7956 ピジョン(株) の時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	2,972	3,005	2,957	2,989	429,900	2,989
2016-12-29	3,030	3,035	2,973	2,994	558,200	2,994
2016-12-28	2,962	3,055	2,957	3,020	685,600	3,020
2016-12-27	2,954	2,985	2,951	2,982	394,300	2,982
2016-12-26	2,964	2,974	2,938	2,960	291,200	2,960
2016-12-22	2,975	3,030	2,935	2,961	879,400	2,961
2016-12-21	2,960	3,000	2,947	2,973	744,400	2,973
2016-12-20	2,963	2,979	2,940	2,971	521,800	2,971
2016-12-19	2,895	2,974	2,892	2,956	1,202,300	2,956
2016-12-16	2,883	2,903	2,876	2,894	620,100	2,894
2016-12-15	2,853	2,899	2,837	2,876	773,000	2,876
2016-12-14	2,829	2,852	2,810	2,839	663,300	2,839
2016-12-13	2,813	2,844	2,803	2,817	754,900	2,817
2016-12-12	2,785	2,821	2,772	2,813	1,424,600	2,813
2016-12-09	2,654	2,732	2,651	2,725	1,139,600	2,725
2016-12-08	2,733	2,742	2,673	2,677	999,900	2,677
2016-12-07	2,761	2,774	2,678	2,683	1,878,100	2,683
2016-12-06	2,920	2,934	2,754	2,757	2,093,700	2,757
2016-12-05	2,760	2,800	2,749	2,789	1,487,800	2,789
2016-12-02	2,807	2,834	2,716	2,736	1,666,600	2,736
2016-12-01	2,894	2,913	2,846	2,857	1,534,900	2,857
2016-11-30	2,935	2,949	2,875	2,883	717,400	2,883
2016-11-29	3,000	3,015	2,924	2,935	1,335,500	2,935
2016-11-28	2,894	2,941	2,875	2,927	749,300	2,927
2016-11-25	2,944	2,979	2,906	2,914	1,220,900	2,914
2016-11-24	2,960	2,960	2,908	2,914	935,300	2,914
2016-11-22	2,936	2,949	2,912	2,943	457,700	2,943
2016-11-21	2,894	2,954	2,885	2,929	786,200	2,929
2016-11-18	2,850	2,914	2,829	2,900	1,387,800	2,900
2016-11-17	2,757	2,821	2,757	2,803	916,900	2,803
2016-11-16	2,729	2,758	2,711	2,757	945,100	2,757
2016-11-15	2,698	2,709	2,654	2,680	1,491,300	2,680
2016-11-14	2,651	2,743	2,645	2,724	1,138,400	2,724
2016-11-11	2,750	2,750	2,621	2,641	1,910,400	2,641
2016-11-10	2,808	2,818	2,753	2,769	888,900	2,769
2016-11-09	2,847	2,872	2,677	2,723	1,017,600	2,723
2016-11-08	2,840	2,855	2,816	2,834	601,500	2,834
2016-11-07	2,854	2,881	2,832	2,846	709,700	2,846
2016-11-04	2,865	2,881	2,801	2,828	583,100	2,828
2016-11-02	2,900	2,909	2,856	2,875	508,700	2,875
2016-11-01	2,964	2,966	2,913	2,926	435,800	2,926
2016-10-31	2,979	3,030	2,928	2,960	618,000	2,960
2016-10-28	3,020	3,030	2,950	2,978	1,200,800	2,978
2016-10-27	3,030	3,070	2,999	3,015	657,400	3,015
2016-10-26	2,980	3,060	2,975	3,035	582,000	3,035
2016-10-25	2,982	2,992	2,949	2,980	595,300	2,980
2016-10-24	2,926	2,969	2,913	2,966	588,900	2,966
2016-10-21	2,948	3,005	2,937	2,948	827,500	2,948
2016-10-20	2,972	2,972	2,918	2,925	480,900	2,925
2016-10-19	2,935	2,990	2,930	2,980	795,500	2,980
2016-10-17	2,973	3,010	2,908	2,997	948,600	2,997
2016-10-13	2,961	2,961	2,907	2,930	792,900	2,930
2016-10-12	2,963	2,996	2,951	2,953	635,500	2,953
