[2925 東証2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2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 
2017-06-261818.001836.001812.001814.001760032050800
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
2016-12-121460.001480.001460.001476.0050007359300
2016-12-091455.001468.001450.001460.0028004086000
2016-12-081438.001453.001434.001453.00810011676200
2016-12-071478.001478.001440.001454.0034004940200
2016-12-061480.001480.001452.001468.00700010221500
2016-12-051480.001489.001475.001489.0014002073400
2016-12-021517.001517.001491.001492.0052007819700
2016-12-011530.001544.001502.001518.001330020175300
2016-11-301452.001550.001452.001550.002450036556300
2016-11-291450.001464.001450.001452.0048006986700
2016-11-281435.001468.001435.001450.0037005342400
2016-11-251430.001459.001421.001433.0046006603500
2016-11-241421.001431.001421.001425.00760010836700
2016-11-221426.001426.001405.001420.00720010211000
2016-11-211398.001449.001382.001426.003160044470500
2016-11-181471.001499.001469.001488.0053007821300
2016-11-171485.001487.001468.001482.0039005771300
2016-11-161486.001491.001480.001489.0048007127800
2016-11-151506.001506.001463.001489.0053007830200
2016-11-141506.001506.001472.001506.00730010923800
2016-11-111493.001500.001470.001476.0057008466100
2016-11-101515.001515.001491.001491.00670010077800
2016-11-091525.001550.001401.001445.002250032953500
2016-11-081542.001542.001523.001523.0044006759400
2016-11-071503.001531.001503.001531.0041006227000
2016-11-041532.001532.001490.001503.00890013447700
2016-11-021578.001578.001530.001539.002430037605100
2016-11-011600.001601.001592.001595.00680010871500
2016-10-311603.001610.001600.001600.00820013153200
2016-10-281598.001607.001593.001604.0052008322700
2016-10-271588.001601.001579.001601.001600025385100
2016-10-261599.001607.001593.001600.00760012160300
2016-10-251602.001607.001595.001597.0047007522800
2016-10-241599.001616.001593.001613.00770012382900
2016-10-211625.001625.001590.001599.001340021539700
2016-10-201620.001620.001590.001600.002310036958900
2016-10-191645.001656.001606.001627.002550041508200
2016-10-181601.001663.001601.001650.001970032224400
2016-10-171591.001603.001591.001603.001330021223300
2016-10-141583.001601.001583.001598.001020016259700
2016-10-131600.001603.001586.001595.00710011329800
2016-10-121620.001620.001601.001603.00970015591700
2016-10-111577.001625.001577.001623.001430022932000
2016-10-071600.001600.001561.001575.001910030260800
2016-10-061612.001627.001602.001602.00920014822800
2016-10-051634.001634.001619.001629.003050049471400
2016-10-041620.001642.001620.001639.001280020834100
2016-10-031652.001668.001618.001629.002110034439500
2016-09-301620.001638.001551.001620.0078400126082400
2016-09-291729.001776.001642.001700.004420075671200
2016-09-281730.001733.001705.001715.001170020091200
2016-09-271740.001749.001680.001716.002120036522700
2016-09-261677.001747.001655.001725.003680062488500
2016-09-231581.001662.001568.001657.004640075336700
2016-09-211550.001589.001549.001576.002310036153400
2016-09-201520.001530.001500.001530.00840012741400
2016-09-161505.001515.001490.001495.0060008993000
2016-09-151504.001514.001498.001511.001020015323700
2016-09-141471.001500.001471.001474.0062009218400
2016-09-131481.001491.001467.001467.001380020390500
2016-09-121483.001508.001475.001505.001080016121400
2016-09-091498.001500.001457.001500.001090016194000
2016-09-081483.001510.001483.001505.00850012741300
2016-09-071470.001485.001470.001475.0042006200400
2016-09-061451.001490.001437.001477.001820026406100
2016-09-051520.001520.001451.001452.002670039327800
2016-09-021515.001530.001500.001517.00690010421100
2016-09-011535.001549.001535.001540.0031004763300
2016-08-311567.001584.001501.001535.001170018165200
2016-08-301526.001600.001511.001595.002350036807300
2016-08-291462.001524.001462.001524.00720010782500
2016-08-261462.001474.001462.001462.00750011018500
2016-08-251463.001489.001463.001474.00770011351200
2016-08-241470.001480.001450.001463.00890013066700
2016-08-231430.001469.001426.001467.00900013030700
2016-08-221400.001412.001400.001412.0042005892200
2016-08-191390.001399.001390.001397.0033004593600
2016-08-181401.001401.001390.001390.0060008356600
2016-08-171390.001409.001378.001391.0056007784200
2016-08-161385.001401.001385.001390.0056007803700
2016-08-151435.001435.001397.001400.0043006078000
2016-08-121399.001426.001397.001426.00740010396700
2016-08-101395.001399.001375.001399.0065009012800
2016-08-091376.001401.001376.001400.0058008073200
2016-08-081412.001421.001367.001392.00750010434300
2016-08-051411.001451.001382.001391.002030028590300
2016-08-041430.001432.001413.001429.00790011269200
2016-08-031409.001446.001409.001425.0058008271300
2016-08-021428.001465.001424.001439.001560022585400
2016-08-011430.001430.001406.001423.001100015642800
2016-07-291388.001437.001386.001437.001440020207400
2016-07-281395.001395.001377.001388.0068009420400
2016-07-271419.001419.001371.001399.002170030094900
2016-07-261404.001405.001390.001395.00760010624100
2016-07-251450.001451.001408.001408.001300018545600
2016-07-221493.001493.001452.001458.00770011341800
2016-07-211485.001513.001473.001496.002310034511000
2016-07-201375.001465.001375.001465.001900027123900
2016-07-191368.001398.001366.001390.00790010901700
2016-07-151412.001412.001376.001388.001290017990900
2016-07-141400.001423.001395.001417.001500021102700
2016-07-131449.001449.001375.001394.003370047248800
2016-07-121475.001475.001399.001427.006830098136400
2016-07-111540.001540.001489.001489.001850028056400
2016-07-081532.001582.001506.001506.002690041518000
2016-07-071550.001629.001500.001550.0097400152394100
2016-07-061500.001544.001496.001534.005190078380500
2016-07-051469.001550.001469.001510.005950088662600
2016-07-041385.001477.001385.001439.0093500133348900
2016-07-011390.001390.001344.001365.004120056238200
2016-06-301391.001395.001371.001381.003470048067400
2016-06-291390.001460.001371.001375.00167900236207600
2016-06-281149.001218.001130.001210.002230025982100
2016-06-271093.001149.001093.001149.0057006422900
2016-06-241132.001135.001070.001100.001460016162100
2016-06-231150.001150.001112.001135.0050005680800
2016-06-221157.001157.001138.001153.0082009450000
2016-06-211143.001164.001123.001164.0085009739000

   ※ 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。 

s7db.com Twitter Blog