2925 (株)ピックルスコーポレーションの時系列データ [2018年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2018-12-28	2,087	2,087	1,977	2,000	12,900	1,000
2018-12-27	1,954	2,150	1,954	2,130	27,600	1,065
2018-12-26	2,004	2,040	1,926	1,937	19,700	968.50
2018-12-25	2,024	2,148	1,845	2,054	32,300	1,027
2018-12-21	2,212	2,212	2,054	2,148	17,400	1,074
2018-12-20	2,285	2,287	2,166	2,184	19,000	1,092
2018-12-19	2,300	2,356	2,211	2,331	24,100	1,165.50
2018-12-18	2,198	2,318	2,132	2,310	28,300	1,155
2018-12-17	2,236	2,271	2,198	2,238	15,700	1,119
2018-12-14	2,245	2,287	2,237	2,237	12,400	1,118.50
2018-12-13	2,330	2,369	2,225	2,295	16,100	1,147.50
2018-12-12	2,256	2,340	2,205	2,340	14,800	1,170
2018-12-11	2,226	2,287	2,182	2,267	19,300	1,133.50
2018-12-10	2,303	2,304	2,216	2,220	11,200	1,110
2018-12-07	2,288	2,353	2,288	2,332	19,100	1,166
2018-12-06	2,252	2,284	2,230	2,284	10,500	1,142
2018-12-05	2,223	2,297	2,180	2,280	15,600	1,140
2018-12-04	2,277	2,277	2,224	2,231	6,000	1,115.50
2018-12-03	2,300	2,308	2,228	2,257	8,300	1,128.50
2018-11-30	2,287	2,287	2,223	2,256	7,300	1,128
2018-11-29	2,239	2,288	2,221	2,288	9,300	1,144
2018-11-28	2,267	2,269	2,207	2,251	5,000	1,125.50
2018-11-27	2,240	2,264	2,188	2,264	13,300	1,132
2018-11-26	2,297	2,297	2,207	2,221	13,700	1,110.50
2018-11-22	2,200	2,208	2,180	2,197	5,200	1,098.50
2018-11-21	2,212	2,212	2,143	2,200	9,700	1,100
2018-11-20	2,211	2,223	2,161	2,212	5,000	1,106
2018-11-19	2,179	2,248	2,162	2,211	7,400	1,105.50
2018-11-16	2,215	2,265	2,130	2,179	14,700	1,089.50
2018-11-15	2,238	2,245	2,164	2,215	10,800	1,107.50
2018-11-14	2,320	2,322	2,216	2,237	8,700	1,118.50
2018-11-13	2,271	2,325	2,180	2,315	22,600	1,157.50
2018-11-12	2,400	2,400	2,312	2,338	11,700	1,169
2018-11-09	2,300	2,492	2,242	2,400	43,900	1,200
2018-11-08	2,175	2,450	2,151	2,334	29,100	1,167
2018-11-07	2,293	2,293	2,149	2,153	18,400	1,076.50
2018-11-06	2,203	2,261	2,136	2,243	17,100	1,121.50
2018-11-05	2,385	2,385	2,253	2,253	5,600	1,126.50
2018-11-02	2,220	2,339	2,220	2,338	18,700	1,169
2018-11-01	2,217	2,299	2,171	2,232	10,400	1,116
2018-10-31	2,309	2,310	2,182	2,239	25,900	1,119.50
2018-10-30	2,053	2,141	2,032	2,141	23,800	1,070.50
2018-10-29	2,092	2,212	2,058	2,064	14,900	1,032
2018-10-26	2,265	2,276	2,076	2,133	12,600	1,066.50
2018-10-25	2,171	2,301	2,171	2,215	12,600	1,107.50
2018-10-24	2,246	2,276	2,203	2,239	13,800	1,119.50
2018-10-23	2,360	2,361	2,261	2,265	11,800	1,132.50
