2925 (株)ピックルスコーポレーション の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-303,2003,2253,0803,145219,0001,572.50
2020-12-293,2003,2003,1103,12587,6001,562.50
2020-12-283,2153,2453,1653,20544,5001,602.50
2020-12-253,1853,2203,1103,21540,7001,607.50
2020-12-243,2203,2203,1253,18544,6001,592.50
2020-12-233,1203,2503,1203,24041,0001,620
2020-12-223,1303,1453,0603,10529,1001,552.50
2020-12-213,1903,2303,1203,12025,9001,560
2020-12-183,1703,2003,1153,20033,6001,600
2020-12-173,1003,1003,0453,10011,8001,550
2020-12-163,1603,1602,9353,06059,2001,530
2020-12-153,2053,2303,1253,14521,1001,572.50
2020-12-143,2453,2553,1253,15531,3001,577.50
2020-12-113,1853,2453,1253,21537,4001,607.50
2020-12-103,0803,2253,0553,16559,9001,582.50
2020-12-093,0003,0602,9623,05030,5001,525
2020-12-082,9613,0002,9612,97610,5001,488
2020-12-073,0603,1002,9893,00013,9001,500
2020-12-043,0903,1002,9913,06019,7001,530
2020-12-032,9983,1202,9923,09058,6001,545
2020-12-022,9302,9822,9032,96924,6001,484.50
2020-12-012,9312,9372,9042,90723,5001,453.50
2020-11-302,9462,9782,9072,92430,1001,462
2020-11-272,9803,0152,9262,94529,1001,472.50
2020-11-262,9733,0202,9602,98627,2001,493
2020-11-252,9993,0252,9632,97628,3001,488
2020-11-243,0603,0602,9682,98125,6001,490.50
2020-11-203,0203,0202,9633,00524,4001,502.50
2020-11-192,9503,0202,9503,02047,2001,510
2020-11-182,9142,9362,8902,92920,2001,464.50
2020-11-172,9702,9702,8912,90821,9001,454
2020-11-162,9253,0002,9192,95519,9001,477.50
2020-11-132,9472,9502,9002,92515,2001,462.50
2020-11-122,9802,9962,9492,96920,9001,484.50
2020-11-112,9202,9732,8942,96924,8001,484.50
2020-11-103,0203,0502,8472,87061,6001,435
2020-11-092,9873,0202,9703,01023,4001,505
2020-11-062,9803,0252,9262,95731,3001,478.50
2020-11-052,9302,9922,8982,98230,5001,491
2020-11-042,9232,9272,8552,92019,2001,460
2020-11-022,8112,8562,8092,82322,2001,411.50
2020-10-302,8652,8762,7802,80133,9001,400.50
2020-10-292,9002,9202,8612,87529,7001,437.50
2020-10-282,9102,9482,9002,91324,2001,456.50
2020-10-272,8752,9402,8752,93024,2001,465
2020-10-262,8862,9182,8702,87519,5001,437.50
2020-10-232,9182,9312,8602,89423,1001,447
2020-10-223,0053,0052,9022,93024,3001,465
2020-10-212,9872,9872,9362,97324,0001,486.50
2020-10-203,0403,0652,9732,99316,8001,496.50
2020-10-192,9873,0652,9523,05524,7001,527.50
2020-10-162,9953,0002,9332,96322,6001,481.50
2020-10-153,1003,1302,9932,99316,8001,496.50
2020-10-143,1003,1003,0253,06516,4001,532.50
2020-10-133,1303,1653,1003,10018,8001,550
2020-10-123,1453,1553,1103,12517,9001,562.50
2020-10-093,1753,1753,0553,12563,6001,562.50
2020-10-083,1303,1753,1003,13543,6001,567.50
2020-10-073,0953,1103,0053,08536,0001,542.50
2020-10-063,1253,1253,0603,09519,8001,547.50
2020-10-053,0603,1653,0153,12559,6001,562.50
2020-10-023,2803,2803,0303,045102,1001,522.50
2020-09-303,0403,3703,0353,280232,3001,640
2020-09-292,9353,0502,8803,035175,9001,517.50
2020-09-282,9202,9302,7852,908182,2001,454
2020-09-252,8572,9002,7602,87095,6001,435
2020-09-242,8492,8602,7742,82567,0001,412.50
2020-09-232,8202,8902,7882,88574,3001,442.50
2020-09-182,7502,8652,7382,82581,6001,412.50
2020-09-172,7112,7352,6852,72547,0001,362.50
2020-09-162,7092,7402,6942,70530,7001,352.50
2020-09-152,6992,7002,6522,70015,1001,350
2020-09-142,6852,7182,6832,68322,8001,341.50
2020-09-112,5912,6742,5822,67218,9001,336
2020-09-102,6462,6462,5922,59453,5001,297
2020-09-092,5952,6212,5862,61710,7001,308.50
2020-09-082,6112,6322,5732,62817,1001,314
2020-09-072,6102,6522,5732,57616,4001,288
2020-09-042,5642,6302,5602,61219,3001,306
