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 |
---|---|---|---|---|---|---|
2023-05-26 | 2,060 | 2,064 | 2,042 | 2,057 | 468,800 | 2,057 |
2023-05-25 | 2,123 | 2,123 | 2,061 | 2,061 | 435,400 | 2,061 |
2023-05-24 | 2,112 | 2,117 | 2,080 | 2,103 | 583,300 | 2,103 |
2023-05-23 | 2,133 | 2,159 | 2,116 | 2,125 | 486,900 | 2,125 |
2023-05-22 | 2,141 | 2,157 | 2,121 | 2,139 | 533,500 | 2,139 |
2023-05-19 | 2,170 | 2,172 | 2,135 | 2,154 | 394,600 | 2,154 |
2023-05-18 | 2,183 | 2,190 | 2,135 | 2,158 | 515,300 | 2,158 |
2023-05-17 | 2,230 | 2,235 | 2,178 | 2,179 | 586,300 | 2,179 |
2023-05-16 | 2,222 | 2,237 | 2,206 | 2,230 | 385,200 | 2,230 |
2023-05-15 | 2,179 | 2,220 | 2,179 | 2,204 | 576,400 | 2,204 |
2023-05-12 | 2,050 | 2,204 | 2,050 | 2,154 | 1,133,800 | 2,154 |
2023-05-11 | 2,087 | 2,102 | 2,061 | 2,100 | 600,300 | 2,100 |
2023-05-10 | 2,134 | 2,145 | 2,100 | 2,106 | 469,800 | 2,106 |
2023-05-09 | 2,109 | 2,123 | 2,098 | 2,114 | 533,100 | 2,114 |
2023-05-08 | 2,109 | 2,134 | 2,105 | 2,117 | 456,300 | 2,117 |
2023-05-02 | 2,149 | 2,158 | 2,114 | 2,128 | 429,100 | 2,128 |
2023-05-01 | 2,130 | 2,146 | 2,130 | 2,145 | 408,200 | 2,145 |
2023-04-28 | 2,110 | 2,118 | 2,102 | 2,112 | 553,000 | 2,112 |
2023-04-27 | 2,062 | 2,082 | 2,056 | 2,073 | 533,000 | 2,073 |
2023-04-26 | 2,034 | 2,080 | 2,031 | 2,062 | 386,000 | 2,062 |
2023-04-25 | 2,046 | 2,053 | 2,031 | 2,038 | 467,900 | 2,038 |
2023-04-24 | 2,059 | 2,064 | 2,039 | 2,046 | 311,200 | 2,046 |
2023-04-21 | 2,068 | 2,070 | 2,025 | 2,031 | 500,200 | 2,031 |
2023-04-20 | 2,057 | 2,066 | 2,046 | 2,060 | 322,500 | 2,060 |
2023-04-19 | 2,061 | 2,067 | 2,040 | 2,057 | 344,700 | 2,057 |
2023-04-18 | 2,039 | 2,077 | 2,034 | 2,074 | 451,900 | 2,074 |
2023-04-17 | 2,041 | 2,045 | 2,013 | 2,034 | 366,900 | 2,034 |
2023-04-14 | 2,057 | 2,060 | 2,028 | 2,035 | 629,000 | 2,035 |
2023-04-13 | 2,052 | 2,057 | 2,040 | 2,047 | 338,400 | 2,047 |
2023-04-12 | 2,030 | 2,060 | 2,027 | 2,049 | 202,500 | 2,049 |
2023-04-11 | 2,045 | 2,054 | 2,021 | 2,021 | 269,500 | 2,021 |
2023-04-10 | 2,035 | 2,037 | 2,010 | 2,023 | 216,200 | 2,023 |
2023-04-07 | 2,045 | 2,047 | 2,015 | 2,020 | 253,600 | 2,020 |
2023-04-06 | 2,031 | 2,055 | 2,018 | 2,045 | 389,100 | 2,045 |
2023-04-05 | 2,102 | 2,103 | 2,048 | 2,053 | 369,000 | 2,053 |
2023-04-04 | 2,042 | 2,091 | 2,031 | 2,088 | 596,800 | 2,088 |
2023-04-03 | 2,056 | 2,056 | 2,030 | 2,041 | 428,600 | 2,041 |
