[2925 東証1部] ピックルスコーポレーション 日足 時系列データ

[2925 東証1部] ピックルスコーポレーション (食料品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-12-151835.001866.001828.001850.004330079770000
2017-12-141885.001888.001803.001835.004070074762000
2017-12-131906.001916.001869.001884.002750051988700
2017-12-121930.001930.001906.001906.001630031212000
2017-12-111910.001925.001910.001922.001310025049800
2017-12-081928.001940.001907.001913.00970018601300
2017-12-071917.001933.001909.001927.001780034117400
2017-12-061942.001942.001918.001926.001340025880500
2017-12-051971.001973.001936.001943.002790054599600
2017-12-041992.001992.001967.001976.001300025717900
2017-12-011978.001992.001962.001992.001290025539000
2017-11-301956.001991.001930.001991.001280025159900
2017-11-291933.001980.001933.001979.001380026980300
2017-11-281958.001960.001915.001933.002980057673100
2017-11-271999.002009.001956.001966.003010059520500
2017-11-241996.002017.001993.002004.003290065823600
2017-11-222011.002018.001992.002003.001690033829700
2017-11-212039.002039.001998.002020.001770035817500
2017-11-201998.002039.001993.002033.003360067799400
2017-11-172006.002011.001980.001997.004010079905700
2017-11-162003.002036.001999.002001.002060041381600
2017-11-151995.002021.001991.002003.002260045224200
2017-11-142010.002014.001994.002010.002410048277200
2017-11-132020.002040.002010.002023.001660033564100
2017-11-102000.002020.002000.002010.001320026520600
2017-11-092080.002080.002027.002027.002620053561600
2017-11-082077.002082.002039.002077.004150085344300
2017-11-072030.002126.002006.002094.00134200277332300
2017-11-062019.002040.001980.002030.0092400186564100
2017-11-022058.002077.002024.002027.002500050997200
2017-11-012016.002075.002016.002057.002610053381300
2017-10-312008.002020.002005.002015.00890017921400
2017-10-302059.002059.002005.002012.001820036839300
2017-10-271988.002030.001988.002023.002520050723800
2017-10-262000.002000.001983.001988.001730034443000
2017-10-252020.002030.002003.002003.002170043680500
2017-10-242018.002032.002017.002030.001890038219700
2017-10-232056.002098.002022.002056.002490051171700
2017-10-202010.002060.001981.002056.002940059796100
2017-10-192014.002048.001938.002026.0053400106961400
2017-10-182101.002119.002007.002040.0054500111766800
2017-10-171990.002144.001989.002120.00103600213829500
2017-10-161892.002007.001882.001985.00179300347982600
2017-10-131836.001894.001815.001894.003070057060000
2017-10-121805.001839.001797.001839.002690048986300
2017-10-111785.001820.001784.001809.002080037472600
2017-10-101782.001787.001774.001784.00940016733900
2017-10-061766.001780.001764.001778.00680012065200
2017-10-051780.001780.001762.001766.0041007267000
2017-10-041795.001795.001767.001778.00680012102500
2017-10-031782.001790.001763.001777.001320023445900
2017-10-021727.001777.001722.001760.001120019623500
2017-09-291737.001737.001722.001722.0053009168300
2017-09-281749.001778.001732.001739.001450025291300
2017-09-271720.001771.001671.001771.0068200117820300
2017-09-261630.001673.001630.001665.003300054806900
2017-09-251611.001635.001611.001615.001180019106700
2017-09-221642.001642.001608.001608.00760012358700
2017-09-211650.001650.001628.001647.001020016775400
2017-09-201625.001630.001605.001629.00640010396300
2017-09-191635.001635.001613.001627.001130018359000
2017-09-151631.001634.001622.001631.0058009452400
2017-09-141632.001642.001619.001635.00800013025100
2017-09-131584.001649.001584.001632.002170035036800
2017-09-121585.001593.001565.001565.001220019258400
2017-09-111573.001579.001565.001572.00750011792700
2017-09-081562.001578.001533.001549.00720011176800
2017-09-071584.001584.001550.001562.001070016738000
2017-09-061576.001597.001548.001570.001450022843700
2017-09-051597.001608.001569.001596.001080017190300
2017-09-041598.001598.001570.001597.00990015704000
2017-09-011597.001607.001583.001587.001610025724200
2017-08-311603.001603.001563.001581.00890014117900
2017-08-301579.001591.001578.001591.0048007597900
2017-08-291562.001583.001551.001579.00770012089400
2017-08-281594.001596.001562.001587.0050007936600
2017-08-251583.001583.001576.001583.0037005850600
2017-08-241590.001590.001560.001570.001210019051400
2017-08-231571.001587.001559.001580.002010031603200
2017-08-221570.001574.001546.001546.002650041262200
2017-08-211597.001597.001566.001583.001460023027500
2017-08-181597.001597.001570.001593.00980015553000
