7956 ピジョン(株) の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-08-172,0942,1202,0492,114813,5002,114
2022-08-162,1072,1142,0612,069592,7002,069
2022-08-151,9802,0901,9792,0841,233,5002,084
2022-08-122,0252,0391,9771,9881,138,3001,988
2022-08-101,9292,0681,9052,0462,226,8002,046
2022-08-091,9261,9561,9081,908787,8001,908
2022-08-081,9371,9391,9011,909455,1001,909
2022-08-051,9201,9451,9171,920561,0001,920
2022-08-041,9361,9371,8961,920528,9001,920
2022-08-031,9391,9391,8901,898593,8001,898
2022-08-021,8951,9081,8651,889717,5001,889
2022-08-011,9441,9441,8951,898830,0001,898
2022-07-291,9461,9691,9271,935673,2001,935
2022-07-281,9261,9391,8991,9392,499,9001,939
2022-07-271,9701,9791,9391,939635,8001,939
2022-07-261,9571,9571,9251,951563,9001,951
2022-07-251,9901,9961,9351,938642,9001,938
2022-07-221,9531,9871,9471,978590,4001,978
2022-07-211,9251,9791,9251,973739,1001,973
2022-07-201,9221,9661,9191,957655,1001,957
2022-07-191,9341,9341,8831,917701,8001,917
2022-07-151,9431,9671,9361,940655,6001,940
2022-07-141,9491,9491,9071,926536,5001,926
2022-07-131,9511,9511,9221,932494,0001,932
2022-07-121,9531,9691,9321,948489,5001,948
2022-07-111,9371,9721,9271,970706,0001,970
2022-07-081,9351,9571,9031,933937,3001,933
2022-07-071,9801,9801,9291,9351,154,4001,935
2022-07-061,9441,9921,9371,9921,452,6001,992
2022-07-051,9101,9231,8761,921975,8001,921
2022-07-041,8931,8991,8611,893768,3001,893
2022-07-011,8651,8671,8331,861862,4001,861
2022-06-301,8741,8791,8441,861912,5001,861
2022-06-291,8301,8601,8151,8601,023,3001,860
2022-06-281,8361,8701,8171,868901,9001,868
2022-06-271,8461,8491,8211,843550,6001,843
2022-06-241,8291,8401,8111,840796,7001,840
2022-06-231,7871,8081,7811,799777,1001,799
2022-06-221,7501,7601,7101,747796,5001,747
2022-06-211,7291,7481,7191,7311,017,2001,731
2022-06-201,7221,7241,6621,6751,188,3001,675
2022-06-171,6301,7191,6221,7181,770,7001,718
2022-06-161,7001,7331,6621,6621,743,6001,662
2022-06-151,7401,7451,7011,7011,950,3001,701
2022-06-141,8201,8341,7711,7801,518,7001,780
2022-06-131,8381,8501,8151,844908,9001,844
2022-06-101,8401,8581,8271,8541,047,4001,854
2022-06-091,8571,8941,8551,8691,085,5001,869
2022-06-081,8581,8941,8501,8591,080,6001,859
2022-06-071,8401,8481,8181,8391,175,5001,839
2022-06-061,8681,8711,8291,8291,789,3001,829
2022-06-031,9181,9201,8831,8851,105,6001,885
2022-06-021,9021,9211,8771,9001,540,1001,900
2022-06-011,8291,9311,8261,9301,510,9001,930
2022-05-311,8571,8691,8291,8441,256,5001,844
2022-05-301,8711,9071,8641,8801,299,7001,880
2022-05-271,8421,8541,8171,840808,4001,840
2022-05-261,8801,9001,8211,8231,181,6001,823
2022-05-251,9421,9421,8571,8831,850,6001,883
2022-05-242,0472,0481,9761,981805,1001,981
2022-05-232,0792,0922,0282,046594,8002,046
2022-05-202,0622,0852,0262,036516,0002,036
2022-05-191,9832,0571,9752,050710,1002,050
2022-05-182,0212,0642,0012,035522,2002,035
2022-05-171,9682,0601,9682,031813,4002,031
2022-05-162,0172,0461,9211,9581,548,1001,958
2022-05-131,9852,0661,9852,0121,678,6002,012
2022-05-122,0382,0771,9762,0251,320,7002,025
2022-05-112,0942,1132,0442,073682,7002,073
2022-05-102,0802,1392,0572,124560,3002,124
2022-05-092,1912,1942,0842,0881,012,9002,088
2022-05-062,1592,2002,1412,196936,8002,196
2022-05-022,2262,2342,1882,192586,8002,192
2022-04-282,1402,2182,1322,217901,6002,217
2022-04-272,0252,1272,0192,1251,084,9002,125
2022-04-262,0412,0672,0342,057465,2002,057