2020-09-032,6472,6502,6022,61422,7001,307
2020-09-022,6692,6692,6202,64516,3001,322.50
2020-09-012,6502,6972,6172,68326,6001,341.50
2020-08-312,5962,6752,5812,64930,0001,324.50
2020-08-282,6492,6782,5512,57636,6001,288
2020-08-272,7182,7182,6532,67513,7001,337.50
2020-08-262,7052,7382,7022,71716,7001,358.50
2020-08-252,7562,7562,7012,70215,0001,351
2020-08-242,6862,7872,6862,76431,5001,382
2020-08-212,7162,7162,6752,69221,8001,346
2020-08-202,7732,7912,6892,72623,3001,363
2020-08-192,8302,8302,7102,82326,6001,411.50
2020-08-182,8052,8052,7162,78033,0001,390
2020-08-172,8302,8492,7952,81632,5001,408
2020-08-142,7912,8392,7842,79436,2001,397
2020-08-132,7142,7922,7092,79141,7001,395.50
2020-08-122,6732,7482,6732,68729,1001,343.50
2020-08-112,7182,7182,6662,68024,0001,340
2020-08-072,6652,7042,6652,69017,0001,345
2020-08-062,7492,7492,6512,65620,0001,328
2020-08-052,7072,7932,6712,77231,8001,386
2020-08-042,7192,7512,6712,70729,7001,353.50
2020-08-032,6202,6802,6202,68018,1001,340
2020-07-312,6762,6762,6052,63435,0001,317
2020-07-302,7032,7292,6762,68925,4001,344.50
2020-07-292,7332,7582,7002,70519,1001,352.50
2020-07-282,7902,8072,7272,73724,5001,368.50
2020-07-272,7952,8102,7232,80912,4001,404.50
2020-07-222,7982,8592,7782,79424,6001,397
2020-07-212,7552,8452,7552,84531,0001,422.50
2020-07-202,7002,7682,6712,75422,2001,377
2020-07-172,7492,7492,6792,68620,2001,343
2020-07-162,7802,8152,7252,72919,4001,364.50
2020-07-152,8592,8672,7982,80418,1001,402
2020-07-142,8032,8412,7812,83316,2001,416.50
2020-07-132,7672,8142,6932,80326,9001,401.50
2020-07-102,8092,8442,7562,76539,4001,382.50
2020-07-092,9012,9212,7542,80968,5001,404.50
2020-07-082,9092,9872,8892,93252,7001,466
2020-07-072,8922,9182,8582,90933,6001,454.50
2020-07-062,9032,9452,8602,89640,8001,448
2020-07-032,7502,9002,7482,90090,9001,450
2020-07-022,7702,7822,6502,737131,7001,368.50
2020-07-012,7482,8632,6832,818283,5001,409
2020-06-302,4952,6232,4952,570133,7001,285
2020-06-292,4202,4732,4152,45831,4001,229
2020-06-262,4242,4472,4082,42027,5001,210
2020-06-252,4042,4172,3822,40214,9001,201
2020-06-242,4142,4172,3972,40913,9001,204.50
2020-06-232,4102,4392,3822,41424,6001,207
2020-06-222,4422,4422,3952,40720,1001,203.50
2020-06-192,4032,4432,3912,44017,7001,220
2020-06-182,4472,4482,4022,40511,9001,202.50
2020-06-172,3992,4452,3752,44519,8001,222.50
2020-06-162,3152,4002,3152,39123,4001,195.50
2020-06-152,3332,3662,3052,30514,1001,152.50
2020-06-122,2852,3352,2722,33235,3001,166
2020-06-112,4672,4672,3812,38530,9001,192.50
2020-06-102,4452,4842,4302,47931,7001,239.50
2020-06-092,4052,4402,3882,44042,7001,220
2020-06-082,3612,4032,3612,40326,6001,201.50
2020-06-052,3942,3942,3522,3569,5001,178
2020-06-042,3922,3952,3642,39229,4001,196
2020-06-032,3422,3932,3132,39033,1001,195
2020-06-022,3292,3352,3052,32110,0001,160.50
2020-06-012,3302,3302,3002,32117,9001,160.50
2020-05-292,3392,3392,2932,29928,9001,149.50
2020-05-282,3382,3382,2802,31829,4001,159
2020-05-272,2722,3262,2682,32127,1001,160.50
2020-05-262,2512,2762,2512,27623,2001,138
2020-05-252,2462,2902,2302,25021,4001,125
2020-05-222,2452,2602,2112,22416,3001,112
2020-05-212,2592,2752,2182,24525,8001,122.50
2020-05-202,2092,2682,2092,26824,7001,134
2020-05-192,2482,2482,1862,20422,2001,102
2020-05-182,2172,2492,1822,20118,9001,100.50
2020-05-152,2202,2362,1622,21723,6001,108.50
2020-05-142,2432,2692,2122,22916,3001,114.50
2020-05-132,2532,2532,2022,23823,9001,119
2020-05-122,1952,2592,1882,24526,1001,122.50
2020-05-112,2202,2512,1742,18831,2001,094
2020-05-082,2552,2652,2222,23610,9001,118