2017-08-171606.001607.001597.001597.0058009288000
2017-08-161598.001622.001598.001608.001040016726000
2017-08-151617.001623.001600.001609.0035005633800
2017-08-141586.001601.001581.001599.001060016852900
2017-08-101608.001613.001590.001596.00940015027800
2017-08-091627.001631.001585.001606.002080033487900
2017-08-081642.001647.001628.001630.0057009342100
2017-08-071635.001648.001630.001641.0047007701500
2017-08-041622.001636.001621.001635.00770012545500
2017-08-031638.001644.001627.001628.00950015518400
2017-08-021630.001640.001629.001637.00680011122500
2017-08-011616.001627.001615.001627.001120018133700
2017-07-311628.001638.001614.001623.002450039824900
2017-07-281687.001706.001636.001645.002430040262400
2017-07-271708.001709.001685.001687.00830014046800
2017-07-261720.001720.001699.001707.001130019301100
2017-07-251712.001720.001706.001713.001180020213500
2017-07-241712.001721.001704.001712.00650011125200
2017-07-211701.001723.001701.001722.002550043576300
2017-07-201680.001698.001675.001698.001150019368800
2017-07-191687.001687.001677.001680.0030005040000
2017-07-181680.001688.001668.001668.001750029354700
2017-07-141670.001679.001660.001672.001180019694100
2017-07-131666.001673.001658.001667.0036005993300
2017-07-121651.001656.001647.001651.001600026408700
2017-07-111624.001654.001623.001650.0058009506100
2017-07-101629.001635.001616.001622.00760012372400
2017-07-071636.001646.001612.001629.001170019059100
2017-07-061629.001647.001620.001640.001120018237000
2017-07-051630.001661.001603.001629.001470023766000
2017-07-041675.001675.001633.001639.001750029004600
2017-07-031625.001675.001622.001675.001690027676500
2017-06-301644.001646.001621.001625.001510024628600
2017-06-291696.001705.001635.001647.003860064382700
2017-06-281768.001775.001663.001663.00134300232366800
2017-06-271854.001855.001814.001847.003960072861200
2017-06-261818.001836.001812.001814.001760032050800
2017-06-231835.001835.001803.001810.001480026915200
2017-06-221830.001838.001807.001830.001500027381900
2017-06-211819.001855.001815.001850.002630048374400
2017-06-201814.001824.001792.001814.00990017927500
2017-06-191860.001881.001802.001819.005000092425200
2017-06-161775.001820.001770.001820.004270076448900
2017-06-151720.001746.001684.001739.002080035876600
2017-06-141646.001720.001645.001717.003510059014500
2017-06-131657.001670.001636.001650.002200036286800
2017-06-121668.001670.001653.001658.001380022955500
2017-06-091677.001678.001659.001669.00710011842300
2017-06-081685.001685.001660.001671.001030017235000
2017-06-071681.001682.001652.001669.001990033202900
2017-06-061680.001692.001643.001692.001470024498200
2017-06-051661.001699.001639.001679.001560026014300
2017-06-021700.001730.001634.001672.004260071925100
2017-06-011649.001700.001645.001695.003450057448300
2017-05-311608.001663.001606.001640.004830079079000
2017-05-301582.001608.001575.001601.002000031769800
2017-05-291596.001596.001575.001590.001300020616900
2017-05-261589.001605.001577.001583.002380037932000
2017-05-251589.001590.001568.001589.001750027697300
2017-05-241575.001598.001549.001585.003840060383500
2017-05-231555.001585.001541.001566.005110079773800
2017-05-221479.001515.001478.001515.003620054231500
2017-05-191458.001468.001449.001465.001750025531000
2017-05-181419.001447.001418.001447.001190016998700
2017-05-171437.001458.001434.001449.00760010997400
2017-05-161450.001458.001421.001437.001120016196900
2017-05-151440.001449.001418.001449.00730010475200
2017-05-121434.001440.001416.001439.001020014591000
2017-05-111445.001445.001428.001434.00830011908700
2017-05-101447.001450.001436.001436.00850012247400
2017-05-091455.001455.001425.001436.001880027149100
2017-05-081425.001445.001424.001435.00950013613200
2017-05-021415.001418.001414.001415.0049006939200
2017-05-011409.001440.001408.001415.00730010358500
2017-04-281441.001454.001398.001413.001540021871600
2017-04-271452.001456.001437.001450.0055007948100
2017-04-261456.001459.001443.001456.001660024121800
2017-04-251443.001470.001441.001452.00780011300900
2017-04-241480.001480.001444.001450.002960043518800
2017-04-211425.001458.001422.001457.004170060310300
2017-04-201419.001421.001402.001402.00840011860100
2017-04-191415.001421.001409.001421.0047006649800
2017-04-181404.001434.001404.001415.001120015889600
2017-04-171347.001405.001341.001399.001390019209900
