7956 ピジョン(株) の時系列データ [2004年度]

日付始値高値安値終値出来高調整後終値
2004-12-301,7701,7701,7621,76912,100294.83
2004-12-291,7501,7691,7421,76446,100294
2004-12-281,7611,7631,7451,75323,700292.17
2004-12-271,7691,7701,7491,76423,100294
2004-12-241,7491,7801,7461,76099,700293.33
2004-12-221,7331,7491,7331,74656,000291
2004-12-211,7151,7291,7151,72935,300288.17
2004-12-201,7271,7331,7041,71341,200285.50
2004-12-171,6781,7201,6721,71365,200285.50
2004-12-161,6361,6851,6301,678108,900279.67
2004-12-151,6851,6901,6701,68539,800280.83
2004-12-141,6891,6971,6651,69653,200282.67
2004-12-131,6301,7601,6301,700170,400283.33
2004-12-101,5801,6651,5701,653199,400275.50
2004-12-091,5161,5701,5161,55395,300258.83
2004-12-081,5231,5371,4911,53240,600255.33
2004-12-071,5241,5391,5201,52286,400253.67
2004-12-061,5521,5541,5031,505101,500250.83
2004-12-031,5671,5671,5561,55624,700259.33
2004-12-021,5581,5751,5581,56518,900260.83
2004-12-011,5581,5851,5571,56025,200260
2004-11-301,5801,5881,5631,57115,000261.83
2004-11-291,5751,5921,5751,58722,600264.50
2004-11-261,5961,5971,5811,58118,400263.50
2004-11-251,5821,6001,5821,59622,100266
2004-11-241,5871,6171,5871,60135,800266.83
2004-11-221,5651,6111,5651,59237,800265.33
2004-11-191,5881,5981,5881,59232,800265.33
2004-11-181,6001,6111,5881,58824,000264.67
2004-11-171,6101,6121,6041,60636,600267.67
2004-11-161,6341,6341,6081,60837,000268
2004-11-151,6421,6421,6001,63427,000272.33
2004-11-121,6101,6201,5991,61622,000269.33
2004-11-111,6101,6131,6001,61036,500268.33
2004-11-101,5981,6161,5981,61232,700268.67
2004-11-091,6001,6051,5941,60331,600267.17
2004-11-081,6111,6201,6111,61443,100269
2004-11-051,6251,6391,6011,62141,300270.17
2004-11-041,6281,6281,6131,62429,700270.67
2004-11-021,6091,6211,6051,61221,900268.67
2004-11-011,6001,6191,5971,60931,100268.17
2004-10-291,5851,6061,5851,60635,900267.67
2004-10-281,6001,6081,5921,59832,500266.33
2004-10-271,6001,6091,5921,60633,300267.67
2004-10-261,5731,6021,5731,60058,700266.67
2004-10-251,5911,6111,5861,60333,900267.17
2004-10-221,6101,6331,5931,61625,100269.33
2004-10-211,6261,6341,5951,61060,300268.33
2004-10-201,6241,6251,6011,62334,600270.50
2004-10-191,6151,6301,6101,62123,200270.17
2004-10-181,6301,6301,6101,61922,400269.83
2004-10-151,6161,6331,6161,62943,200271.50
2004-10-141,6121,6511,6121,63549,900272.50
2004-10-131,6411,6691,6301,63618,500272.67
2004-10-121,6451,6741,6451,66550,200277.50
2004-10-081,6701,6801,6601,66729,000277.83
2004-10-071,6841,6901,6761,68346,900280.50
2004-10-061,6891,6951,6801,68330,300280.50
2004-10-051,6981,7071,6781,68937,700281.50
2004-10-041,7001,7071,6711,69771,300282.83
2004-10-011,6711,6841,6641,67548,700279.17
2004-09-301,6531,6701,6501,65025,400275
2004-09-291,6141,7001,6131,65076,300275
2004-09-281,5941,6151,5931,61037,800268.33
2004-09-271,5781,6121,5781,59544,200265.83
2004-09-241,5831,5851,5681,58344,700263.83
2004-09-221,5801,5831,5661,579112,900263.17
2004-09-211,5741,6201,5701,58278,900263.67
2004-09-171,5961,5961,5601,56271,400260.33
2004-09-161,6171,6251,5801,58659,800264.33
2004-09-151,6751,6821,6121,61674,300269.33
2004-09-141,6751,6771,6471,66586,100277.50
2004-09-131,6751,6861,6501,65330,400275.50
2004-09-101,6861,6931,6431,67475,600279
2004-09-091,6761,6841,6421,65632,500276
2004-09-081,7081,7081,6751,67749,500279.50
2004-09-071,6451,6971,6401,68856,900281.33
2004-09-061,6201,6251,6051,62445,400270.67
2004-09-031,6721,6751,6351,63941,500273.17
2004-09-021,6891,7111,6691,67243,500278.67
2004-09-011,6881,7251,6811,69769,000282.83
2004-08-311,7201,7211,6791,68740,400281.17
