2925 (株)ピックルスコーポレーション の時系列データ [2019年度]

日付始値高値安値終値出来高調整後終値
2019-12-302,7122,7132,6462,67071,2001,335
2019-12-272,7602,7602,6832,713124,4001,356.50
2019-12-262,9002,9002,7712,771129,8001,385.50
2019-12-252,8503,0502,8062,902240,0001,451
2019-12-243,0953,2603,0903,255118,8001,627.50
2019-12-233,0253,0602,9853,05540,1001,527.50
2019-12-202,9333,0352,8953,02041,4001,510
2019-12-193,0303,0502,8612,88892,3001,444
2019-12-182,9973,0752,9803,01027,3001,505
2019-12-172,9553,0502,9462,99059,4001,495
2019-12-162,8782,9332,8592,92528,5001,462.50
2019-12-132,8202,8602,7932,85923,5001,429.50
2019-12-122,8392,8492,7642,76425,9001,382
2019-12-112,8202,8592,8132,82525,9001,412.50
2019-12-102,7662,8202,7602,81328,3001,406.50
2019-12-092,7552,7932,7402,76612,4001,383
2019-12-062,7542,7602,7182,75018,6001,375
2019-12-052,7402,7592,7092,74310,8001,371.50
2019-12-042,7252,7352,6772,72315,9001,361.50
2019-12-032,7842,7842,7272,73618,7001,368
2019-12-022,8092,8182,7682,78515,2001,392.50
2019-11-292,7772,8112,7682,76812,3001,384
2019-11-282,7982,7982,7432,77713,4001,388.50
2019-11-272,7592,8202,7592,79817,8001,399
2019-11-262,7982,8302,7532,75918,9001,379.50
2019-11-252,7962,8002,7592,76015,5001,380
2019-11-222,7402,8072,7292,77137,0001,385.50
2019-11-212,7302,7502,6892,73615,9001,368
2019-11-202,6882,7372,6682,72019,5001,360
2019-11-192,7182,7202,6882,7085,8001,354
2019-11-182,7292,7482,6802,68013,5001,340
2019-11-152,6312,7132,6312,70513,0001,352.50
2019-11-142,6972,6992,6032,62629,6001,313
2019-11-132,6892,7002,6822,6824,9001,341
2019-11-122,7002,7252,6802,68917,2001,344.50
2019-11-112,6662,7142,6662,69417,7001,347
2019-11-082,6512,7172,6302,64446,4001,322
2019-11-072,5772,5792,5472,55112,1001,275.50
2019-11-062,6102,6162,5722,57711,4001,288.50
2019-11-052,6472,6472,5962,61015,6001,305
2019-11-012,6452,6522,5952,64617,8001,323
2019-10-312,7102,7102,6282,64517,6001,322.50
2019-10-302,6302,7242,5762,71065,1001,355
2019-10-292,5592,6392,5592,63028,5001,315
2019-10-282,5492,5852,5262,55925,6001,279.50
2019-10-252,6322,6322,5402,55030,7001,275
2019-10-242,6062,6592,5932,59821,3001,299
2019-10-232,6002,6062,5652,60217,5001,301
2019-10-212,5662,6242,5382,60533,2001,302.50
2019-10-182,5892,6132,5492,58727,2001,293.50
2019-10-172,6192,6512,5812,60333,1001,301.50
2019-10-162,7002,7062,6022,65640,9001,328
2019-10-152,7412,7482,6982,70525,6001,352.50
2019-10-112,7202,7582,6932,75120,3001,375.50
2019-10-102,7502,7672,6902,71218,9001,356
2019-10-092,6952,7802,6942,76918,8001,384.50
2019-10-082,7172,7262,6832,71616,7001,358
2019-10-072,7072,7252,6912,71414,5001,357
2019-10-042,7162,7462,6852,69821,2001,349
2019-10-032,7642,7642,7022,73036,3001,365
2019-10-022,7392,8232,7152,80830,1001,404
2019-10-012,7022,7732,6822,76426,2001,382
2019-09-302,7802,7902,7112,71429,6001,357
2019-09-272,8502,8502,7672,81948,0001,409.50
2019-09-262,7412,8742,7312,87278,6001,436
2019-09-252,7992,8002,7122,72181,2001,360.50
2019-09-242,7592,8222,7212,80361,0001,401.50
2019-09-202,6342,7662,5882,70991,1001,354.50
2019-09-192,5632,6502,5562,588199,7001,294
2019-09-182,4962,4992,4502,46327,4001,231.50
2019-09-172,4562,5132,4552,50036,5001,250
2019-09-132,4502,4782,4352,47025,6001,235
2019-09-122,4242,4702,4202,44531,3001,222.50
2019-09-112,3972,4132,3172,41318,0001,206.50
2019-09-102,3702,4172,3692,40415,1001,202
2019-09-092,3262,3692,3262,3687,9001,184
2019-09-062,3132,3372,3012,3379,2001,168.50
2019-09-052,3582,3852,3272,33812,7001,169
