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
2023-02-032,0382,0452,0132,016384,5002,016
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