9331,9091,92717,800963.50
2017-12-061,9421,9421,9181,92613,400963
2017-12-051,9711,9731,9361,94327,900971.50
2017-12-041,9921,9921,9671,97613,000988
2017-12-011,9781,9921,9621,99212,900996
2017-11-301,9561,9911,9301,99112,800995.50
2017-11-291,9331,9801,9331,97913,800989.50
2017-11-281,9581,9601,9151,93329,800966.50
2017-11-271,9992,0091,9561,96630,100983
2017-11-241,9962,0171,9932,00432,9001,002
2017-11-222,0112,0181,9922,00316,9001,001.50
2017-11-212,0392,0391,9982,02017,7001,010
2017-11-201,9982,0391,9932,03333,6001,016.50
2017-11-172,0062,0111,9801,99740,100998.50
2017-11-162,0032,0361,9992,00120,6001,000.50
2017-11-151,9952,0211,9912,00322,6001,001.50
2017-11-132,0202,0402,0102,02316,6001,011.50
2017-11-102,0002,0202,0002,01013,2001,005
2017-11-092,0802,0802,0272,02726,2001,013.50
2017-11-082,0772,0822,0392,07741,5001,038.50
2017-11-072,0302,1262,0062,094134,2001,047
2017-11-062,0192,0401,9802,03092,4001,015
2017-11-022,0582,0772,0242,02725,0001,013.50
2017-11-012,0162,0752,0162,05726,1001,028.50
2017-10-312,0082,0202,0052,0158,9001,007.50
2017-10-302,0592,0592,0052,01218,2001,006
2017-10-271,9882,0301,9882,02325,2001,011.50
2017-10-262,0002,0001,9831,98817,300994
2017-10-252,0202,0302,0032,00321,7001,001.50
2017-10-242,0182,0322,0172,03018,9001,015
2017-10-232,0562,0982,0222,05624,9001,028
2017-10-202,0102,0601,9812,05629,4001,028
2017-10-192,0142,0481,9382,02653,4001,013
2017-10-182,1012,1192,0072,04054,5001,020
2017-10-171,9902,1441,9892,120103,6001,060
2017-10-161,8922,0071,8821,985179,300992.50
2017-10-131,8361,8941,8151,89430,700947
2017-10-121,8051,8391,7971,83926,900919.50
2017-10-111,7851,8201,7841,80920,800904.50
2017-10-101,7821,7871,7741,7849,400892
2017-10-061,7661,7801,7641,7786,800889
2017-10-051,7801,7801,7621,7664,100883
2017-10-041,7951,7951,7671,7786,800889
2017-10-031,7821,7901,7631,77713,200888.50
2017-10-021,7271,7771,7221,76011,200880
2017-09-291,7371,7371,7221,7225,300861
2017-09-281,7491,7781,7321,73914,500869.50
2017-09-271,7201,7711,6711,77168,200885.50
2017-09-261,6301,6731,6301,66533,000832.50
2017-09-251,6111,6351,6111,61511,800807.50
2017-09-221,6421,6421,6081,6087,600804
2017-09-211,6501,6501,6281,64710,200823.50
2017-09-201,6251,6301,6051,6296,400814.50
2017-09-191,6351,6351,6131,62711,300813.50
2017-09-151,6311,6341,6221,6315,800815.50
2017-09-141,6321,6421,6191,6358,000817.50
2017-09-131,5841,6491,5841,63221,700816
2017-09-121,5851,5931,5651,56512,200782.50
2017-09-111,5731,5791,5651,5727,500786
2017-09-081,5621,5781,5331,5497,200774.50
2017-09-071,5841,5841,5501,56210,700781
2017-09-061,5761,5971,5481,57014,500785
2017-09-051,5971,6081,5691,59610,800798
2017-09-041,5981,5981,5701,5979,900798.50
2017-09-011,5971,6071,5831,58716,100793.50
2017-08-311,6031,6031,5631,5818,900790.50
2017-08-301,5791,5911,5781,5914,800795.50
2017-08-291,5621,5831,5511,5797,700789.50
2017-08-281,5941,5961,5621,5875,000793.50
2017-08-251,5831,5831,5761,5833,700791.50
2017-08-241,5901,5901,5601,57012,100785
2017-08-231,5711,5871,5591,58020,100790
2017-08-221,5701,5741,5461,54626,500773
2017-08-211,5971,5971,5661,58314,600791.50
2017-08-181,5971,5971,5701,5939,800796.50
2017-08-171,6061,6071,5971,5975,800798.50