2016-10-11	3,020	3,030	2,992	3,010	403,700	3,010
2016-10-07	3,025	3,030	2,983	3,005	398,800	3,005
2016-10-06	3,050	3,055	2,999	3,020	676,200	3,020
2016-10-05	3,110	3,120	3,070	3,085	649,900	3,085
2016-10-04	3,120	3,135	3,075	3,105	692,200	3,105
2016-10-03	3,080	3,145	3,045	3,120	746,200	3,120
2016-09-30	3,015	3,065	3,000	3,040	524,300	3,040
2016-09-29	3,050	3,075	3,030	3,065	669,300	3,065
2016-09-28	3,015	3,045	2,999	3,030	465,100	3,030
2016-09-27	2,997	3,015	2,961	3,015	623,000	3,015
2016-09-26	3,015	3,035	2,981	3,010	514,900	3,010
2016-09-23	2,935	3,050	2,906	3,045	938,100	3,045
2016-09-21	2,830	2,939	2,813	2,930	791,300	2,930
2016-09-20	2,853	2,896	2,818	2,839	910,500	2,839
2016-09-16	2,881	2,901	2,851	2,875	587,900	2,875
2016-09-15	2,885	2,909	2,857	2,890	471,300	2,890
2016-09-14	2,893	2,919	2,846	2,875	844,000	2,875
2016-09-13	2,907	2,988	2,907	2,928	907,500	2,928
2016-09-12	2,841	2,886	2,824	2,884	575,400	2,884
2016-09-09	2,866	2,894	2,853	2,875	603,000	2,875
2016-09-08	2,897	2,930	2,863	2,895	812,800	2,895
2016-09-07	2,900	2,976	2,876	2,916	1,052,000	2,916
2016-09-06	2,783	2,954	2,758	2,911	3,258,400	2,911
2016-09-05	2,791	2,799	2,706	2,712	840,500	2,712
2016-09-02	2,713	2,758	2,713	2,732	468,000	2,732
2016-09-01	2,715	2,746	2,681	2,723	834,700	2,723
2016-08-31	2,725	2,759	2,703	2,753	421,400	2,753
2016-08-30	2,736	2,744	2,706	2,716	673,300	2,716
2016-08-29	2,723	2,744	2,709	2,737	529,000	2,737
2016-08-26	2,677	2,698	2,656	2,667	398,200	2,667
2016-08-25	2,676	2,687	2,621	2,679	566,000	2,679
2016-08-24	2,624	2,698	2,624	2,651	774,500	2,651
2016-08-23	2,557	2,636	2,557	2,591	616,500	2,591
2016-08-22	2,510	2,569	2,501	2,554	707,400	2,554
2016-08-19	2,590	2,597	2,471	2,503	1,127,900	2,503
2016-08-18	2,638	2,664	2,594	2,610	564,900	2,610
2016-08-17	2,639	2,653	2,626	2,647	412,100	2,647
2016-08-16	2,693	2,708	2,653	2,658	447,800	2,658
2016-08-15	2,740	2,749	2,675	2,708	648,700	2,708
2016-08-12	2,700	2,772	2,692	2,740	1,356,000	2,740
2016-08-10	2,601	2,675	2,601	2,664	951,000	2,664
2016-08-09	2,540	2,689	2,535	2,600	1,067,400	2,600
2016-08-08	2,510	2,534	2,454	2,517	1,090,100	2,517
2016-08-05	2,472	2,512	2,431	2,490	987,700	2,490
2016-08-04	2,556	2,560	2,473	2,488	702,000	2,488
2016-08-03	2,572	2,596	2,543	2,562	636,500	2,562
2016-08-02	2,555	2,604	2,553	2,584	727,000	2,584
2016-08-01	2,575	2,585	2,535	2,563	608,000	2,563
2016-07-29	2,554	2,595	2,528	2,580	1,270,200	2,580
2016-07-28	2,515	2,533	2,488	2,513	701,600	2,513
2016-07-27	2,502	2,552	2,496	2,528	765,900	2,528
2016-07-26	2,548	2,587	2,490	2,520	1,448,600	2,520
2016-07-25	2,615	2,621	2,534	2,540	1,747,000	2,540
2016-07-22	2,694	2,707	2,603	2,618	1,301,800	2,618