2004-08-301,7181,7381,7181,72515,100287.50
2004-08-271,7901,7901,7401,74826,300291.33
2004-08-261,7611,7891,7611,77066,800295
2004-08-251,7361,7531,7211,75311,700292.17
2004-08-241,7101,7221,7071,72016,300286.67
2004-08-231,7151,7351,7031,72615,900287.67
2004-08-201,7441,7441,7131,71511,500285.83
2004-08-191,6711,7491,6711,74837,700291.33
2004-08-181,7641,7641,7051,72040,500286.67
2004-08-171,7611,7791,7611,76418,700294
2004-08-161,7901,8001,7701,77728,300296.17
2004-08-131,8001,8281,7981,80225,800300.33
2004-08-121,8301,8361,8121,83516,300305.83
2004-08-111,8311,8311,8061,83030,700305
2004-08-101,8151,8351,7951,83031,400305
2004-08-091,7601,8001,7381,78514,900297.50
2004-08-061,8351,8351,7951,82037,200303.33
2004-08-051,7951,8321,7801,80627,100301
2004-08-041,7881,7951,7661,77866,800296.33
2004-08-031,8351,8521,8001,822146,700303.67
2004-08-021,8701,8931,8621,88530,700314.17
2004-07-301,8901,8961,8611,88233,900313.67
2004-07-291,8901,9051,8801,88145,900313.50
2004-07-281,8801,8951,8791,88054,100313.33
2004-07-271,9081,9091,8751,876112,500312.67
2004-07-261,8801,9201,8801,91364,500318.83
2004-07-231,9221,9451,8821,88375,600313.83
2004-07-221,8911,9291,8801,922112,400320.33
2004-07-211,8701,8951,8501,88674,900314.33
2004-07-201,8691,8701,8391,85650,800309.33
2004-07-161,8101,8731,8001,85381,300308.83
2004-07-151,8441,8441,8021,80236,100300.33
2004-07-141,8601,8701,8461,84749,300307.83
2004-07-131,8561,8671,8431,86123,900310.17
2004-07-121,8121,8801,8121,85652,200309.33
2004-07-091,7901,8331,7901,82037,000303.33
2004-07-081,8001,8201,8001,81037,200301.67
2004-07-071,8001,8341,7981,82068,000303.33
2004-07-061,8791,8791,8411,84294,900307
2004-07-051,8501,8981,8301,879132,600313.17
2004-07-021,8201,8341,8101,83149,100305.17
2004-07-011,8181,8391,8181,830148,300305
2004-06-301,8401,8401,8151,818106,300303
2004-06-291,7801,8401,7651,81786,000302.83
2004-06-281,8021,8081,7801,78881,200298
2004-06-251,8171,8171,7951,80458,600300.67
2004-06-241,8061,8241,8061,81762,300302.83
2004-06-231,8251,8281,8051,81061,000301.67
2004-06-221,8381,8381,8011,834122,400305.67
2004-06-211,8521,8591,8371,83786,700306.17
2004-06-181,8601,8681,8361,85195,300308.50
2004-06-171,8601,8751,8451,867103,000311.17
2004-06-161,8551,8701,8351,86094,900310
2004-06-151,8971,8971,8481,850141,100308.33
2004-06-141,9401,9481,8581,875244,700312.50
2004-06-111,9501,9611,9011,958309,900326.33
2004-06-101,8501,9121,8451,893296,700315.50
2004-06-091,8301,8911,8231,856345,700309.33
2004-06-081,8001,8301,7941,812200,300302
2004-06-071,7471,7951,7471,783147,300297.17
2004-06-041,7401,7501,7131,735139,300289.17
2004-06-031,8151,8201,7121,732564,201288.67
2004-06-021,8271,8381,7801,799931,601299.83
2004-06-011,5501,5571,5341,55760,000259.50
2004-05-311,5501,5601,5421,54918,500258.17
2004-05-281,5301,5501,5071,55028,500258.33
2004-05-271,5011,5501,5001,52040,400253.33
2004-05-261,5051,5101,4811,50723,900251.17
2004-05-251,5001,5101,4861,49590,800249.17
2004-05-241,5001,5021,4871,49553,000249.17
2004-05-211,5041,5041,4861,49750,900249.50
2004-05-201,5001,5251,4851,50573,200250.83
2004-05-191,4451,4951,4451,495107,300249.17
2004-05-181,4441,4551,4361,442137,000240.33
2004-05-171,4601,4901,4301,44571,100240.83
2004-05-141,4481,4701,4401,46033,500243.33
2004-05-131,4981,4981,4791,48825,400248
2004-05-121,4951,4951,4721,48626,300247.67
2004-05-111,4701,5301,4601,49541,500249.17
2004-05-101,5491,5681,5261,550108,100258.33
2004-05-071,5641,5791,5641,57449,200262.33
2004-05-061,5781,5851,5701,575141,900262.50