2019-09-042,3762,3902,3532,36113,8001,180.50
2019-09-032,3262,3862,3262,36813,7001,184
2019-09-022,2822,3272,2822,32614,9001,163
2019-08-302,2552,2802,2512,27320,6001,136.50
2019-08-292,2192,2842,2142,24729,2001,123.50
2019-08-282,1992,2372,1822,22926,0001,114.50
2019-08-272,2292,2292,1712,19917,3001,099.50
2019-08-262,1802,2102,1652,18620,1001,093
2019-08-232,2622,2642,2212,23012,5001,115
2019-08-222,2922,3172,2652,27710,6001,138.50
2019-08-212,2772,3032,2702,29213,9001,146
2019-08-202,2902,3122,2672,3128,9001,156
2019-08-192,2672,2962,2652,27715,9001,138.50
2019-08-162,1952,2572,1812,24723,7001,123.50
2019-08-152,1112,1832,1052,17917,5001,089.50
2019-08-142,1782,1942,1352,15826,2001,079
2019-08-132,2122,2122,1262,14029,9001,070
2019-08-092,1922,2172,1872,20511,4001,102.50
2019-08-082,1952,1952,1542,17215,9001,086
2019-08-072,2032,2032,1632,18517,7001,092.50
2019-08-062,1142,1922,1142,19223,8001,096
2019-08-052,2722,2732,1482,19630,2001,098
2019-08-022,2702,2702,2122,24327,9001,121.50
2019-08-012,2852,3102,2802,2869,6001,143
2019-07-312,3592,3592,3132,32611,7001,163
2019-07-302,3502,3652,3302,36316,6001,181.50
2019-07-292,3282,3412,3132,3336,9001,166.50
2019-07-262,2812,3182,2812,3046,3001,152
2019-07-252,2662,3172,2662,3178,1001,158.50
2019-07-242,2792,2802,2402,2699,6001,134.50
2019-07-232,2792,2802,2382,26018,2001,130
2019-07-222,3072,3122,2682,27522,6001,137.50
2019-07-192,2502,3022,2232,29632,9001,148
2019-07-182,2702,2782,2432,24845,0001,124
2019-07-172,3312,3472,2862,29243,6001,146
2019-07-162,4572,4572,3452,35256,3001,176
2019-07-122,5352,5352,4652,47527,3001,237.50
2019-07-112,4842,5302,4732,52523,1001,262.50
2019-07-102,4352,4892,4022,48430,3001,242
2019-07-092,4272,4672,4162,45228,7001,226
2019-07-082,4992,5402,4042,42574,9001,212.50
2019-07-052,4722,4952,4432,49425,1001,247
2019-07-042,4722,5002,4422,49032,6001,245
2019-07-032,4612,5002,4352,49346,3001,246.50
2019-07-022,3632,4772,3562,47636,0001,238
2019-07-012,3312,3762,3132,37632,5001,188
2019-06-282,3152,3602,2872,340111,5001,170
2019-06-272,2642,3332,2112,26568,5001,132.50
2019-06-262,3002,3502,2102,268239,8001,134
2019-06-252,0152,0502,0152,02739,4001,013.50
2019-06-242,0112,0151,9591,99832,600999
2019-06-212,0002,0001,9791,99412,000997
2019-06-201,9902,0001,9792,00012,0001,000
2019-06-191,9991,9991,9581,97312,700986.50
2019-06-181,9391,9721,9291,93613,500968
2019-06-171,8871,9261,8851,9229,200961
2019-06-141,8861,8931,8701,8897,700944.50
2019-06-131,9021,9021,8731,8869,000943
2019-06-121,8991,9071,8771,8779,800938.50
2019-06-111,9071,9251,8991,89916,100949.50
2019-06-101,9111,9151,9011,9065,100953
2019-06-071,8981,9091,8611,8984,300949
2019-06-061,9061,9241,8891,9015,500950.50
2019-06-051,8961,9181,8831,9045,700952
2019-06-041,8501,8891,8401,88513,800942.50
2019-06-031,9121,9191,8641,8709,500935
2019-05-311,9131,9161,9001,9125,100956
2019-05-301,9341,9441,9001,9347,300967
2019-05-292,0002,0001,9341,93611,100968
2019-05-281,9922,0221,9892,0035,1001,001.50
2019-05-271,9651,9921,9591,9922,700996
2019-05-241,9781,9891,9421,9536,500976.50
2019-05-231,9551,9891,9551,9898,800994.50
2019-05-221,9441,9881,9441,95611,400978
2019-05-211,9461,9461,9071,9449,900972
2019-05-202,0112,0111,9311,94713,300973.50
2019-05-172,0102,0101,9771,9996,600999.50
2019-05-161,9941,9941,9601,9806,500990
2019-05-151,9751,9901,9301,98810,700994
2019-05-141,8771,9831,8701,97519,700987.50
2019-05-131,9801,9801,9331,95710,200978.50
2019-05-102,0222,0411,9581,97622,000988
