7956 ピジョン(株) の時系列データ [2014年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2014-12-30	7,170	7,170	7,060	7,060	110,400	2,353.33
2014-12-29	7,170	7,230	7,120	7,220	114,500	2,406.67
2014-12-26	7,170	7,230	7,140	7,200	116,800	2,400
2014-12-25	7,210	7,210	7,100	7,150	160,700	2,383.33
2014-12-24	7,050	7,170	6,980	7,170	203,900	2,390
2014-12-22	7,000	7,000	6,930	6,990	107,400	2,330
2014-12-19	6,970	6,980	6,900	6,980	148,600	2,326.67
2014-12-18	6,840	6,900	6,760	6,820	182,700	2,273.33
2014-12-17	6,770	6,870	6,660	6,680	252,200	2,226.67
2014-12-16	6,840	6,870	6,720	6,790	183,800	2,263.33
2014-12-15	6,830	6,950	6,810	6,890	172,600	2,296.67
2014-12-12	6,780	6,910	6,770	6,860	208,600	2,286.67
2014-12-11	6,610	6,780	6,600	6,760	228,400	2,253.33
2014-12-10	6,800	6,870	6,720	6,740	183,000	2,246.67
2014-12-09	6,900	6,990	6,870	6,880	147,100	2,293.33
2014-12-08	6,910	6,950	6,870	6,920	183,400	2,306.67
2014-12-05	6,900	6,910	6,820	6,870	244,300	2,290
2014-12-04	7,100	7,120	6,870	6,890	433,700	2,296.67
2014-12-03	7,110	7,130	7,040	7,080	262,300	2,360
2014-12-02	6,870	7,250	6,800	7,010	848,401	2,336.67
2014-12-01	7,320	7,480	7,320	7,460	124,600	2,486.67
2014-11-28	7,280	7,350	7,260	7,310	152,700	2,436.67
2014-11-27	7,300	7,380	7,290	7,310	79,200	2,436.67
2014-11-26	7,340	7,410	7,330	7,330	100,800	2,443.33
2014-11-25	7,560	7,580	7,290	7,300	251,800	2,433.33
2014-11-21	7,410	7,500	7,320	7,490	143,700	2,496.67
2014-11-20	7,500	7,550	7,450	7,470	120,000	2,490
2014-11-19	7,510	7,580	7,450	7,520	155,600	2,506.67
2014-11-18	7,340	7,480	7,330	7,480	155,300	2,493.33
2014-11-17	7,460	7,470	7,190	7,220	208,900	2,406.67
2014-11-14	7,260	7,520	7,250	7,480	400,900	2,493.33
2014-11-13	7,000	7,190	6,980	7,180	139,100	2,393.33
2014-11-12	7,070	7,110	7,000	7,020	137,100	2,340
2014-11-11	6,910	7,050	6,840	7,040	144,800	2,346.67
2014-11-10	6,890	6,950	6,870	6,910	81,800	2,303.33
2014-11-07	7,020	7,050	6,920	6,960	127,300	2,320
2014-11-06	7,100	7,140	6,930	6,950	165,200	2,316.67
2014-11-05	7,000	7,080	6,950	7,070	211,600	2,356.67
2014-11-04	7,180	7,180	6,950	7,040	262,700	2,346.67
2014-10-31	6,670	6,910	6,650	6,860	241,600	2,286.67
2014-10-30	6,560	6,670	6,540	6,610	395,000	2,203.33
2014-10-29	6,530	6,590	6,450	6,580	160,300	2,193.33
2014-10-28	6,370	6,540	6,320	6,500	228,400	2,166.67
2014-10-27	6,450	6,450	6,360	6,390	76,500	2,130
2014-10-24	6,440	6,440	6,370	6,400	114,900	2,133.33
2014-10-23	6,420	6,450	6,370	6,400	176,900	2,133.33
2014-10-22	6,350	6,500	6,350	6,460	397,000	2,153.33