2023-03-31 | 2,055 | 2,076 | 2,046 | 2,049 | 557,000 | 2,049 |
2023-03-30 | 2,083 | 2,089 | 2,053 | 2,065 | 326,600 | 2,065 |
2023-03-29 | 2,067 | 2,096 | 2,057 | 2,094 | 463,700 | 2,094 |
2023-03-28 | 2,073 | 2,079 | 2,050 | 2,058 | 244,100 | 2,058 |
2023-03-27 | 2,057 | 2,072 | 2,047 | 2,056 | 250,500 | 2,056 |
2023-03-24 | 2,065 | 2,065 | 2,033 | 2,058 | 337,700 | 2,058 |
2023-03-23 | 2,057 | 2,066 | 2,030 | 2,062 | 397,600 | 2,062 |
2023-03-22 | 2,034 | 2,053 | 2,025 | 2,040 | 401,300 | 2,040 |
2023-03-20 | 2,031 | 2,039 | 2,010 | 2,013 | 387,200 | 2,013 |
2023-03-17 | 2,023 | 2,041 | 2,010 | 2,039 | 433,100 | 2,039 |
2023-03-16 | 1,972 | 2,019 | 1,970 | 2,018 | 342,400 | 2,018 |
2023-03-15 | 1,986 | 2,004 | 1,976 | 1,984 | 299,600 | 1,984 |
2023-03-14 | 1,990 | 1,990 | 1,951 | 1,975 | 551,900 | 1,975 |
2023-03-13 | 2,007 | 2,014 | 1,982 | 2,005 | 406,400 | 2,005 |
2023-03-10 | 2,055 | 2,068 | 2,014 | 2,022 | 574,000 | 2,022 |
2023-03-09 | 2,060 | 2,076 | 2,054 | 2,068 | 328,200 | 2,068 |
2023-03-08 | 2,053 | 2,058 | 2,032 | 2,053 | 400,700 | 2,053 |
2023-03-07 | 2,051 | 2,063 | 2,041 | 2,053 | 420,200 | 2,053 |
2023-03-06 | 2,064 | 2,085 | 2,052 | 2,056 | 415,500 | 2,056 |
2023-03-03 | 2,053 | 2,082 | 2,046 | 2,067 | 463,700 | 2,067 |
2023-03-02 | 2,009 | 2,027 | 1,991 | 2,027 | 475,400 | 2,027 |
2023-03-01 | 2,056 | 2,060 | 2,011 | 2,017 | 1,070,800 | 2,017 |
2023-02-28 | 2,085 | 2,112 | 2,078 | 2,098 | 516,900 | 2,098 |
2023-02-27 | 2,052 | 2,084 | 2,045 | 2,073 | 550,500 | 2,073 |
2023-02-24 | 2,080 | 2,089 | 2,054 | 2,057 | 561,200 | 2,057 |
2023-02-22 | 2,123 | 2,125 | 2,033 | 2,071 | 942,600 | 2,071 |
2023-02-21 | 2,168 | 2,193 | 2,121 | 2,122 | 722,400 | 2,122 |
2023-02-20 | 2,191 | 2,208 | 2,182 | 2,200 | 368,800 | 2,200 |
2023-02-17 | 2,196 | 2,212 | 2,182 | 2,184 | 405,500 | 2,184 |
2023-02-16 | 2,165 | 2,224 | 2,147 | 2,215 | 1,019,000 | 2,215 |
2023-02-15 | 2,132 | 2,189 | 2,112 | 2,115 | 1,085,800 | 2,115 |
2023-02-14 | 2,132 | 2,138 | 2,100 | 2,127 | 945,800 | 2,127 |
2023-02-13 | 2,125 | 2,129 | 2,068 | 2,091 | 574,000 | 2,091 |
2023-02-10 | 2,100 | 2,144 | 2,100 | 2,140 | 598,400 | 2,140 |
2023-02-09 | 2,116 | 2,148 | 2,104 | 2,115 | 584,800 | 2,115 |
2023-02-08 | 2,079 | 2,120 | 2,078 | 2,118 | 859,500 | 2,118 |
2023-02-07 | 2,043 | 2,076 | 2,043 | 2,065 | 368,400 | 2,065 |
2023-02-06 | 2,047 | 2,047 | 2,027 | 2,033 | 249,200 | 2,033 |
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