7956 ピジョン(株) の時系列データ [2013年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2013-12-30	5,030	5,100	5,030	5,100	220,100	1,700
2013-12-27	4,910	4,990	4,875	4,985	271,100	1,661.67
2013-12-26	4,885	4,915	4,850	4,890	261,400	1,630
2013-12-25	4,765	4,825	4,765	4,825	353,500	1,608.33
2013-12-24	4,800	4,830	4,770	4,785	249,000	1,595
2013-12-20	4,830	4,845	4,795	4,810	337,400	1,603.33
2013-12-19	4,865	4,870	4,820	4,830	281,600	1,610
2013-12-18	4,880	4,900	4,825	4,840	292,700	1,613.33
2013-12-17	4,910	4,965	4,895	4,910	158,800	1,636.67
2013-12-16	4,995	5,000	4,885	4,890	220,200	1,630
2013-12-13	4,950	5,020	4,930	4,965	360,700	1,655
2013-12-12	4,970	4,990	4,940	4,975	185,800	1,658.33
2013-12-11	5,000	5,030	4,930	4,970	197,800	1,656.67
2013-12-10	5,060	5,080	5,010	5,060	149,900	1,686.67
2013-12-09	5,060	5,070	5,030	5,040	168,200	1,680
2013-12-06	5,060	5,060	4,995	5,020	141,400	1,673.33
2013-12-05	5,100	5,120	5,030	5,070	282,600	1,690
2013-12-04	4,970	5,110	4,970	5,060	352,700	1,686.67
2013-12-03	5,120	5,200	5,010	5,010	796,201	1,670
2013-12-02	4,910	4,960	4,900	4,950	278,800	1,650
2013-11-29	4,915	4,925	4,880	4,905	209,200	1,635
2013-11-28	4,950	4,950	4,885	4,910	135,900	1,636.67
2013-11-27	4,920	4,940	4,880	4,900	204,700	1,633.33
2013-11-26	4,975	4,990	4,920	4,965	260,400	1,655
2013-11-25	4,960	5,040	4,935	5,010	317,600	1,670
2013-11-22	5,040	5,050	4,850	4,890	484,700	1,630
2013-11-21	5,130	5,140	5,010	5,040	388,200	1,680
2013-11-20	5,170	5,170	5,080	5,120	245,500	1,706.67
2013-11-19	5,170	5,280	5,090	5,130	573,701	1,710
2013-11-18	5,020	5,190	4,950	5,150	876,801	1,716.67
2013-11-15	4,850	4,860	4,790	4,810	269,300	1,603.33
2013-11-14	4,900	4,930	4,760	4,790	383,400	1,596.67
2013-11-13	4,890	5,050	4,885	4,930	380,600	1,643.33
2013-11-12	4,730	4,845	4,710	4,840	168,300	1,613.33
2013-11-11	4,820	4,850	4,730	4,750	212,500	1,583.33
2013-11-08	4,915	4,950	4,785	4,795	215,900	1,598.33
2013-11-07	4,925	4,950	4,900	4,915	179,300	1,638.33
2013-11-06	5,010	5,020	4,940	4,950	237,000	1,650
2013-11-05	5,030	5,050	4,975	5,010	312,900	1,670
2013-11-01	5,050	5,090	4,935	4,955	154,700	1,651.67
2013-10-31	5,220	5,230	5,040	5,050	325,700	1,683.33
2013-10-30	5,110	5,290	5,030	5,270	455,800	1,756.67
2013-10-29	5,090	5,100	5,030	5,090	126,300	1,696.67
2013-10-28	5,040	5,080	5,000	5,060	181,100	1,686.67
2013-10-25	5,010	5,050	4,970	5,020	170,900	1,673.33
2013-10-24	4,880	5,000	4,805	5,000	236,800	1,666.67
2013-10-23	5,050	5,050	4,905	4,915	258,500	1,638.33
2013-10-22	5,030	5,050	5,020	5,050	142,300	1,683.33