2014-10-21	6,110	6,320	6,090	6,270	240,600	2,090
2014-10-20	6,030	6,140	5,990	6,140	151,900	2,046.67
2014-10-17	5,900	6,000	5,860	5,870	176,200	1,956.67
2014-10-16	6,010	6,020	5,850	5,900	225,100	1,966.67
2014-10-15	6,080	6,130	6,020	6,100	152,000	2,033.33
2014-10-14	6,200	6,210	6,070	6,100	212,200	2,033.33
2014-10-10	6,140	6,300	6,130	6,280	179,500	2,093.33
2014-10-09	6,420	6,430	6,300	6,310	139,000	2,103.33
2014-10-08	6,350	6,440	6,300	6,400	148,700	2,133.33
2014-10-07	6,430	6,460	6,380	6,400	127,400	2,133.33
2014-10-06	6,400	6,430	6,370	6,390	140,500	2,130
2014-10-03	6,150	6,350	6,130	6,330	167,700	2,110
2014-10-02	6,280	6,280	6,200	6,210	149,700	2,070
2014-10-01	6,260	6,400	6,250	6,350	278,600	2,116.67
2014-09-30	6,190	6,250	6,090	6,210	177,100	2,070
2014-09-29	6,130	6,180	6,090	6,160	137,200	2,053.33
2014-09-26	5,980	6,080	5,980	6,070	88,500	2,023.33
2014-09-25	6,000	6,030	5,920	6,030	130,900	2,010
2014-09-24	5,980	5,990	5,910	5,930	169,400	1,976.67
2014-09-22	5,980	6,080	5,960	6,070	161,600	2,023.33
2014-09-19	5,970	6,000	5,920	5,960	154,700	1,986.67
2014-09-18	5,940	6,000	5,890	5,970	120,600	1,990
2014-09-17	5,940	5,980	5,910	5,910	97,800	1,970
2014-09-16	5,850	5,960	5,830	5,940	123,100	1,980
2014-09-12	5,890	5,910	5,850	5,860	168,200	1,953.33
2014-09-11	5,990	6,030	5,910	5,930	84,100	1,976.67
2014-09-10	5,860	5,950	5,840	5,950	197,600	1,983.33
2014-09-09	6,090	6,110	5,910	5,910	188,900	1,970
2014-09-08	5,990	6,090	5,940	6,060	194,600	2,020
2014-09-05	6,180	6,180	5,990	6,010	289,100	2,003.33
2014-09-04	6,160	6,240	6,130	6,180	216,100	2,060
2014-09-03	6,300	6,350	6,170	6,210	267,300	2,070
2014-09-02	6,290	6,400	5,930	6,260	411,500	2,086.67
2014-09-01	6,230	6,290	6,200	6,220	137,500	2,073.33
2014-08-29	6,050	6,170	6,050	6,150	133,800	2,050
2014-08-28	6,160	6,180	6,050	6,110	192,700	2,036.67
2014-08-27	6,330	6,340	6,180	6,200	110,800	2,066.67
2014-08-26	6,360	6,360	6,280	6,300	72,600	2,100
2014-08-25	6,330	6,360	6,280	6,330	85,400	2,110
2014-08-22	6,340	6,360	6,220	6,270	107,800	2,090
2014-08-21	6,170	6,280	6,150	6,280	170,400	2,093.33
2014-08-20	6,150	6,200	6,130	6,170	72,000	2,056.67
2014-08-19	6,180	6,190	6,130	6,170	74,900	2,056.67
2014-08-18	6,140	6,150	6,060	6,120	115,500	2,040
2014-08-15	6,070	6,150	6,060	6,130	131,900	2,043.33
2014-08-14	6,020	6,080	5,950	6,050	228,100	2,016.67
2014-08-13	6,140	6,170	6,020	6,040	197,400	2,013.33
2014-08-12	6,220	6,280	6,170	6,210	145,700	2,070
2014-08-11	6,020	6,230	6,020	6,170	208,700	2,056.67
2014-08-08	5,920	6,060	5,900	5,930	134,400	1,976.67