2004-04-301,5801,5831,5701,578102,900263
2004-04-281,5741,6101,5681,58588,000264.17
2004-04-271,5661,5751,5601,57460,200262.33
2004-04-261,5601,5751,5501,57048,400261.67
2004-04-231,5791,5801,5701,57133,500261.83
2004-04-221,5651,5841,5601,57064,000261.67
2004-04-211,5601,5711,5551,56682,200261
2004-04-201,5501,5701,5301,570113,100261.67
2004-04-191,5491,5791,5361,55092,800258.33
2004-04-161,5241,5401,5211,53045,800255
2004-04-151,5131,5251,5021,51067,200251.67
2004-04-141,5101,5201,5051,51337,700252.17
2004-04-131,5091,5111,5001,50265,400250.33
2004-04-121,5141,5151,5011,50963,600251.50
2004-04-091,5231,5511,5141,51493,800252.33
2004-04-081,4951,5571,4931,55390,500258.83
2004-04-071,4931,5121,4931,49850,000249.67
2004-04-061,5301,5401,4931,49389,900248.83
2004-04-051,4801,5181,4801,514111,600252.33
2004-04-021,4651,4791,4551,46658,300244.33
2004-04-011,4701,4801,4401,46578,300244.17
2004-03-311,4691,4901,4611,47777,600246.17
2004-03-301,3801,4401,3701,43892,000239.67
2004-03-291,3481,3701,3401,36859,800228
2004-03-261,3551,3641,3431,34919,200224.83
2004-03-251,3331,3581,3301,35244,000225.33
2004-03-241,3501,3501,3321,33418,600222.33
2004-03-231,3521,3521,3321,34938,300224.83
2004-03-221,3551,3661,3351,360109,600226.67
2004-03-191,3141,3441,3121,34474,800224
2004-03-181,3491,3491,2901,34085,400223.33
2004-03-171,3501,3531,3461,350111,400225
2004-03-161,3601,3641,3421,34925,600224.83
2004-03-151,3521,3651,3521,36433,300227.33
2004-03-121,3601,3601,3441,34465,200224
2004-03-111,3281,3641,3281,35955,200226.50
2004-03-101,3301,3431,3221,33015,300221.67
2004-03-091,3231,3431,3231,33131,600221.83
2004-03-081,3291,3521,3211,34329,800223.83
2004-03-051,3491,3501,3291,34932,200224.83
2004-03-041,3611,3681,3501,35333,500225.50
2004-03-031,3601,3721,3581,36150,000226.83
2004-03-021,3371,3671,3371,36039,800226.67
2004-03-011,3701,3701,3501,35529,400225.83
2004-02-271,3491,3731,3491,37040,800228.33
2004-02-261,3411,3601,3331,36041,300226.67
2004-02-251,3261,3471,3261,33122,300221.83
2004-02-241,3441,3501,3241,32425,200220.67
2004-02-231,3451,3601,3261,34520,500224.17
2004-02-201,3411,3801,3411,36564,800227.50
2004-02-191,3261,3611,3261,34546,900224.17
2004-02-181,3251,3601,3201,34639,100224.33
2004-02-171,3321,3601,3251,34058,600223.33
2004-02-161,3201,3391,3201,33439,600222.33
2004-02-131,2661,3301,2661,32081,300220
2004-02-121,2651,2741,2651,26524,900210.83
2004-02-101,2531,2611,2451,25324,500208.83
2004-02-091,2651,2651,2421,25239,700208.67
2004-02-061,2121,2351,2001,22929,200204.83
2004-02-051,2001,2251,2001,2127,200202
2004-02-041,2301,2351,2001,20018,600200
2004-02-031,2421,2421,2221,24010,800206.67
2004-02-021,2401,2441,2351,2417,500206.83
2004-01-301,2261,2551,2261,2409,200206.67
2004-01-291,2691,2691,2201,22520,200204.17
2004-01-281,2701,2791,2651,2699,500211.50
2004-01-271,2801,3101,2601,29224,900215.33
2004-01-261,3001,3001,2811,28821,800214.67
2004-01-231,3111,3111,2981,30037,100216.67
2004-01-221,3041,3201,2881,29117,300215.17
2004-01-211,2701,3101,2701,30325,900217.17
2004-01-201,2801,2801,2741,2759,200212.50
2004-01-191,2651,2781,2651,27414,100212.33
2004-01-161,2431,2681,2431,26111,100210.17
2004-01-151,2601,2601,2421,24314,300207.17
2004-01-141,2801,2801,2501,26212,300210.33
2004-01-131,2471,2801,2471,27119,800211.83
2004-01-091,2481,2551,2391,24716,900207.83
2004-01-081,2541,2541,2201,24637,600207.67
2004-01-071,2511,2521,2311,23126,800205.17
2004-01-061,2851,2951,2511,25121,200208.50
2004-01-051,2901,2901,2801,2805,100213.33

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