2013-10-21	5,020	5,060	4,980	5,020	161,000	1,673.33
2013-10-18	5,000	5,020	4,970	5,010	136,100	1,670
2013-10-17	4,960	5,000	4,960	4,995	135,400	1,665
2013-10-16	4,975	4,995	4,915	4,930	193,400	1,643.33
2013-10-15	4,970	5,000	4,940	4,995	191,400	1,665
2013-10-11	5,000	5,050	4,950	4,980	217,400	1,660
2013-10-10	4,920	4,985	4,880	4,985	171,300	1,661.67
2013-10-09	4,860	4,930	4,820	4,925	138,300	1,641.67
2013-10-08	4,800	4,935	4,765	4,910	229,100	1,636.67
2013-10-07	4,800	4,845	4,760	4,835	177,000	1,611.67
2013-10-04	4,800	4,825	4,745	4,800	177,000	1,600
2013-10-03	4,830	4,885	4,805	4,850	124,000	1,616.67
2013-10-02	4,915	4,950	4,840	4,865	265,400	1,621.67
2013-10-01	4,845	4,915	4,840	4,890	394,100	1,630
2013-09-30	4,795	4,865	4,765	4,820	195,600	1,606.67
2013-09-27	4,840	4,870	4,815	4,865	232,900	1,621.67
2013-09-26	4,880	4,895	4,780	4,840	287,700	1,613.33
2013-09-25	4,890	4,910	4,850	4,880	216,800	1,626.67
2013-09-24	4,810	4,900	4,730	4,860	550,901	1,620
2013-09-20	4,840	4,840	4,785	4,805	323,400	1,601.67
2013-09-19	4,890	4,895	4,725	4,800	350,000	1,600
2013-09-18	4,840	4,900	4,830	4,890	179,200	1,630
2013-09-17	4,865	4,885	4,835	4,840	184,200	1,613.33
2013-09-13	4,865	4,900	4,830	4,890	147,400	1,630
2013-09-12	4,860	4,900	4,810	4,860	161,800	1,620
2013-09-11	4,920	4,920	4,850	4,860	136,800	1,620
2013-09-10	4,955	4,965	4,890	4,920	184,300	1,640
2013-09-09	4,985	4,985	4,920	4,950	196,400	1,650
2013-09-06	4,855	4,950	4,835	4,870	206,800	1,623.33
2013-09-05	4,910	4,920	4,860	4,900	434,700	1,633.33
2013-09-04	4,900	5,000	4,875	4,935	489,600	1,645
2013-09-03	4,825	4,940	4,795	4,905	1,022,201	1,635
2013-09-02	4,450	4,580	4,450	4,545	252,500	1,515
2013-08-30	4,575	4,630	4,510	4,530	192,400	1,510
2013-08-29	4,565	4,710	4,560	4,645	254,300	1,548.33
2013-08-28	4,600	4,630	4,515	4,555	170,600	1,518.33
2013-08-27	4,700	4,730	4,660	4,680	123,800	1,560
2013-08-26	4,755	4,775	4,700	4,745	124,300	1,581.67
2013-08-23	4,760	4,790	4,700	4,725	173,100	1,575
2013-08-22	4,710	4,765	4,650	4,690	233,500	1,563.33
2013-08-21	4,805	4,835	4,665	4,765	405,300	1,588.33
2013-08-20	4,850	4,870	4,750	4,810	339,100	1,603.33
2013-08-19	4,820	4,945	4,785	4,935	478,500	1,645
2013-08-16	4,640	4,850	4,610	4,790	293,800	1,596.67
2013-08-15	4,680	4,700	4,645	4,660	139,100	1,553.33
2013-08-14	4,610	4,690	4,595	4,685	261,000	1,561.67
2013-08-13	4,580	4,650	4,570	4,625	245,000	1,541.67
2013-08-12	4,595	4,615	4,520	4,570	264,000	1,523.33
2013-08-09	4,595	4,670	4,575	4,630	305,000	1,543.33
