7956 ピジョン(株) の時系列データ [2003年度]

日付始値高値安値終値出来高調整後終値
2003-12-301,2701,2711,2501,2704,600211.67
2003-12-291,2231,2711,2231,27016,800211.67
2003-12-261,2451,2451,2251,2252,500204.17
2003-12-251,2001,2481,2001,24517,500207.50
2003-12-241,2711,2721,2421,2607,600210
2003-12-221,2651,2901,2651,28010,600213.33
2003-12-191,2421,2651,2421,26524,800210.83
2003-12-181,2501,2541,2451,25022,600208.33
2003-12-171,2731,2751,2601,26512,100210.83
2003-12-161,2731,2751,2671,2698,800211.50
2003-12-151,2771,2991,2731,2736,600212.17
2003-12-121,2751,3001,2731,27643,200212.67
2003-12-111,2731,2951,2421,27513,900212.50
2003-12-101,2751,2901,2601,27313,100212.17
2003-12-091,2811,2821,2661,27510,000212.50
2003-12-081,2731,2891,2661,2817,000213.50
2003-12-051,2931,2981,2741,27415,500212.33
2003-12-041,2731,2821,2611,2737,600212.17
2003-12-031,2861,2931,2731,2748,000212.33
2003-12-021,2731,2971,2731,28610,800214.33
2003-12-011,2411,2901,2411,27312,100212.17
2003-11-281,2411,2611,2411,2509,200208.33
2003-11-271,2441,2461,2411,2417,400206.83
2003-11-261,2601,2601,2351,2587,400209.67
2003-11-251,2671,2811,2621,26220,700210.33
2003-11-211,2681,2751,2531,2638,000210.50
2003-11-201,2301,2681,2301,2678,500211.17
2003-11-191,2611,2701,2291,25819,200209.67
2003-11-181,2271,2771,2001,26052,600210
2003-11-171,3811,3881,3451,34723,100224.50
2003-11-141,3901,4001,3801,38917,800231.50
2003-11-131,3801,3881,3801,38825,300231.33
2003-11-121,3801,3831,3721,3818,900230.17
2003-11-111,3801,3851,3501,38525,500230.83
2003-11-101,3611,3891,3561,38917,500231.50
2003-11-071,3821,3821,3541,36021,500226.67
2003-11-061,3521,3861,3501,37147,200228.50
2003-11-051,3551,3551,3441,34621,300224.33
2003-11-041,3011,3551,3011,35524,500225.83
2003-10-311,3241,3311,3151,3179,600219.50
2003-10-301,3501,3541,3451,35024,200225
2003-10-291,3461,3551,3311,34844,200224.67
2003-10-281,3301,3541,3301,34632,700224.33
2003-10-271,3401,3561,3211,34224,200223.67
2003-10-241,3481,3551,3231,34445,900224
2003-10-231,3291,3341,3011,30819,700218
2003-10-221,3011,3431,3011,33434,500222.33
2003-10-211,3301,3311,3061,31629,100219.33
2003-10-201,3311,3411,3201,33521,000222.50
2003-10-171,3391,3541,3101,35042,500225
2003-10-161,3001,3571,3001,350115,200225
2003-10-151,2301,3211,2301,298118,500216.33
2003-10-141,2211,2441,2211,22361,600203.83
2003-10-101,2301,2311,2091,22069,500203.33
2003-10-091,1391,2901,1351,29084,800215
2003-10-081,1141,1261,1091,12442,000187.33
2003-10-071,1121,1121,1021,10818,000184.67
2003-10-061,1201,1201,1021,11022,300185
2003-10-031,1181,1251,1181,11814,000186.33
2003-10-021,1201,1251,1151,12314,200187.17
2003-10-011,1171,1191,0961,11821,100186.33
2003-09-301,1081,1191,1001,11117,400185.17
2003-09-291,1151,1221,1081,11015,000185
2003-09-261,1301,1411,1271,12726,300187.83
2003-09-251,1381,1441,1301,14361,600190.50
2003-09-241,1361,1391,1241,12812,900188
2003-09-221,1371,1391,1251,13110,700188.50
2003-09-191,1221,1301,1221,12612,800187.67
2003-09-181,1341,1351,1221,12220,900187
2003-09-171,1361,1401,1251,12829,400188
2003-09-161,1371,1371,1241,1249,600187.33
2003-09-121,1391,1391,1011,12752,600187.83
2003-09-111,1391,1401,1211,12915,100188.17
2003-09-101,1371,1391,1261,1339,900188.83
2003-09-091,1431,1431,1261,12618,700187.67
2003-09-081,1371,1451,1321,13413,700189
2003-09-051,1301,1341,1211,12410,900187.33
2003-09-041,1391,1391,1251,12516,900187.50