2016-07-21	2,797	2,814	2,733	2,744	896,200	2,744
2016-07-20	2,676	2,789	2,666	2,777	1,742,400	2,777
2016-07-19	2,683	2,732	2,641	2,678	1,791,800	2,678
2016-07-15	2,712	2,714	2,620	2,633	1,406,700	2,633
2016-07-14	2,676	2,723	2,660	2,705	1,306,000	2,705
2016-07-13	2,745	2,816	2,625	2,669	3,442,700	2,669
2016-07-12	2,964	2,984	2,894	2,905	1,250,100	2,905
2016-07-11	2,913	2,938	2,893	2,919	873,600	2,919
2016-07-08	2,859	2,872	2,804	2,816	1,106,300	2,816
2016-07-07	2,944	2,955	2,841	2,848	863,400	2,848
2016-07-06	2,970	2,996	2,909	2,947	1,029,900	2,947
2016-07-05	3,100	3,105	3,000	3,005	628,900	3,005
2016-07-04	3,100	3,125	3,065	3,085	661,700	3,085
2016-07-01	3,060	3,135	3,045	3,095	832,000	3,095
2016-06-30	3,040	3,080	3,000	3,025	803,900	3,025
2016-06-29	3,025	3,065	2,986	3,020	650,900	3,020
2016-06-28	2,950	3,045	2,921	3,005	1,158,300	3,005
2016-06-27	2,999	3,065	2,985	3,005	1,072,200	3,005
2016-06-24	3,160	3,185	2,917	2,962	1,755,700	2,962
2016-06-23	3,155	3,170	3,085	3,120	1,638,900	3,120
2016-06-22	3,285	3,305	3,195	3,215	1,243,500	3,215
2016-06-21	3,220	3,340	3,200	3,340	668,800	3,340
2016-06-20	3,295	3,335	3,240	3,250	1,184,100	3,250
2016-06-17	3,360	3,400	3,290	3,295	967,000	3,295
2016-06-16	3,400	3,435	3,310	3,325	847,500	3,325
2016-06-15	3,360	3,460	3,360	3,410	695,900	3,410
2016-06-14	3,380	3,415	3,330	3,370	949,700	3,370
2016-06-13	3,380	3,430	3,370	3,415	971,700	3,415
2016-06-10	3,455	3,475	3,405	3,450	932,100	3,450
2016-06-09	3,470	3,515	3,425	3,445	1,178,000	3,445
2016-06-08	3,385	3,535	3,365	3,530	3,045,800	3,530
2016-06-07	3,375	3,420	3,285	3,400	4,621,400	3,400
2016-06-06	2,978	3,020	2,922	2,973	1,318,300	2,973
2016-06-03	3,010	3,050	3,010	3,040	604,700	3,040
2016-06-02	3,000	3,045	2,981	2,993	596,300	2,993
2016-06-01	3,000	3,060	2,998	3,030	609,700	3,030
2016-05-31	3,000	3,030	2,999	3,020	474,300	3,020
2016-05-30	2,975	3,030	2,972	3,010	629,500	3,010
2016-05-27	2,915	2,972	2,895	2,961	608,900	2,961
2016-05-26	2,969	2,969	2,919	2,929	1,172,900	2,929
2016-05-25	2,870	2,906	2,864	2,891	1,190,500	2,891
2016-05-24	2,866	2,869	2,806	2,817	847,800	2,817
2016-05-23	2,863	2,883	2,837	2,877	668,800	2,877
2016-05-20	2,862	2,930	2,855	2,896	737,400	2,896
2016-05-19	2,885	2,918	2,861	2,880	629,100	2,880
2016-05-18	2,860	2,914	2,843	2,865	723,400	2,865
2016-05-17	2,960	2,965	2,890	2,899	867,200	2,899
2016-05-16	2,968	2,988	2,940	2,945	531,500	2,945
2016-05-13	2,949	2,971	2,931	2,947	454,500	2,947
2016-05-12	2,871	2,952	2,848	2,949	642,400	2,949
2016-05-11	2,959	2,978	2,866	2,883	620,200	2,883
2016-05-10	2,823	2,909	2,821	2,901	641,300	2,901
2016-05-09	2,829	2,835	2,790	2,801	657,100	2,801