2013-08-08	4,640	4,660	4,550	4,590	340,600	1,530
2013-08-07	4,795	4,795	4,705	4,710	286,200	1,570
2013-08-06	4,780	4,820	4,715	4,810	210,700	1,603.33
2013-08-05	4,810	4,895	4,765	4,810	335,600	1,603.33
2013-08-02	4,620	4,880	4,585	4,870	550,601	1,623.33
2013-08-01	4,615	4,615	4,450	4,600	455,100	1,533.33
2013-07-31	4,720	4,780	4,595	4,615	342,400	1,538.33
2013-07-30	4,625	4,840	4,625	4,770	602,201	1,590
2013-07-29	4,565	4,695	4,455	4,595	671,601	1,531.67
2013-07-26	9,130	9,180	9,030	9,130	308,700	1,521.67
2013-07-25	8,950	9,180	8,930	9,160	236,400	1,526.67
2013-07-24	8,860	8,960	8,780	8,920	167,300	1,486.67
2013-07-23	8,960	8,990	8,760	8,910	136,800	1,485
2013-07-22	8,770	8,950	8,700	8,950	368,000	1,491.67
2013-07-19	8,730	8,870	8,540	8,620	271,400	1,436.67
2013-07-18	8,480	8,650	8,470	8,650	106,900	1,441.67
2013-07-17	8,440	8,550	8,390	8,440	129,100	1,406.67
2013-07-16	8,400	8,490	8,350	8,370	130,200	1,395
2013-07-12	8,360	8,440	8,320	8,370	163,600	1,395
2013-07-11	8,610	8,660	8,340	8,400	297,700	1,400
2013-07-10	8,700	8,940	8,600	8,660	242,500	1,443.33
2013-07-09	8,480	8,950	8,450	8,640	460,600	1,440
2013-07-08	8,250	8,290	8,210	8,230	103,000	1,371.67
2013-07-05	8,210	8,270	8,110	8,250	122,200	1,375
2013-07-04	8,120	8,200	8,070	8,140	98,800	1,356.67
2013-07-03	8,140	8,220	8,110	8,200	163,500	1,366.67
2013-07-02	8,190	8,250	8,050	8,200	157,200	1,366.67
2013-07-01	7,900	8,190	7,890	8,180	97,500	1,363.33
2013-06-28	7,810	7,950	7,750	7,900	103,000	1,316.67
2013-06-27	7,620	7,710	7,520	7,700	84,000	1,283.33
2013-06-26	7,890	7,950	7,580	7,600	131,200	1,266.67
2013-06-25	7,940	8,040	7,680	7,790	205,400	1,298.33
2013-06-24	7,860	7,990	7,780	7,930	173,700	1,321.67
2013-06-21	7,410	7,750	7,290	7,740	227,600	1,290
2013-06-20	7,630	7,690	7,440	7,490	101,300	1,248.33
2013-06-19	7,760	7,770	7,570	7,630	80,000	1,271.67
2013-06-18	7,590	7,740	7,520	7,660	121,300	1,276.67
2013-06-17	7,190	7,600	7,150	7,580	92,700	1,263.33
2013-06-14	7,360	7,530	7,200	7,240	140,700	1,206.67
2013-06-13	7,580	7,580	7,260	7,290	112,800	1,215
2013-06-12	7,510	7,610	7,360	7,570	91,900	1,261.67
2013-06-11	7,500	7,820	7,380	7,660	243,700	1,276.67
2013-06-10	7,690	7,710	7,180	7,430	372,400	1,238.33
2013-06-07	7,100	7,240	6,920	6,990	187,900	1,165
2013-06-06	7,510	7,580	7,230	7,250	201,200	1,208.33
2013-06-05	7,480	8,100	7,480	7,690	379,100	1,281.67
2013-06-04	7,900	7,950	6,960	7,330	515,301	1,221.67
2013-06-03	8,220	8,220	7,950	8,000	182,300	1,333.33
2013-05-31	8,080	8,290	7,930	8,180	368,000	1,363.33