2017-08-161,5981,6221,5981,60810,400804
2017-08-151,6171,6231,6001,6093,500804.50
2017-08-141,5861,6011,5811,59910,600799.50
2017-08-101,6081,6131,5901,5969,400798
2017-08-091,6271,6311,5851,60620,800803
2017-08-081,6421,6471,6281,6305,700815
2017-08-071,6351,6481,6301,6414,700820.50
2017-08-041,6221,6361,6211,6357,700817.50
2017-08-031,6381,6441,6271,6289,500814
2017-08-021,6301,6401,6291,6376,800818.50
2017-08-011,6161,6271,6151,62711,200813.50
2017-07-311,6281,6381,6141,62324,500811.50
2017-07-281,6871,7061,6361,64524,300822.50
2017-07-271,7081,7091,6851,6878,300843.50
2017-07-261,7201,7201,6991,70711,300853.50
2017-07-251,7121,7201,7061,71311,800856.50
2017-07-241,7121,7211,7041,7126,500856
2017-07-211,7011,7231,7011,72225,500861
2017-07-201,6801,6981,6751,69811,500849
2017-07-191,6871,6871,6771,6803,000840
2017-07-181,6801,6881,6681,66817,500834
2017-07-141,6701,6791,6601,67211,800836
2017-07-131,6661,6731,6581,6673,600833.50
2017-07-121,6511,6561,6471,65116,000825.50
2017-07-111,6241,6541,6231,6505,800825
2017-07-101,6291,6351,6161,6227,600811
2017-07-071,6361,6461,6121,62911,700814.50
2017-07-061,6291,6471,6201,64011,200820
2017-07-051,6301,6611,6031,62914,700814.50
2017-07-041,6751,6751,6331,63917,500819.50
2017-07-031,6251,6751,6221,67516,900837.50
2017-06-301,6441,6461,6211,62515,100812.50
2017-06-291,6961,7051,6351,64738,600823.50
2017-06-281,7681,7751,6631,663134,300831.50
2017-06-271,8541,8551,8141,84739,600923.50
2017-06-261,8181,8361,8121,81417,600907
2017-06-231,8351,8351,8031,81014,800905
2017-06-221,8301,8381,8071,83015,000915
2017-06-211,8191,8551,8151,85026,300925
2017-06-201,8141,8241,7921,8149,900907
2017-06-191,8601,8811,8021,81950,000909.50
2017-06-161,7751,8201,7701,82042,700910
2017-06-151,7201,7461,6841,73920,800869.50
2017-06-141,6461,7201,6451,71735,100858.50
2017-06-131,6571,6701,6361,65022,000825
2017-06-121,6681,6701,6531,65813,800829
2017-06-091,6771,6781,6591,6697,100834.50
2017-06-081,6851,6851,6601,67110,300835.50
2017-06-071,6811,6821,6521,66919,900834.50
2017-06-061,6801,6921,6431,69214,700846
2017-06-051,6611,6991,6391,67915,600839.50
2017-06-021,7001,7301,6341,67242,600836
2017-06-011,6491,7001,6451,69534,500847.50
2017-05-311,6081,6631,6061,64048,300820
2017-05-301,5821,6081,5751,60120,000800.50
2017-05-291,5961,5961,5751,59013,000795
2017-05-261,5891,6051,5771,58323,800791.50
2017-05-251,5891,5901,5681,58917,500794.50
2017-05-241,5751,5981,5491,58538,400792.50
2017-05-231,5551,5851,5411,56651,100783
2017-05-221,4791,5151,4781,51536,200757.50
2017-05-191,4581,4681,4491,46517,500732.50
2017-05-181,4191,4471,4181,44711,900723.50
2017-05-171,4371,4581,4341,4497,600724.50
2017-05-161,4501,4581,4211,43711,200718.50
2017-05-151,4401,4491,4181,4497,300724.50
2017-05-121,4341,4401,4161,43910,200719.50
2017-05-111,4451,4451,4281,4348,300717
2017-05-101,4471,4501,4361,4368,500718
2017-05-091,4551,4551,4251,43618,800718
2017-05-081,4251,4451,4241,4359,500717.50
2017-05-021,4151,4181,4141,4154,900707.50
2017-05-011,4091,4401,4081,4157,300707.50
2017-04-281,4411,4541,3981,41315,400706.50
2017-04-271,4521,4561,4371,4505,500725
2017-04-261,4561,4591,4431,45616,600728
2017-04-251,4431,4701,4411,4527,800726