2018-10-22	2,346	2,352	2,311	2,333	10,800	1,166.50
2018-10-19	2,385	2,385	2,310	2,359	13,100	1,179.50
2018-10-18	2,457	2,467	2,376	2,387	10,200	1,193.50
2018-10-17	2,495	2,498	2,427	2,434	10,200	1,217
2018-10-16	2,467	2,498	2,431	2,495	26,700	1,247.50
2018-10-15	2,348	2,483	2,334	2,469	38,900	1,234.50
2018-10-12	2,296	2,349	2,296	2,320	12,200	1,160
2018-10-11	2,347	2,350	2,269	2,297	25,600	1,148.50
2018-10-10	2,274	2,336	2,269	2,296	15,500	1,148
2018-10-09	2,330	2,338	2,270	2,274	5,800	1,137
2018-10-05	2,350	2,383	2,333	2,364	13,000	1,182
2018-10-04	2,329	2,380	2,329	2,343	9,300	1,171.50
2018-10-03	2,343	2,350	2,273	2,333	10,100	1,166.50
2018-10-02	2,374	2,375	2,338	2,367	7,800	1,183.50
2018-10-01	2,373	2,385	2,344	2,375	13,900	1,187.50
2018-09-28	2,300	2,385	2,286	2,334	31,800	1,167
2018-09-27	2,242	2,284	2,201	2,278	12,100	1,139
2018-09-26	2,300	2,300	2,195	2,243	23,900	1,121.50
2018-09-25	2,249	2,294	2,150	2,280	29,900	1,140
2018-09-21	2,199	2,232	2,185	2,220	27,400	1,110
2018-09-20	2,187	2,187	2,153	2,166	6,600	1,083
2018-09-19	2,227	2,227	2,173	2,187	5,600	1,093.50
2018-09-18	2,149	2,264	2,123	2,228	24,500	1,114
2018-09-14	2,105	2,144	2,101	2,109	11,400	1,054.50
2018-09-13	2,099	2,100	2,078	2,091	5,100	1,045.50
2018-09-12	2,087	2,087	2,054	2,083	4,000	1,041.50
2018-09-11	2,097	2,097	2,077	2,091	4,800	1,045.50
2018-09-10	2,028	2,105	2,028	2,075	7,500	1,037.50
2018-09-07	2,032	2,046	2,009	2,028	3,800	1,014
2018-09-06	2,082	2,082	2,041	2,051	2,700	1,025.50
2018-09-05	2,032	2,101	2,021	2,101	7,800	1,050.50
2018-09-04	2,048	2,048	2,024	2,032	3,100	1,016
2018-09-03	2,100	2,100	2,021	2,048	6,500	1,024
2018-08-31	2,120	2,120	2,088	2,101	4,600	1,050.50
2018-08-30	2,123	2,190	2,115	2,120	9,600	1,060
2018-08-29	2,099	2,124	2,099	2,122	5,500	1,061
2018-08-28	2,055	2,099	2,055	2,099	4,000	1,049.50
2018-08-27	2,065	2,079	2,057	2,070	4,400	1,035
2018-08-24	2,041	2,048	2,018	2,048	4,500	1,024
2018-08-23	2,003	2,023	2,003	2,021	6,200	1,010.50
2018-08-22	2,010	2,010	1,989	2,003	6,200	1,001.50
2018-08-21	2,065	2,065	1,967	1,992	20,100	996
2018-08-20	2,133	2,133	2,035	2,048	6,500	1,024
2018-08-17	2,080	2,096	2,077	2,096	2,100	1,048
2018-08-16	2,086	2,086	2,056	2,080	4,900	1,040
2018-08-15	2,075	2,087	2,073	2,086	5,100	1,043
2018-08-14	2,043	2,068	2,042	2,055	15,900	1,027.50
2018-08-13	2,081	2,090	2,035	2,041	9,500	1,020.50
2018-08-10	2,071	2,091	2,056	2,078	6,400	1,039