2013-05-30	7,870	8,100	7,790	8,030	180,000	1,338.33
2013-05-29	7,710	8,170	7,600	8,070	231,900	1,345
2013-05-28	7,570	7,730	7,450	7,680	124,700	1,280
2013-05-27	7,470	7,750	7,230	7,590	169,600	1,265
2013-05-24	7,700	7,930	7,260	7,700	255,500	1,283.33
2013-05-23	8,000	8,110	7,600	7,600	245,900	1,266.67
2013-05-22	8,090	8,100	7,960	8,000	115,800	1,333.33
2013-05-21	8,220	8,280	8,010	8,010	153,000	1,335
2013-05-20	8,310	8,320	8,180	8,230	120,000	1,371.67
2013-05-17	8,000	8,350	7,960	8,330	170,200	1,388.33
2013-05-16	8,110	8,230	7,870	8,070	211,200	1,345
2013-05-15	8,150	8,200	8,100	8,140	97,800	1,356.67
2013-05-14	8,160	8,230	8,110	8,150	80,300	1,358.33
2013-05-13	8,160	8,250	8,040	8,240	129,400	1,373.33
2013-05-10	8,340	8,350	8,150	8,190	124,900	1,365
2013-05-09	8,340	8,400	8,200	8,200	112,400	1,366.67
2013-05-08	8,510	8,590	8,350	8,410	144,600	1,401.67
2013-05-07	8,180	8,500	8,090	8,460	236,400	1,410
2013-05-02	8,030	8,160	7,900	8,030	170,200	1,338.33
2013-05-01	8,300	8,340	7,950	8,100	229,500	1,350
2013-04-30	8,400	8,590	8,360	8,370	147,400	1,395
2013-04-26	8,400	8,440	8,310	8,360	145,600	1,393.33
2013-04-25	8,420	8,420	8,280	8,400	152,900	1,400
2013-04-24	8,300	8,470	8,260	8,410	144,000	1,401.67
2013-04-23	8,440	8,440	8,160	8,230	160,100	1,371.67
2013-04-22	7,930	8,310	7,920	8,300	235,800	1,383.33
2013-04-19	7,860	7,890	7,730	7,800	138,700	1,300
2013-04-18	7,940	7,970	7,820	7,850	123,000	1,308.33
2013-04-17	7,560	7,990	7,500	7,980	279,900	1,330
2013-04-16	7,440	7,550	7,340	7,510	109,000	1,251.67
2013-04-15	7,540	7,600	7,460	7,530	131,100	1,255
2013-04-12	7,530	7,700	7,470	7,540	305,000	1,256.67
2013-04-11	7,140	7,600	7,130	7,530	411,200	1,255
2013-04-10	7,130	7,170	7,020	7,020	191,100	1,170
2013-04-09	7,100	7,150	6,950	7,130	193,400	1,188.33
2013-04-08	7,000	7,220	6,990	7,150	175,300	1,191.67
2013-04-05	6,970	7,030	6,900	6,940	192,300	1,156.67
2013-04-04	6,700	6,900	6,560	6,900	151,700	1,150
2013-04-03	6,620	6,760	6,620	6,730	202,500	1,121.67
2013-04-02	6,400	6,700	6,190	6,570	217,600	1,095
2013-04-01	6,900	6,970	6,540	6,550	165,800	1,091.67
2013-03-29	6,680	6,920	6,680	6,870	228,200	1,145
2013-03-28	6,560	6,650	6,530	6,590	124,600	1,098.33
2013-03-27	6,460	6,540	6,450	6,520	144,200	1,086.67
2013-03-26	6,480	6,580	6,470	6,560	144,200	1,093.33
2013-03-25	6,600	6,630	6,390	6,530	184,000	1,088.33
2013-03-22	6,650	6,700	6,590	6,610	146,000	1,101.67
2013-03-21	6,490	6,640	6,460	6,590	211,800	1,098.33
2013-03-19	6,380	6,470	6,380	6,440	103,500	1,073.33