2014-08-07	5,890	5,990	5,890	5,960	155,200	1,986.67
2014-08-06	5,930	5,960	5,880	5,890	120,500	1,963.33
2014-08-05	5,890	5,990	5,890	5,950	189,500	1,983.33
2014-08-04	5,850	5,910	5,820	5,890	160,000	1,963.33
2014-08-01	5,890	5,940	5,860	5,900	190,800	1,966.67
2014-07-31	5,880	5,970	5,860	5,940	209,000	1,980
2014-07-30	5,890	5,930	5,850	5,880	155,300	1,960
2014-07-29	5,850	5,900	5,800	5,900	145,400	1,966.67
2014-07-28	5,850	5,910	5,830	5,910	149,300	1,970
2014-07-25	5,840	5,880	5,770	5,870	216,700	1,956.67
2014-07-24	5,760	5,820	5,710	5,810	183,300	1,936.67
2014-07-23	5,800	5,820	5,750	5,760	51,700	1,920
2014-07-22	5,820	5,840	5,770	5,790	171,700	1,930
2014-07-18	5,750	5,870	5,710	5,830	204,100	1,943.33
2014-07-17	5,820	5,820	5,700	5,750	186,200	1,916.67
2014-07-16	5,640	5,800	5,600	5,760	257,400	1,920
2014-07-15	5,560	5,700	5,500	5,650	196,200	1,883.33
2014-07-14	5,500	5,550	5,470	5,540	77,500	1,846.67
2014-07-11	5,440	5,550	5,440	5,520	110,400	1,840
2014-07-10	5,540	5,550	5,480	5,500	114,300	1,833.33
2014-07-09	5,430	5,560	5,430	5,540	166,000	1,846.67
2014-07-08	5,440	5,520	5,400	5,480	122,100	1,826.67
2014-07-07	5,480	5,530	5,480	5,530	92,700	1,843.33
2014-07-04	5,450	5,520	5,420	5,510	151,200	1,836.67
2014-07-03	5,500	5,500	5,390	5,440	160,800	1,813.33
2014-07-02	5,460	5,480	5,420	5,430	92,500	1,810
2014-07-01	5,320	5,460	5,320	5,450	129,100	1,816.67
2014-06-30	5,280	5,360	5,260	5,340	197,300	1,780
2014-06-27	5,410	5,420	5,310	5,380	141,000	1,793.33
2014-06-26	5,490	5,520	5,420	5,430	88,600	1,810
2014-06-25	5,490	5,500	5,440	5,480	107,400	1,826.67
2014-06-24	5,440	5,530	5,420	5,520	140,900	1,840
2014-06-23	5,420	5,490	5,400	5,420	178,600	1,806.67
2014-06-20	5,510	5,510	5,390	5,390	226,900	1,796.67
2014-06-19	5,500	5,550	5,460	5,490	375,700	1,830
2014-06-18	5,360	5,460	5,360	5,460	217,000	1,820
2014-06-17	5,390	5,390	5,310	5,320	176,600	1,773.33
2014-06-16	5,370	5,410	5,340	5,360	105,100	1,786.67
2014-06-13	5,330	5,430	5,300	5,410	249,600	1,803.33
2014-06-12	5,370	5,400	5,270	5,280	453,300	1,760
2014-06-11	5,400	5,540	5,400	5,460	363,100	1,820
2014-06-10	5,370	5,430	5,340	5,380	182,300	1,793.33
2014-06-09	5,390	5,400	5,340	5,380	200,500	1,793.33
2014-06-06	5,420	5,570	5,390	5,390	337,800	1,796.67
2014-06-05	5,360	5,420	5,350	5,420	342,700	1,806.67
2014-06-04	5,250	5,480	5,250	5,400	858,601	1,800
2014-06-03	4,950	5,430	4,950	5,230	1,399,401	1,743.33
2014-06-02	4,710	4,775	4,620	4,745	224,200	1,581.67
2014-05-30	4,790	4,790	4,730	4,735	155,600	1,578.33