2018-08-09	2,084	2,105	2,059	2,071	20,500	1,035.50
2018-08-08	2,126	2,130	2,098	2,102	12,300	1,051
2018-08-07	2,116	2,160	2,103	2,155	9,000	1,077.50
2018-08-06	2,134	2,160	2,081	2,144	14,700	1,072
2018-08-03	2,155	2,183	2,141	2,162	8,900	1,081
2018-08-02	2,167	2,190	2,140	2,155	13,200	1,077.50
2018-08-01	2,201	2,214	2,178	2,197	8,200	1,098.50
2018-07-31	2,246	2,246	2,204	2,223	7,500	1,111.50
2018-07-30	2,199	2,238	2,161	2,231	14,100	1,115.50
2018-07-27	2,209	2,213	2,181	2,206	14,200	1,103
2018-07-26	2,238	2,238	2,207	2,217	2,600	1,108.50
2018-07-25	2,265	2,265	2,232	2,241	2,700	1,120.50
2018-07-24	2,230	2,260	2,230	2,246	11,000	1,123
2018-07-23	2,267	2,267	2,193	2,208	9,200	1,104
2018-07-20	2,217	2,223	2,202	2,217	3,100	1,108.50
2018-07-19	2,210	2,229	2,210	2,223	7,100	1,111.50
2018-07-18	2,139	2,218	2,139	2,203	10,400	1,101.50
2018-07-17	2,126	2,161	2,126	2,143	5,100	1,071.50
2018-07-13	2,151	2,151	2,118	2,126	2,200	1,063
2018-07-12	2,075	2,125	2,074	2,115	8,600	1,057.50
2018-07-11	2,154	2,154	2,066	2,067	14,900	1,033.50
2018-07-10	2,199	2,199	2,137	2,137	7,600	1,068.50
2018-07-09	2,206	2,220	2,145	2,163	11,400	1,081.50
2018-07-06	2,287	2,287	2,202	2,208	17,600	1,104
2018-07-05	2,290	2,330	2,250	2,258	26,800	1,129
2018-07-04	2,174	2,279	2,164	2,269	27,600	1,134.50
2018-07-03	2,157	2,220	2,150	2,180	29,900	1,090
2018-07-02	2,220	2,225	2,123	2,125	18,600	1,062.50
2018-06-29	2,222	2,240	2,190	2,221	27,800	1,110.50
2018-06-28	2,191	2,215	2,154	2,200	11,700	1,100
2018-06-27	2,160	2,365	2,150	2,210	47,000	1,105
2018-06-26	2,209	2,273	2,161	2,260	34,900	1,130
2018-06-25	2,276	2,276	2,184	2,210	13,800	1,105
2018-06-22	2,276	2,276	2,238	2,253	6,400	1,126.50
2018-06-21	2,265	2,269	2,244	2,266	13,600	1,133
2018-06-20	2,231	2,241	2,176	2,240	14,600	1,120
2018-06-19	2,280	2,285	2,230	2,230	14,000	1,115
2018-06-18	2,315	2,340	2,268	2,271	18,300	1,135.50
2018-06-15	2,234	2,299	2,234	2,281	21,500	1,140.50
2018-06-14	2,191	2,254	2,183	2,234	19,900	1,117
2018-06-13	2,172	2,209	2,171	2,203	18,300	1,101.50
2018-06-12	2,156	2,188	2,149	2,159	12,100	1,079.50
2018-06-11	2,168	2,209	2,146	2,156	15,900	1,078
2018-06-08	2,130	2,147	2,110	2,143	14,700	1,071.50
2018-06-07	2,120	2,138	2,116	2,130	11,100	1,065
2018-06-06	2,142	2,153	2,120	2,123	6,300	1,061.50
2018-06-05	2,170	2,179	2,154	2,160	9,500	1,080
2018-06-04	2,131	2,166	2,129	2,165	16,000	1,082.50
2018-06-01	2,127	2,131	2,116	2,130	13,000	1,065
