7956 ピジョン(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-02-03	2,038	2,045	2,013	2,016	384,500	2,016
2023-02-02	2,036	2,055	2,021	2,047	364,000	2,047
2023-02-01	2,062	2,096	2,044	2,045	662,100	2,045
2023-01-31	2,058	2,067	2,024	2,058	483,200	2,058
2023-01-30	2,041	2,052	2,027	2,037	446,400	2,037
2023-01-27	2,039	2,056	2,029	2,051	506,900	2,051
2023-01-26	2,046	2,063	2,031	2,047	446,200	2,047
2023-01-25	2,069	2,082	2,042	2,057	683,800	2,057
2023-01-24	2,024	2,067	2,003	2,065	798,400	2,065
2023-01-23	1,992	2,027	1,980	2,015	850,200	2,015
2023-01-20	1,970	1,972	1,947	1,956	418,400	1,956
2023-01-19	1,972	1,984	1,955	1,977	515,700	1,977
2023-01-18	1,980	1,999	1,944	1,984	801,300	1,984
2023-01-17	1,973	2,014	1,956	1,998	656,500	1,998
2023-01-16	1,950	1,964	1,932	1,953	655,200	1,953
2023-01-13	2,012	2,022	1,965	1,971	525,700	1,971
2023-01-12	2,049	2,060	1,989	1,998	616,900	1,998
2023-01-11	2,057	2,068	2,037	2,044	643,300	2,044
2023-01-10	2,076	2,078	2,036	2,070	502,400	2,070
2023-01-06	2,118	2,129	2,076	2,081	550,100	2,081
2023-01-05	2,124	2,124	2,083	2,099	762,300	2,099
2023-01-04	2,146	2,150	2,110	2,144	503,400	2,144

分割・併合履歴： [2015-04-27]1株→3株 [2013-07-29]1株→2株 [1996-07-26]1株→1.1株 [1996-01-26]1株→1.1株 [1995-07-26]1株→1.05株 [1995-01-26]1株→1.15株 [1994-07-26]1株→1.1株 [1994-01-26]1株→1.1株 [1992-01-28]1株→1.1株 [1991-01-28]1株→1.1株 [1989-01-27]1株→1.1株