2014-05-29	4,690	4,760	4,685	4,760	166,400	1,586.67
2014-05-28	4,650	4,720	4,605	4,685	213,400	1,561.67
2014-05-27	4,705	4,730	4,685	4,690	167,500	1,563.33
2014-05-26	4,605	4,695	4,550	4,680	160,600	1,560
2014-05-23	4,615	4,630	4,570	4,595	141,500	1,531.67
2014-05-22	4,570	4,610	4,515	4,600	168,200	1,533.33
2014-05-21	4,450	4,545	4,450	4,530	196,500	1,510
2014-05-20	4,440	4,510	4,410	4,490	247,000	1,496.67
2014-05-19	4,335	4,420	4,320	4,400	168,000	1,466.67
2014-05-16	4,380	4,380	4,305	4,335	173,500	1,445
2014-05-15	4,415	4,440	4,380	4,395	196,800	1,465
2014-05-14	4,435	4,455	4,370	4,425	269,000	1,475
2014-05-13	4,500	4,520	4,435	4,455	158,900	1,485
2014-05-12	4,480	4,535	4,475	4,490	130,800	1,496.67
2014-05-09	4,480	4,510	4,475	4,500	219,900	1,500
2014-05-08	4,445	4,490	4,355	4,475	272,200	1,491.67
2014-05-07	4,405	4,480	4,390	4,435	330,200	1,478.33
2014-05-02	4,490	4,500	4,460	4,485	324,000	1,495
2014-05-01	4,540	4,570	4,490	4,515	319,600	1,505
2014-04-30	4,540	4,605	4,525	4,575	204,500	1,525
2014-04-28	4,500	4,545	4,480	4,535	179,700	1,511.67
2014-04-25	4,640	4,680	4,535	4,550	247,300	1,516.67
2014-04-24	4,660	4,710	4,640	4,670	154,500	1,556.67
2014-04-23	4,660	4,680	4,610	4,660	248,600	1,553.33
2014-04-22	4,705	4,715	4,645	4,685	240,300	1,561.67
2014-04-21	4,700	4,710	4,670	4,700	107,900	1,566.67
2014-04-18	4,695	4,715	4,655	4,705	168,200	1,568.33
2014-04-17	4,670	4,705	4,640	4,665	242,900	1,555
2014-04-16	4,635	4,680	4,605	4,660	310,700	1,553.33
2014-04-15	4,640	4,645	4,575	4,605	167,300	1,535
2014-04-14	4,630	4,695	4,605	4,620	182,900	1,540
2014-04-11	4,550	4,640	4,520	4,600	236,700	1,533.33
2014-04-10	4,630	4,650	4,590	4,620	257,500	1,540
2014-04-09	4,620	4,690	4,580	4,615	308,300	1,538.33
2014-04-08	4,655	4,690	4,605	4,620	233,300	1,540
2014-04-07	4,685	4,705	4,655	4,700	176,600	1,566.67
2014-04-04	4,710	4,750	4,670	4,725	177,600	1,575
2014-04-03	4,705	4,755	4,675	4,745	291,000	1,581.67
2014-04-02	4,675	4,710	4,645	4,670	314,700	1,556.67
2014-04-01	4,650	4,660	4,590	4,640	212,000	1,546.67
2014-03-31	4,580	4,660	4,570	4,660	249,900	1,553.33
2014-03-28	4,500	4,560	4,460	4,560	202,700	1,520
2014-03-27	4,485	4,535	4,430	4,535	277,100	1,511.67
2014-03-26	4,500	4,515	4,455	4,485	287,400	1,495
2014-03-25	4,505	4,515	4,370	4,470	331,400	1,490
2014-03-24	4,460	4,530	4,445	4,500	522,701	1,500
2014-03-20	4,405	4,440	4,360	4,385	1,129,001	1,461.67
2014-03-19	4,420	4,455	4,395	4,405	483,900	1,468.33
2014-03-18	4,370	4,440	4,290	4,405	657,001	1,468.33
2014-03-17	4,150	4,265	4,150	4,200	413,800	1,400