2003-09-031,1281,1301,1201,12420,200187.33
2003-09-021,1401,1601,1101,11857,100186.33
2003-09-011,1201,1341,1041,10824,200184.67
2003-08-291,1001,1281,0981,12017,500186.67
2003-08-281,1041,1101,1001,10020,200183.33
2003-08-271,1001,1161,0871,10179,500183.50
2003-08-261,1091,1221,1041,1107,900185
2003-08-251,1121,1331,1101,11013,100185
2003-08-221,1161,1251,1101,1128,000185.33
2003-08-211,1041,1361,1001,1168,900186
2003-08-201,1001,1231,1001,12315,400187.17
2003-08-191,1011,1191,1001,1168,800186
2003-08-181,1211,1401,1001,10611,700184.33
2003-08-151,1421,1451,0991,11050,900185
2003-08-141,1591,1651,1301,14111,700190.17
2003-08-131,1751,1751,1631,16312,600193.83
2003-08-121,1341,1641,1201,16328,900193.83
2003-08-111,0901,1501,0901,13458,000189
2003-08-081,0911,1071,0911,10111,300183.50
2003-08-071,0851,1141,0851,10021,600183.33
2003-08-061,0761,1001,0761,09910,700183.17
2003-08-051,0951,1031,0951,09612,500182.67
2003-08-041,0711,1061,0711,10212,600183.67
2003-08-011,0601,0891,0601,0719,800178.50
2003-07-311,0951,0971,0791,08914,800181.50
2003-07-301,1001,1001,0881,10019,500183.33
2003-07-291,0971,1001,0841,08519,700180.83
2003-07-281,0871,1001,0811,09513,100182.50
2003-07-251,1131,1141,0951,09514,000182.50
2003-07-241,1001,1121,0981,1007,600183.33
2003-07-231,0961,0991,0791,0998,800183.17
2003-07-221,1001,1001,0911,0969,600182.67
2003-07-181,1001,1091,1001,1025,100183.67
2003-07-171,1051,1241,1001,11010,600185
2003-07-161,1241,1241,1051,10510,800184.17
2003-07-151,1141,1291,1051,12022,300186.67
2003-07-141,1091,1201,1001,11814,400186.33
2003-07-111,1081,1171,1081,10910,800184.83
2003-07-101,1101,1261,1021,10514,600184.17
2003-07-091,1131,1281,1001,11522,000185.83
2003-07-081,1261,1301,1211,12116,200186.83
2003-07-071,1401,1411,1301,1319,500188.50
2003-07-041,1291,1381,1151,1358,400189.17
2003-07-031,1351,1501,1231,12517,300187.50
2003-07-021,1501,1601,1301,13818,600189.67
2003-07-011,1301,1591,1301,15010,500191.67
2003-06-301,1311,1631,1311,1536,600192.17
2003-06-271,1681,1701,1301,1689,700194.67
2003-06-261,1701,1731,1591,17025,700195
2003-06-251,1301,1561,1171,14023,200190
2003-06-241,1201,1291,1101,1109,500185
2003-06-231,1001,1291,1001,1264,200187.67
2003-06-201,1101,1411,1101,12317,500187.17
2003-06-191,1031,1131,0951,10019,900183.33
2003-06-181,1301,1301,1001,10012,700183.33
2003-06-171,1271,1301,1121,11713,900186.17
2003-06-161,1201,1251,1111,11112,000185.17
2003-06-131,1801,1831,1401,14050,800190
2003-06-121,1851,2001,1721,18022,800196.67
2003-06-111,1701,1951,1681,18019,200196.67
2003-06-101,1701,1801,1701,1708,400195
2003-06-091,1791,1821,1651,18222,200197
2003-06-061,1301,1851,1291,18331,200197.17
2003-06-051,1021,1251,1001,12515,300187.50
2003-06-041,1011,1101,1001,10014,100183.33
2003-06-031,1051,1091,1001,10919,600184.83
2003-06-021,1001,1101,1001,10410,100184
2003-05-301,1001,1101,1001,10916,100184.83
2003-05-291,1001,1201,0911,10022,100183.33
2003-05-281,1271,1341,0811,10930,800184.83
2003-05-271,1161,1231,1131,1159,000185.83
2003-05-261,1501,1701,1361,13620,000189.33
2003-05-231,1301,1501,1301,14716,300191.17
2003-05-221,1101,1291,1091,12720,900187.83
2003-05-211,1301,1311,1131,11423,200185.67
2003-05-201,1301,1431,1131,14317,500190.50
2003-05-191,1401,1491,1281,13321,800188.83
2003-05-161,1111,1451,1111,14521,200190.83
