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