2018-05-31	2,111	2,120	2,104	2,116	13,200	1,058
2018-05-30	2,085	2,099	2,058	2,091	10,900	1,045.50
2018-05-29	2,104	2,105	2,090	2,101	8,000	1,050.50
2018-05-28	2,112	2,112	2,100	2,104	6,900	1,052
2018-05-25	2,113	2,120	2,100	2,103	9,900	1,051.50
2018-05-24	2,120	2,126	2,107	2,113	6,300	1,056.50
2018-05-23	2,113	2,130	2,108	2,126	17,400	1,063
2018-05-22	2,111	2,129	2,104	2,113	11,500	1,056.50
2018-05-21	2,139	2,139	2,110	2,111	12,100	1,055.50
2018-05-18	2,123	2,132	2,119	2,130	12,500	1,065
2018-05-17	2,126	2,130	2,101	2,119	17,700	1,059.50
2018-05-16	2,129	2,136	2,113	2,126	12,100	1,063
2018-05-15	2,138	2,139	2,124	2,134	13,400	1,067
2018-05-14	2,145	2,149	2,131	2,139	30,400	1,069.50
2018-05-11	2,063	2,152	2,057	2,143	55,100	1,071.50
2018-05-10	2,055	2,055	2,039	2,050	22,100	1,025
2018-05-09	2,056	2,068	2,040	2,051	30,300	1,025.50
2018-05-08	1,969	2,058	1,965	2,054	41,600	1,027
2018-05-07	1,961	1,977	1,954	1,958	15,200	979
2018-05-02	1,985	1,997	1,955	1,961	14,000	980.50
2018-05-01	2,002	2,003	1,985	1,990	10,800	995
2018-04-27	1,946	1,999	1,946	1,994	17,100	997
2018-04-26	2,017	2,032	1,946	1,946	56,800	973
2018-04-25	2,029	2,056	2,009	2,017	26,900	1,008.50
2018-04-24	2,000	2,046	2,000	2,033	33,500	1,016.50
2018-04-23	1,977	2,001	1,960	2,000	25,600	1,000
2018-04-20	1,952	1,993	1,952	1,978	12,200	989
2018-04-19	1,953	1,953	1,933	1,940	9,500	970
2018-04-18	1,959	1,970	1,934	1,953	11,600	976.50
2018-04-17	1,975	1,981	1,932	1,959	12,200	979.50
2018-04-16	1,981	1,994	1,974	1,985	19,600	992.50
2018-04-13	1,996	2,000	1,982	1,993	13,700	996.50
2018-04-12	1,974	1,995	1,963	1,990	24,000	995
2018-04-11	1,990	1,990	1,930	1,975	37,300	987.50
2018-04-10	1,898	1,926	1,871	1,925	35,900	962.50
2018-04-09	1,830	1,900	1,828	1,898	18,300	949
2018-04-06	1,833	1,833	1,803	1,827	8,800	913.50
2018-04-05	1,780	1,818	1,771	1,817	8,500	908.50
2018-04-04	1,781	1,799	1,761	1,778	15,100	889
2018-04-03	1,765	1,782	1,753	1,776	5,500	888
2018-03-30	1,811	1,814	1,775	1,780	9,800	890
2018-03-29	1,823	1,823	1,780	1,786	8,000	893
2018-03-28	1,782	1,810	1,782	1,804	10,300	902
2018-03-27	1,800	1,836	1,795	1,818	12,700	909
2018-03-26	1,744	1,778	1,720	1,760	18,200	880
2018-03-23	1,800	1,820	1,772	1,784	20,600	892
2018-03-22	1,869	1,870	1,829	1,869	8,200	934.50
2018-03-20	1,869	1,872	1,841	1,872	6,500	936
2018-03-19	1,855	1,892	1,810	1,869	20,200	934.50
2018-03-16	1,893	1,893	1,852	1,855	9,000	927.50
2018-03-15	1,864	1,904	1,864	1,893	13,300	946.50