2013-03-18	6,320	6,450	6,300	6,350	148,100	1,058.33
2013-03-15	6,270	6,610	6,250	6,420	250,500	1,070
2013-03-14	6,180	6,290	6,150	6,230	183,600	1,038.33
2013-03-13	6,040	6,190	5,990	6,140	220,000	1,023.33
2013-03-12	6,000	6,080	5,880	6,040	232,400	1,006.67
2013-03-11	6,210	6,220	5,930	6,010	314,900	1,001.67
2013-03-08	6,150	6,250	6,050	6,080	235,400	1,013.33
2013-03-07	6,110	6,350	6,070	6,150	385,700	1,025
2013-03-06	5,450	5,930	5,450	5,900	462,300	983.33
2013-03-05	5,620	5,660	5,410	5,420	365,400	903.33
2013-03-04	5,500	5,610	5,440	5,490	220,100	915
2013-03-01	5,220	5,420	5,210	5,370	160,200	895
2013-02-28	5,220	5,240	5,150	5,220	99,300	870
2013-02-27	5,180	5,220	5,120	5,200	100,300	866.67
2013-02-26	5,240	5,240	5,170	5,220	93,400	870
2013-02-25	5,260	5,320	5,170	5,220	151,700	870
2013-02-22	5,250	5,270	5,200	5,250	117,400	875
2013-02-21	5,220	5,250	5,150	5,230	122,700	871.67
2013-02-20	5,170	5,240	5,150	5,190	143,400	865
2013-02-19	4,920	5,170	4,920	5,110	196,400	851.67
2013-02-18	4,930	4,935	4,860	4,920	103,400	820
2013-02-15	4,960	4,970	4,870	4,930	112,400	821.67
2013-02-14	4,920	5,010	4,905	4,990	95,700	831.67
2013-02-13	4,995	5,020	4,865	4,890	109,200	815
2013-02-12	4,940	5,030	4,935	5,000	80,300	833.33
2013-02-08	4,925	4,980	4,915	4,940	86,200	823.33
2013-02-07	4,920	5,000	4,905	4,985	112,200	830.83
2013-02-06	4,905	4,945	4,890	4,945	69,000	824.17
2013-02-05	4,870	4,925	4,830	4,875	94,800	812.50
2013-02-04	5,050	5,050	4,870	4,885	123,700	814.17
2013-02-01	5,000	5,080	4,940	4,950	132,800	825
2013-01-31	4,850	4,995	4,845	4,990	210,600	831.67
2013-01-30	4,675	4,870	4,675	4,845	288,500	807.50
2013-01-29	4,645	4,705	4,620	4,675	182,500	779.17
2013-01-28	4,775	4,775	4,650	4,650	218,600	775
2013-01-25	4,740	4,775	4,720	4,760	120,000	793.33
2013-01-24	4,735	4,790	4,695	4,720	135,700	786.67
2013-01-23	4,595	4,760	4,590	4,740	251,300	790
2013-01-22	4,600	4,610	4,530	4,600	115,900	766.67
2013-01-21	4,650	4,655	4,570	4,620	83,200	770
2013-01-18	4,600	4,650	4,600	4,635	110,100	772.50
2013-01-17	4,635	4,645	4,535	4,565	136,100	760.83
2013-01-16	4,565	4,630	4,545	4,620	140,000	770
2013-01-15	4,585	4,585	4,500	4,575	155,100	762.50
2013-01-11	4,645	4,675	4,505	4,545	257,300	757.50
2013-01-10	4,380	4,470	4,365	4,470	217,800	745
2013-01-09	4,340	4,380	4,330	4,335	114,200	722.50
2013-01-08	4,380	4,440	4,355	4,360	113,700	726.67
2013-01-07	4,330	4,375	4,295	4,375	146,400	729.17
2013-01-04	4,215	4,345	4,215	4,310	210,700	718.33

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