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