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
2023-05-262,0602,0642,0422,057468,8002,057
2023-05-252,1232,1232,0612,061435,4002,061
2023-05-242,1122,1172,0802,103583,3002,103
2023-05-232,1332,1592,1162,125486,9002,125
2023-05-222,1412,1572,1212,139533,5002,139
2023-05-192,1702,1722,1352,154394,6002,154
2023-05-182,1832,1902,1352,158515,3002,158
2023-05-172,2302,2352,1782,179586,3002,179
2023-05-162,2222,2372,2062,230385,2002,230
2023-05-152,1792,2202,1792,204576,4002,204
2023-05-122,0502,2042,0502,1541,133,8002,154
2023-05-112,0872,1022,0612,100600,3002,100
2023-05-102,1342,1452,1002,106469,8002,106
2023-05-092,1092,1232,0982,114533,1002,114
2023-05-082,1092,1342,1052,117456,3002,117
2023-05-022,1492,1582,1142,128429,1002,128
2023-05-012,1302,1462,1302,145408,2002,145
2023-04-282,1102,1182,1022,112553,0002,112
2023-04-272,0622,0822,0562,073533,0002,073
2023-04-262,0342,0802,0312,062386,0002,062
2023-04-252,0462,0532,0312,038467,9002,038
2023-04-242,0592,0642,0392,046311,2002,046
2023-04-212,0682,0702,0252,031500,2002,031
2023-04-202,0572,0662,0462,060322,5002,060
2023-04-192,0612,0672,0402,057344,7002,057
2023-04-182,0392,0772,0342,074451,9002,074
2023-04-172,0412,0452,0132,034366,9002,034
2023-04-142,0572,0602,0282,035629,0002,035
2023-04-132,0522,0572,0402,047338,4002,047
2023-04-122,0302,0602,0272,049202,5002,049
2023-04-112,0452,0542,0212,021269,5002,021
2023-04-102,0352,0372,0102,023216,2002,023
2023-04-072,0452,0472,0152,020253,6002,020
2023-04-062,0312,0552,0182,045389,1002,045
2023-04-052,1022,1032,0482,053369,0002,053
2023-04-042,0422,0912,0312,088596,8002,088
2023-04-032,0562,0562,0302,041428,6002,041
2023-03-312,0552,0762,0462,049557,0002,049
2023-03-302,0832,0892,0532,065326,6002,065
2023-03-292,0672,0962,0572,094463,7002,094
2023-03-282,0732,0792,0502,058244,1002,058
2023-03-272,0572,0722,0472,056250,5002,056
2023-03-242,0652,0652,0332,058337,7002,058
2023-03-232,0572,0662,0302,062397,6002,062
2023-03-222,0342,0532,0252,040401,3002,040
2023-03-202,0312,0392,0102,013387,2002,013
2023-03-172,0232,0412,0102,039433,1002,039
2023-03-161,9722,0191,9702,018342,4002,018
2023-03-151,9862,0041,9761,984299,6001,984
2023-03-141,9901,9901,9511,975551,9001,975
2023-03-132,0072,0141,9822,005406,4002,005
2023-03-102,0552,0682,0142,022574,0002,022
2023-03-092,0602,0762,0542,068328,2002,068
2023-03-082,0532,0582,0322,053400,7002,053
2023-03-072,0512,0632,0412,053420,2002,053
2023-03-062,0642,0852,0522,056415,5002,056
2023-03-032,0532,0822,0462,067463,7002,067
2023-03-022,0092,0271,9912,027475,4002,027
2023-03-012,0562,0602,0112,0171,070,8002,017
2023-02-282,0852,1122,0782,098516,9002,098
2023-02-272,0522,0842,0452,073550,5002,073
2023-02-242,0802,0892,0542,057561,2002,057
2023-02-222,1232,1252,0332,071942,6002,071
2023-02-212,1682,1932,1212,122722,4002,122
2023-02-202,1912,2082,1822,200368,8002,200
2023-02-172,1962,2122,1822,184405,5002,184
2023-02-162,1652,2242,1472,2151,019,0002,215
2023-02-152,1322,1892,1122,1151,085,8002,115
2023-02-142,1322,1382,1002,127945,8002,127
2023-02-132,1252,1292,0682,091574,0002,091
2023-02-102,1002,1442,1002,140598,4002,140
2023-02-092,1162,1482,1042,115584,8002,115
2023-02-082,0792,1202,0782,118859,5002,118
2023-02-072,0432,0762,0432,065368,4002,065
2023-02-062,0472,0472,0272,033249,2002,033
2023-02-032,0382,0452,0132,016384,5002,016
2023-02-022,0362,0552,0212,047364,0002,047
2023-02-012,0622,0962,0442,045662,1002,045
2023-01-312,0582,0672,0242,058483,2002,058
2023-01-302,0412,0522,0272,037446,4002,037
2023-01-272,0392,0562,0292,051506,9002,051
2023-01-262,0462,0632,0312,047446,2002,047
2023-01-252,0692,0822,0422,057683,8002,057
2023-01-242,0242,0672,0032,065798,4002,065
2023-01-231,9922,0271,9802,015850,2002,015
2023-01-201,9701,9721,9471,956418,4001,956
2023-01-191,9721,9841,9551,977515,7001,977
2023-01-181,9801,9991,9441,984801,3001,984
2023-01-171,9732,0141,9561,998656,5001,998
2023-01-161,9501,9641,9321,953655,2001,953
2023-01-132,0122,0221,9651,971525,7001,971
2023-01-122,0492,0601,9891,998616,9001,998
2023-01-112,0572,0682,0372,044643,3002,044
2023-01-102,0762,0782,0362,070502,4002,070
2023-01-062,1182,1292,0762,081550,1002,081
2023-01-052,1242,1242,0832,099762,3002,099
2023-01-042,1462,1502,1102,144503,4002,144

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