2017-04-141335.001355.001320.001329.001120015022200
2017-04-131367.001367.001331.001350.00880011886600
2017-04-121416.001416.001343.001358.005570076612300
2017-04-111248.001277.001245.001277.00820010330400
2017-04-101235.001261.001235.001247.0056006986900
2017-04-071250.001270.001228.001242.002040025426900
2017-04-061261.001272.001255.001259.001890023930000
2017-04-051266.001293.001253.001259.002300029139200
2017-04-041347.001361.001279.001280.003030039845700
2017-04-031347.001367.001345.001346.00990013410400
2017-03-311348.001360.001345.001348.001780024002600
2017-03-301380.001380.001350.001351.001840025091500
2017-03-291380.001400.001379.001383.002420033519900
2017-03-281379.001388.001379.001387.0020002764600
2017-03-271384.001384.001374.001380.0024003315200
2017-03-241373.001390.001370.001381.0067009231700
2017-03-231404.001408.001320.001373.001800024927700
2017-03-221405.001416.001401.001410.002800039452800
2017-03-211435.001437.001407.001410.001170016564300
2017-03-171413.001413.001406.001410.00980013793900
2017-03-161414.001419.001409.001413.00850012007000
2017-03-151425.001426.001408.001411.001520021610800
2017-03-141430.001437.001430.001433.001470021031900
2017-03-131436.001439.001431.001438.0049007030000
2017-03-101441.001444.001429.001442.001040014966300
2017-03-091430.001450.001429.001436.0059008464100
2017-03-081420.001451.001418.001435.002590037100500
2017-03-071454.001459.001440.001444.002370034319700
2017-03-061460.001475.001450.001454.0049007151700
2017-03-031478.001478.001451.001462.001710025023200
2017-03-021487.001487.001470.001478.00920013587800
2017-03-011472.001486.001459.001479.001260018478700
2017-02-281470.001490.001470.001479.001330019644100
2017-02-271475.001480.001465.001470.00860012654700
2017-02-241471.001491.001470.001485.002400035428100
2017-02-231498.001498.001489.001493.00790011806400
2017-02-221500.001504.001490.001500.001070016013000
2017-02-211502.001502.001488.001501.001360020368300
2017-02-201480.001497.001474.001486.001270018866700
2017-02-171469.001486.001469.001480.00810011953000
2017-02-161480.001488.001475.001478.00910013475300
2017-02-151470.001490.001463.001477.001730025487600
2017-02-141462.001470.001461.001469.001130016572900
2017-02-131459.001475.001455.001461.00700010252600
2017-02-101445.001459.001430.001453.0062008954900
2017-02-091445.001459.001445.001448.0034004926500
2017-02-081478.001478.001454.001454.0032004678400
2017-02-071473.001484.001460.001463.00850012528700
2017-02-061460.001472.001460.001472.00750010992100
2017-02-031466.001466.001451.001452.0052007563200
2017-02-021467.001467.001456.001466.0041005997000
2017-02-011467.001467.001450.001467.001100016104800
2017-01-311449.001470.001447.001458.00850012372700
2017-01-301460.001470.001449.001449.001020014882200
2017-01-271465.001477.001453.001473.00980014386500
2017-01-261478.001478.001423.001469.001390020341800
2017-01-251474.001500.001460.001478.001740025696700
2017-01-241455.001477.001442.001476.002210032209500
2017-01-231451.001452.001437.001451.002420035064900
2017-01-201414.001430.001414.001428.001230017471200
2017-01-191410.001417.001406.001414.0062008755300
2017-01-181405.001412.001402.001407.001110015614700
2017-01-171430.001430.001402.001417.00970013750900
2017-01-161439.001459.001430.001437.002080029952600
2017-01-131422.001445.001422.001440.001150016507300
2017-01-121436.001450.001433.001450.002640038029400
2017-01-111450.001456.001440.001443.001900027480500
2017-01-101443.001460.001440.001445.002070029937800
2017-01-061429.001443.001427.001440.001870026816500
2017-01-051420.001435.001411.001429.002370033783200
2017-01-041410.001436.001410.001411.002030028862000
2016-12-301402.001425.001381.001410.003670051627100
2016-12-291429.001444.001429.001430.003240046453600
2016-12-281428.001429.001420.001428.001280018260900
2016-12-271428.001428.001417.001420.003040043238300
2016-12-261425.001429.001420.001420.002220031611800
2016-12-221425.001425.001416.001420.002450034812300
2016-12-211425.001428.001412.001418.003910055589200
2016-12-201445.001445.001407.001421.0086900123800100
2016-12-191486.001492.001440.001445.003410050031000
2016-12-161520.001526.001510.001522.0053008047200
2016-12-151485.001527.001485.001520.00670010072700
2016-12-141485.001489.001471.001489.0049007264400
2016-12-131480.001490.001476.001489.0050007411800

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

Twitter