2019-05-091,9952,0111,9662,00712,2001,003.50
2019-05-082,0002,0101,9801,98213,900991
2019-05-072,0632,0672,0152,01516,3001,007.50
2019-04-262,1002,1002,0582,06512,5001,032.50
2019-04-252,1022,1302,0812,12014,2001,060
2019-04-242,1232,1302,0752,08923,7001,044.50
2019-04-232,1242,1852,1072,12228,2001,061
2019-04-222,1392,1462,0702,09845,3001,049
2019-04-192,0672,0702,0102,03919,6001,019.50
2019-04-182,1382,1472,0482,05419,2001,027
2019-04-172,1602,1862,1232,15324,9001,076.50
2019-04-162,2202,2322,1872,19420,7001,097
2019-04-152,1582,2392,1372,20742,8001,103.50
2019-04-122,1682,1772,1322,15424,9001,077
2019-04-112,2322,2352,1272,16848,1001,084
2019-04-102,2002,2982,2002,26269,1001,131
2019-04-092,1742,1992,1542,19033,8001,095
2019-04-082,1482,1792,1092,16333,0001,081.50
2019-04-052,0502,1422,0492,09827,3001,049
2019-04-041,9892,0481,9862,04518,3001,022.50
2019-04-031,9561,9891,9401,98915,400994.50
2019-04-021,9771,9771,9571,96212,100981
2019-04-011,9621,9701,9351,96313,800981.50
2019-03-291,9581,9771,9351,9419,000970.50
2019-03-281,9601,9671,9051,92015,400960
2019-03-271,9461,9761,9321,96121,700980.50
2019-03-261,8591,9141,8591,91418,700957
2019-03-251,8501,8561,8321,83911,700919.50
2019-03-221,8861,8861,8661,8758,100937.50
2019-03-201,8831,9031,8571,85816,000929
2019-03-191,9281,9281,8621,88322,500941.50
2019-03-181,9411,9411,9051,9397,400969.50
2019-03-151,9211,9441,9211,92714,500963.50
2019-03-141,9051,9231,8971,91613,100958
2019-03-131,9181,9231,8981,9058,400952.50
2019-03-121,8911,9191,8831,91911,100959.50
2019-03-111,8521,8801,8321,88010,000940
2019-03-081,8701,8801,8451,85118,800925.50
2019-03-071,9241,9301,8801,90619,600953
2019-03-061,9081,9241,8981,92013,500960
2019-03-051,9131,9131,8911,89715,700948.50
2019-03-041,9081,9241,8901,9008,300950
2019-03-011,9021,9111,9011,9056,600952.50
2019-02-281,9371,9371,9011,90414,700952
2019-02-271,9361,9511,9331,9377,700968.50
2019-02-261,8951,9361,8811,93018,300965
2019-02-251,8981,9021,8731,90221,800951
2019-02-221,8771,9021,8721,89827,500949
2019-02-211,9021,9261,8611,878121,400939
2019-02-201,9041,9191,8921,89349,300946.50
2019-02-191,9561,9641,9201,92637,700963
2019-02-181,9661,9911,9581,98118,300990.50
2019-02-152,0082,0081,9541,96621,200983
2019-02-142,0012,0281,9612,01226,5001,006
2019-02-131,9302,0191,9102,01331,2001,006.50
2019-02-122,0172,0251,9371,94348,300971.50
2019-02-082,0122,0652,0022,02016,6001,010
2019-02-072,0082,0321,9962,02616,5001,013
2019-02-062,0022,0501,9952,02321,1001,011.50
2019-02-051,9902,0151,9602,00820,4001,004
2019-02-041,9591,9651,9301,95416,300977
2019-02-011,9611,9771,9321,94025,000970
2019-01-311,9972,0391,9541,96127,300980.50
2019-01-302,0262,0491,9581,96425,600982
2019-01-292,0122,0482,0032,02629,9001,013
2019-01-282,0522,1052,0232,04733,6001,023.50
2019-01-252,0672,1142,0132,07718,8001,038.50
2019-01-242,0532,0821,9632,06130,8001,030.50
2019-01-232,1202,1312,0302,04222,7001,021
2019-01-222,1932,1932,1252,13319,6001,066.50
2019-01-212,1942,2402,1632,17119,0001,085.50
2019-01-182,1792,2062,1502,17621,0001,088
2019-01-172,1682,1902,1302,18416,4001,092
2019-01-162,2192,2542,1502,16817,9001,084
2019-01-152,1712,1932,1052,18516,8001,092.50
2019-01-112,2052,2642,1522,15721,3001,078.50
2019-01-102,2652,2652,1152,20526,4001,102.50
2019-01-092,1982,3182,1902,30726,2001,153.50
2019-01-082,0612,2192,0522,19232,8001,096
2019-01-072,0672,1142,0112,05717,1001,028.50
2019-01-041,9302,0721,9032,03216,3001,016

分割・併合履歴 : [2021-08-30]1株→2株