2018-03-14	1,891	1,914	1,881	1,904	8,700	952
2018-03-13	1,900	1,902	1,883	1,899	10,700	949.50
2018-03-12	1,905	1,906	1,820	1,865	14,000	932.50
2018-03-09	1,885	1,923	1,863	1,904	24,500	952
2018-03-08	1,873	1,877	1,839	1,846	5,900	923
2018-03-07	1,804	1,875	1,804	1,857	19,400	928.50
2018-03-06	1,785	1,825	1,781	1,803	25,000	901.50
2018-03-05	1,815	1,821	1,756	1,761	7,200	880.50
2018-03-02	1,799	1,850	1,771	1,839	40,200	919.50
2018-03-01	1,847	1,847	1,793	1,798	13,000	899
2018-02-28	1,820	1,870	1,808	1,838	49,200	919
2018-02-27	1,889	1,889	1,851	1,860	8,400	930
2018-02-26	1,888	1,897	1,842	1,866	10,900	933
2018-02-23	1,860	1,897	1,826	1,888	27,100	944
2018-02-22	1,846	1,846	1,809	1,830	8,200	915
2018-02-21	1,801	1,831	1,788	1,822	13,600	911
2018-02-20	1,807	1,816	1,778	1,816	14,000	908
2018-02-19	1,773	1,811	1,773	1,807	10,500	903.50
2018-02-16	1,767	1,774	1,733	1,770	19,700	885
2018-02-15	1,787	1,787	1,710	1,728	36,600	864
2018-02-14	1,749	1,756	1,714	1,753	24,900	876.50
2018-02-13	1,823	1,823	1,745	1,750	23,300	875
2018-02-09	1,712	1,759	1,700	1,744	29,600	872
2018-02-08	1,755	1,784	1,755	1,770	19,800	885
2018-02-07	1,833	1,833	1,740	1,745	34,600	872.50
2018-02-06	1,777	1,797	1,660	1,716	68,200	858
2018-02-05	1,917	1,917	1,891	1,897	24,900	948.50
2018-02-02	1,924	1,942	1,919	1,939	13,600	969.50
2018-02-01	1,939	1,939	1,919	1,924	29,200	962
2018-01-31	1,922	1,930	1,916	1,919	32,800	959.50
2018-01-30	1,941	1,967	1,911	1,925	47,200	962.50
2018-01-29	1,972	1,972	1,929	1,934	52,400	967
2018-01-26	1,990	1,990	1,956	1,970	25,100	985
2018-01-25	1,998	2,010	1,973	1,975	39,200	987.50
2018-01-24	2,098	2,110	1,994	1,998	81,700	999
2018-01-23	2,026	2,049	2,020	2,020	20,900	1,010
2018-01-22	2,081	2,089	2,030	2,033	18,500	1,016.50
2018-01-19	2,028	2,060	2,014	2,050	20,700	1,025
2018-01-18	2,090	2,095	2,014	2,017	18,000	1,008.50
2018-01-17	2,035	2,081	2,015	2,075	22,200	1,037.50
2018-01-16	2,020	2,057	2,005	2,036	23,800	1,018
2018-01-15	2,020	2,047	2,008	2,036	18,800	1,018
2018-01-12	2,038	2,039	2,018	2,022	29,200	1,011
2018-01-11	2,112	2,112	2,058	2,067	22,500	1,033.50
2018-01-10	2,155	2,185	2,082	2,113	43,800	1,056.50
2018-01-09	2,060	2,157	2,056	2,154	69,200	1,077
2018-01-05	2,083	2,083	2,060	2,061	31,300	1,030.50
2018-01-04	2,091	2,114	2,070	2,092	74,500	1,046

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 [2018年度]

2925 (株)ピックルスコーポレーションの時系列データ [2018年度]