2020-05-072,1702,2422,1702,24116,9001,120.50
2020-05-012,2602,2602,1772,19923,1001,099.50
2020-04-302,3302,3302,2562,26234,5001,131
2020-04-282,3202,3202,2662,32023,2001,160
2020-04-272,3472,3492,3022,32521,6001,162.50
2020-04-242,3062,3512,2852,34817,4001,174
2020-04-232,3892,3892,3202,33816,7001,169
2020-04-222,3412,3422,2772,30114,7001,150.50
2020-04-212,3902,4002,3312,36538,0001,182.50
2020-04-202,3902,4072,3232,33226,8001,166
2020-04-172,4102,4182,3352,34039,3001,170
2020-04-162,3652,4192,3572,40748,7001,203.50
2020-04-152,2482,3412,2182,31561,8001,157.50
2020-04-142,2512,2842,2172,24929,0001,124.50
2020-04-132,2832,2902,2222,25124,5001,125.50
2020-04-102,2422,2422,1932,23317,1001,116.50
2020-04-092,2992,3092,2162,24125,5001,120.50
2020-04-082,2132,3282,2012,32226,0001,161
2020-04-072,2652,2682,1862,24631,6001,123
2020-04-061,9942,1561,9942,14718,3001,073.50
2020-04-032,0532,0931,9912,04413,8001,022
2020-04-022,0522,0712,0212,0379,5001,018.50
2020-04-012,0962,1492,0602,06821,4001,034
2020-03-312,2222,2352,1242,15925,7001,079.50
2020-03-302,2212,2552,1832,25523,3001,127.50
2020-03-272,2612,2982,2152,28936,8001,144.50
2020-03-262,1762,2642,1212,24633,3001,123
2020-03-252,1592,1762,0942,17634,3001,088
2020-03-242,0752,1222,0172,08126,0001,040.50
2020-03-232,0442,0991,9472,07840,0001,039
2020-03-191,9762,0351,9331,96723,200983.50
2020-03-182,0402,0901,9701,97631,900988
2020-03-171,8162,0371,8032,02049,1001,010
2020-03-161,8451,9601,8451,86736,600933.50
2020-03-131,7871,8741,7151,82067,200910
2020-03-121,9572,0171,9041,95454,700977
2020-03-112,1002,1152,0442,04748,6001,023.50
2020-03-101,8762,0611,8522,05061,9001,025
2020-03-092,0222,0331,9401,97348,200986.50
2020-03-062,1402,1872,0802,09141,7001,045.50
2020-03-052,2422,2532,1862,19025,1001,095
2020-03-042,1742,2352,1492,21735,5001,108.50
2020-03-032,3102,3102,1842,19344,0001,096.50
2020-03-022,1072,2642,0752,23863,2001,119
2020-02-282,1472,1802,1022,12094,1001,060
2020-02-272,2882,2882,2082,22792,6001,113.50
2020-02-262,3332,3592,3042,326109,8001,163
2020-02-252,3532,4042,3512,370195,8001,185
2020-02-212,5932,5972,4652,475141,1001,237.50
2020-02-202,6952,7162,6032,60478,3001,302
2020-02-192,6332,7202,6312,69745,1001,348.50
2020-02-182,7622,7622,6392,63967,3001,319.50
2020-02-172,8172,8172,7362,78738,3001,393.50
2020-02-142,8502,8652,8162,82329,1001,411.50
2020-02-132,8762,8852,8432,87229,6001,436
2020-02-122,8592,8762,8282,87655,4001,438
2020-02-102,8182,8452,7942,84028,7001,420
2020-02-072,8432,8652,8182,82534,5001,412.50
2020-02-062,7782,8292,7782,82737,3001,413.50
2020-02-052,8212,8252,7722,77828,2001,389
2020-02-042,6832,7822,6832,78239,4001,391
2020-02-032,5952,7102,5862,69629,8001,348
2020-01-312,6502,6992,6502,69531,1001,347.50
2020-01-302,7012,7242,6172,65554,6001,327.50
2020-01-292,6602,7302,6542,72962,7001,364.50
2020-01-282,5982,6422,5772,63034,7001,315
2020-01-272,6512,6652,6062,60947,3001,304.50
2020-01-242,6652,7162,6512,68271,5001,341
2020-01-232,6212,6632,6032,65551,2001,327.50
2020-01-222,6302,6392,5782,60950,7001,304.50
2020-01-212,6112,6342,5892,62841,0001,314
2020-01-202,5942,6232,5802,61146,1001,305.50
2020-01-172,6212,6242,5542,56467,4001,282
2020-01-162,6212,6252,5712,62353,2001,311.50
2020-01-152,6202,6242,6052,61621,5001,308
2020-01-142,6652,6712,6012,61445,0001,307
2020-01-102,6472,6582,6162,63520,0001,317.50
2020-01-092,6522,6662,6012,63147,2001,315.50
2020-01-082,6832,6832,5852,62261,0001,311
2020-01-072,6122,6882,6122,67845,8001,339
2020-01-062,6502,6572,6132,61539,4001,307.50

分割・併合履歴 : [2021-08-30]1株→2株