2003-05-151,1511,1661,1251,13132,000188.50
2003-05-141,1651,1801,1651,16627,100194.33
2003-05-131,1901,1921,1651,17822,000196.33
2003-05-121,1951,1951,1851,19211,400198.67
2003-05-091,1801,1971,1801,19714,100199.50
2003-05-081,1811,1951,1731,18521,900197.50
2003-05-071,1971,1971,1811,19325,100198.83
2003-05-061,2101,2101,1921,19318,100198.83
2003-05-021,1951,1951,1711,18215,700197
2003-05-011,2001,2041,1651,19949,600199.83
2003-04-301,1501,2201,1501,17274,600195.33
2003-04-281,1111,1461,1111,13828,700189.67
2003-04-251,1201,1251,1051,12026,800186.67
2003-04-241,1101,1201,0981,10541,000184.17
2003-04-231,1301,1301,0981,10532,300184.17
2003-04-221,1381,1391,1001,13238,400188.67
2003-04-211,1111,1461,0301,13874,200189.67
2003-04-181,1511,1601,1311,14558,000190.83
2003-04-171,1801,1821,1501,16874,500194.67
2003-04-161,1791,1891,1721,18560,500197.50
2003-04-151,1101,1701,1101,16092,700193.33
2003-04-141,0901,1201,0891,10245,900183.67
2003-04-111,0681,0951,0681,08943,100181.50
2003-04-101,0501,0701,0501,06730,700177.83
2003-04-091,0081,0489971,04831,200174.67
2003-04-081,0301,0411,0211,02115,800170.17
2003-04-071,0501,0551,0301,04026,500173.33
2003-04-041,0001,0289861,01936,600169.83
2003-04-031,0001,0101,0001,00426,300167.33
2003-04-021,0001,0009851,00033,200166.67
2003-04-0198599997598934,600164.83
2003-03-319601,0049601,00084,200166.67
2003-03-2895095694195622,500159.33
2003-03-2793695093694528,200157.50
2003-03-2693594893094627,000157.67
2003-03-2592092590592524,400154.17
2003-03-2491092690092632,200154.33
2003-03-2090392590090032,800150
2003-03-1987690387590339,300150.50
2003-03-1888088286287519,200145.83
2003-03-178798798508504,100141.67
2003-03-1490090087987954,300146.50
2003-03-1387389886089512,100149.17
2003-03-1284187384087315,700145.50
2003-03-118598608418418,900140.17
2003-03-1085086985086627,500144.33
2003-03-0789089086088026,500146.67
2003-03-0689090888590078,200150
2003-03-05825910825900110,000150
2003-03-0482883281282030,300136.67
2003-03-0380080979580813,500134.67
2003-02-2877079076479020,400131.67
2003-02-2778979076079012,900131.67
2003-02-267657807657807,800130
2003-02-257947947737799,700129.83
2003-02-2479679679179529,700132.50
2003-02-2179879979479962,200133.17
2003-02-2078680078680029,400133.33
2003-02-1980080076080025,900133.33
2003-02-1880080178080024,200133.33
2003-02-1780081179081019,500135
2003-02-1478080378079649,000132.67
2003-02-137917917787781,600129.67
2003-02-1276079376079110,500131.83
2003-02-107657657577655,200127.50
2003-02-077507737507737,100128.83
2003-02-067707827647675,800127.83
2003-02-0579179777577516,600129.17
2003-02-0477279577279011,900131.67
2003-02-037307537207539,200125.50
2003-01-3173173772072514,500120.83
2003-01-307607607337388,200123
2003-01-297777777647647,800127.33
2003-01-287737987737816,800130.17
2003-01-2781581580080114,400133.50
2003-01-2481781780480515,600134.17
2003-01-2379581479580710,200134.50
2003-01-228008007927927,400132
2003-01-2179680579580110,700133.50
2003-01-2079179879179611,500132.67
2003-01-177957967867949,500132.33
2003-01-167867997867997,800133.17
2003-01-1579179578679221,700132
2003-01-1478579078079013,500131.67
2003-01-107957957857867,800131
2003-01-097927927707915,100131.83
2003-01-087967967837845,300130.67
2003-01-0779879977079816,200133
2003-01-067997997957983,300133

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