2022-04-252,0142,0331,9932,010612,3002,010
2022-04-222,0582,0702,0422,060347,4002,060
2022-04-212,0772,1332,0732,103390,3002,103
2022-04-202,0742,1132,0562,083446,6002,083
2022-04-192,0602,0862,0532,060423,7002,060
2022-04-182,0582,0792,0372,053418,8002,053
2022-04-152,1062,1252,0602,072620,1002,072
2022-04-142,1422,1542,1162,150404,0002,150
2022-04-132,1122,1492,1042,147377,1002,147
2022-04-122,1282,1792,1202,134580,6002,134
2022-04-112,1662,1892,1132,135472,6002,135
2022-04-082,2202,2232,1552,185745,7002,185
2022-04-072,1732,2042,1652,192719,6002,192
2022-04-062,1302,2062,1282,1911,077,2002,191
2022-04-052,1672,1752,1202,173453,1002,173
2022-04-042,1522,1812,1262,136530,0002,136
2022-04-012,1322,1522,0952,142829,9002,142
2022-03-312,1272,1712,1122,153722,0002,153
2022-03-302,1662,1712,1162,127503,0002,127
2022-03-292,1292,1732,1222,139485,2002,139
2022-03-282,1042,1212,0622,119679,7002,119
2022-03-252,1232,1492,1112,123519,9002,123
2022-03-242,1552,1862,1042,126682,9002,126
2022-03-232,1302,1762,1282,172887,9002,172
2022-03-222,0772,1272,0692,100761,6002,100
2022-03-182,0722,1082,0322,058773,9002,058
2022-03-171,9502,0731,9202,0671,467,5002,067
2022-03-161,9942,0081,9181,9181,478,3001,918
2022-03-151,9942,0191,9621,975887,5001,975
2022-03-142,0452,0511,9481,9891,317,6001,989
2022-03-112,0462,0882,0452,071762,5002,071
2022-03-102,0832,1192,0772,096711,9002,096
2022-03-092,0322,0732,0212,0591,153,6002,059
2022-03-082,0132,0852,0042,0081,120,5002,008
2022-03-072,0272,0922,0072,074952,9002,074
2022-03-042,1482,1482,0302,0531,073,3002,053
2022-03-032,1282,1542,0972,1361,038,1002,136
2022-03-022,0542,0872,0242,078964,1002,078
2022-03-012,1092,1202,0822,094931,8002,094
2022-02-282,1062,1372,0842,118666,1002,118
2022-02-252,0792,1102,0542,106955,9002,106
2022-02-242,1232,1462,0522,0571,247,6002,057
2022-02-222,2482,2582,1392,1391,513,4002,139
2022-02-212,2532,3182,2232,311772,5002,311
2022-02-182,2782,3292,2622,303903,7002,303
2022-02-172,2592,3152,2382,2811,337,4002,281
2022-02-162,1932,2912,1742,2402,247,3002,240
2022-02-152,2332,2922,2042,2861,343,8002,286
2022-02-142,2462,2662,1922,2141,141,7002,214
2022-02-102,2762,3082,2452,2751,015,8002,275
2022-02-092,1862,2532,1722,250779,5002,250
2022-02-082,2012,2082,1462,1521,140,8002,152
2022-02-072,2802,2812,1942,2011,097,8002,201
2022-02-042,2952,3342,2852,310759,5002,310
2022-02-032,3332,3622,2532,2841,067,6002,284
2022-02-022,2672,3732,2552,3671,261,3002,367
2022-02-012,2552,2792,2182,245997,4002,245
2022-01-312,2602,2712,2142,2361,032,4002,236
2022-01-282,2762,2892,2372,2671,432,4002,267
2022-01-272,3202,3372,2632,2761,293,6002,276
2022-01-262,4012,4122,3182,3341,221,1002,334
2022-01-252,3822,3992,3422,3991,014,8002,399
2022-01-242,3522,4032,3372,399997,7002,399
2022-01-212,2722,3562,2612,3521,001,8002,352
2022-01-202,2502,3282,2482,283738,2002,283
2022-01-192,2472,2752,2022,214907,0002,214
2022-01-182,3742,3802,2542,2681,110,3002,268
2022-01-172,4002,4192,3302,3381,201,8002,338
2022-01-142,3492,4052,3412,3921,437,5002,392
2022-01-132,2252,3492,2162,3332,210,6002,333
2022-01-122,3442,3822,3252,3751,370,3002,375
2022-01-112,3772,3832,3182,3531,656,4002,353
2022-01-072,3892,4112,3532,3771,351,3002,377
2022-01-062,3512,3972,3382,3711,322,4002,371
2022-01-052,3012,3872,2902,3651,510,5002,365
2022-01-042,2322,3032,2172,2991,266,0002,299

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