2017-04-241,4801,4801,4441,45029,600725
2017-04-211,4251,4581,4221,45741,700728.50
2017-04-201,4191,4211,4021,4028,400701
2017-04-191,4151,4211,4091,4214,700710.50
2017-04-181,4041,4341,4041,41511,200707.50
2017-04-171,3471,4051,3411,39913,900699.50
2017-04-141,3351,3551,3201,32911,200664.50
2017-04-131,3671,3671,3311,3508,800675
2017-04-121,4161,4161,3431,35855,700679
2017-04-111,2481,2771,2451,2778,200638.50
2017-04-101,2351,2611,2351,2475,600623.50
2017-04-071,2501,2701,2281,24220,400621
2017-04-061,2611,2721,2551,25918,900629.50
2017-04-051,2661,2931,2531,25923,000629.50
2017-04-041,3471,3611,2791,28030,300640
2017-04-031,3471,3671,3451,3469,900673
2017-03-311,3481,3601,3451,34817,800674
2017-03-301,3801,3801,3501,35118,400675.50
2017-03-291,3801,4001,3791,38324,200691.50
2017-03-281,3791,3881,3791,3872,000693.50
2017-03-271,3841,3841,3741,3802,400690
2017-03-241,3731,3901,3701,3816,700690.50
2017-03-231,4041,4081,3201,37318,000686.50
2017-03-221,4051,4161,4011,41028,000705
2017-03-211,4351,4371,4071,41011,700705
2017-03-171,4131,4131,4061,4109,800705
2017-03-161,4141,4191,4091,4138,500706.50
2017-03-151,4251,4261,4081,41115,200705.50
2017-03-141,4301,4371,4301,43314,700716.50
2017-03-131,4361,4391,4311,4384,900719
2017-03-101,4411,4441,4291,44210,400721
2017-03-091,4301,4501,4291,4365,900718
2017-03-081,4201,4511,4181,43525,900717.50
2017-03-071,4541,4591,4401,44423,700722
2017-03-061,4601,4751,4501,4544,900727
2017-03-031,4781,4781,4511,46217,100731
2017-03-021,4871,4871,4701,4789,200739
2017-03-011,4721,4861,4591,47912,600739.50
2017-02-281,4701,4901,4701,47913,300739.50
2017-02-271,4751,4801,4651,4708,600735
2017-02-241,4711,4911,4701,48524,000742.50
2017-02-231,4981,4981,4891,4937,900746.50
2017-02-221,5001,5041,4901,50010,700750
2017-02-211,5021,5021,4881,50113,600750.50
2017-02-201,4801,4971,4741,48612,700743
2017-02-171,4691,4861,4691,4808,100740
2017-02-161,4801,4881,4751,4789,100739
2017-02-151,4701,4901,4631,47717,300738.50
2017-02-141,4621,4701,4611,46911,300734.50
2017-02-131,4591,4751,4551,4617,000730.50
2017-02-101,4451,4591,4301,4536,200726.50
2017-02-091,4451,4591,4451,4483,400724
2017-02-081,4781,4781,4541,4543,200727
2017-02-071,4731,4841,4601,4638,500731.50
2017-02-061,4601,4721,4601,4727,500736
2017-02-031,4661,4661,4511,4525,200726
2017-02-021,4671,4671,4561,4664,100733
2017-02-011,4671,4671,4501,46711,000733.50
2017-01-311,4491,4701,4471,4588,500729
2017-01-301,4601,4701,4491,44910,200724.50
2017-01-271,4651,4771,4531,4739,800736.50
2017-01-261,4781,4781,4231,46913,900734.50
2017-01-251,4741,5001,4601,47817,400739
2017-01-241,4551,4771,4421,47622,100738
2017-01-231,4511,4521,4371,45124,200725.50
2017-01-201,4141,4301,4141,42812,300714
2017-01-191,4101,4171,4061,4146,200707
2017-01-181,4051,4121,4021,40711,100703.50
2017-01-171,4301,4301,4021,4179,700708.50
2017-01-161,4391,4591,4301,43720,800718.50
2017-01-131,4221,4451,4221,44011,500720
2017-01-121,4361,4501,4331,45026,400725
2017-01-111,4501,4561,4401,44319,000721.50
2017-01-101,4431,4601,4401,44520,700722.50
2017-01-061,4291,4431,4271,44018,700720
2017-01-051,4201,4351,4111,42923,700714.50
2017-01-041,4101,4361,4101,41120,300705.50

分割・併合履歴 : [2021-08-30]1株→2株