2014-03-14	4,165	4,230	4,160	4,165	420,500	1,388.33
2014-03-13	4,190	4,270	4,145	4,250	367,400	1,416.67
2014-03-12	4,270	4,280	4,115	4,185	658,501	1,395
2014-03-11	4,350	4,370	4,305	4,310	326,900	1,436.67
2014-03-10	4,400	4,415	4,315	4,375	424,600	1,458.33
2014-03-07	4,475	4,500	4,385	4,405	422,300	1,468.33
2014-03-06	4,490	4,555	4,475	4,520	317,800	1,506.67
2014-03-05	4,600	4,670	4,500	4,500	328,400	1,500
2014-03-04	4,450	4,635	4,360	4,600	735,701	1,533.33
2014-03-03	4,490	4,600	4,425	4,575	337,400	1,525
2014-02-28	4,615	4,650	4,530	4,580	280,700	1,526.67
2014-02-27	4,675	4,675	4,580	4,600	264,300	1,533.33
2014-02-26	4,640	4,685	4,625	4,660	152,500	1,553.33
2014-02-25	4,580	4,665	4,550	4,655	183,600	1,551.67
2014-02-24	4,565	4,580	4,450	4,510	199,600	1,503.33
2014-02-21	4,555	4,560	4,495	4,545	153,400	1,515
2014-02-20	4,520	4,610	4,485	4,495	255,800	1,498.33
2014-02-19	4,490	4,520	4,440	4,510	160,800	1,503.33
2014-02-18	4,385	4,490	4,340	4,490	245,300	1,496.67
2014-02-17	4,385	4,395	4,325	4,390	130,000	1,463.33
2014-02-14	4,390	4,415	4,305	4,380	400,300	1,460
2014-02-13	4,385	4,405	4,360	4,385	211,200	1,461.67
2014-02-12	4,440	4,470	4,410	4,420	150,200	1,473.33
2014-02-10	4,455	4,455	4,360	4,400	265,200	1,466.67
2014-02-07	4,330	4,350	4,270	4,335	214,300	1,445
2014-02-06	4,340	4,365	4,270	4,295	239,600	1,431.67
2014-02-05	4,500	4,525	4,270	4,275	822,301	1,425
2014-02-04	4,490	4,555	4,460	4,460	377,400	1,486.67
2014-02-03	4,710	4,730	4,645	4,665	251,600	1,555
2014-01-31	4,705	4,725	4,645	4,715	327,600	1,571.67
2014-01-30	4,655	4,685	4,610	4,685	369,000	1,561.67
2014-01-29	4,630	4,725	4,610	4,725	325,300	1,575
2014-01-28	4,575	4,665	4,540	4,615	594,401	1,538.33
2014-01-27	4,605	4,610	4,515	4,525	590,301	1,508.33
2014-01-24	4,700	4,705	4,655	4,660	366,600	1,553.33
2014-01-23	4,765	4,770	4,700	4,710	639,501	1,570
2014-01-22	4,800	4,830	4,620	4,690	1,860,602	1,563.33
2014-01-21	5,120	5,120	4,980	4,990	360,700	1,663.33
2014-01-20	5,200	5,200	5,130	5,150	125,400	1,716.67
2014-01-17	5,130	5,180	5,120	5,170	167,700	1,723.33
2014-01-16	5,160	5,170	5,110	5,150	250,600	1,716.67
2014-01-15	5,120	5,150	5,070	5,140	265,400	1,713.33
2014-01-14	4,980	5,070	4,935	5,050	253,900	1,683.33
2014-01-10	5,020	5,040	4,990	5,030	248,200	1,676.67
2014-01-09	5,060	5,070	5,010	5,060	164,600	1,686.67
2014-01-08	5,000	5,070	4,980	5,050	153,700	1,683.33
2014-01-07	5,050	5,080	4,955	4,975	214,200	1,658.33
2014-01-06	5,130	5,130	5,060	5,080	327,300	1,693.33

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