2016-05-06	2,773	2,848	2,750	2,806	977,200	2,806
2016-05-02	2,793	2,841	2,793	2,811	1,059,600	2,811
2016-04-28	2,960	3,015	2,889	2,929	1,046,600	2,929
2016-04-27	2,960	2,974	2,912	2,927	659,900	2,927
2016-04-26	2,990	3,030	2,934	2,976	964,600	2,976
2016-04-25	2,950	3,010	2,936	2,985	754,500	2,985
2016-04-22	2,971	2,986	2,881	2,936	964,200	2,936
2016-04-21	3,000	3,020	2,952	3,010	1,072,300	3,010
2016-04-20	2,971	2,999	2,949	2,970	895,300	2,970
2016-04-19	2,910	2,972	2,910	2,931	795,300	2,931
2016-04-18	2,832	2,891	2,830	2,865	815,700	2,865
2016-04-15	2,930	2,965	2,913	2,932	957,100	2,932
2016-04-14	2,985	3,000	2,938	2,968	1,057,800	2,968
2016-04-13	2,830	2,948	2,823	2,943	1,386,000	2,943
2016-04-12	2,775	2,840	2,755	2,775	1,014,900	2,775
2016-04-11	2,817	2,832	2,765	2,809	613,300	2,809
2016-04-08	2,680	2,868	2,680	2,824	956,300	2,824
2016-04-07	2,696	2,767	2,650	2,749	1,264,100	2,749
2016-04-06	2,685	2,712	2,586	2,712	1,745,300	2,712
2016-04-05	2,845	2,865	2,731	2,734	1,284,500	2,734
2016-04-04	2,873	2,919	2,842	2,880	1,196,900	2,880
2016-04-01	2,983	2,997	2,835	2,858	1,765,900	2,858
2016-03-31	2,986	3,015	2,926	2,937	1,127,200	2,937
2016-03-30	2,974	3,025	2,968	2,989	1,385,700	2,989
2016-03-29	2,940	2,969	2,921	2,953	939,900	2,953
2016-03-28	2,910	2,929	2,890	2,924	851,900	2,924
2016-03-25	2,850	2,927	2,832	2,902	1,038,000	2,902
2016-03-24	2,828	2,875	2,806	2,852	1,451,400	2,852
2016-03-23	2,768	2,809	2,758	2,804	1,118,800	2,804
2016-03-22	2,695	2,778	2,695	2,752	836,100	2,752
2016-03-18	2,786	2,799	2,698	2,718	1,768,800	2,718
2016-03-17	2,817	2,869	2,762	2,788	1,315,400	2,788
2016-03-16	2,785	2,823	2,773	2,803	549,100	2,803
2016-03-15	2,772	2,821	2,766	2,785	1,274,400	2,785
2016-03-14	2,788	2,808	2,749	2,793	910,700	2,793
2016-03-11	2,737	2,787	2,721	2,766	882,700	2,766
2016-03-10	2,725	2,775	2,670	2,770	1,006,700	2,770
2016-03-09	2,768	2,809	2,714	2,735	1,653,300	2,735
2016-03-08	2,574	2,797	2,561	2,767	3,973,600	2,767
2016-03-07	2,697	2,700	2,605	2,624	2,101,300	2,624
2016-03-04	2,807	2,810	2,717	2,747	1,633,900	2,747
2016-03-03	2,825	2,856	2,764	2,834	1,328,500	2,834
2016-03-02	2,710	2,859	2,700	2,828	1,484,300	2,828
2016-03-01	2,639	2,690	2,627	2,662	1,412,300	2,662
2016-02-29	2,708	2,730	2,636	2,636	1,117,100	2,636
2016-02-26	2,660	2,682	2,633	2,668	901,100	2,668
2016-02-25	2,602	2,653	2,568	2,639	866,900	2,639
2016-02-24	2,586	2,666	2,562	2,612	1,248,400	2,612
2016-02-23	2,650	2,689	2,611	2,627	1,165,500	2,627
2016-02-22	2,521	2,654	2,521	2,637	1,120,200	2,637
2016-02-19	2,511	2,544	2,461	2,527	1,049,300	2,527
2016-02-18	2,453	2,543	2,431	2,533	1,482,000	2,533
2016-02-17	2,400	2,479	2,334	2,370	1,266,100	2,370
2016-02-16	2,315	2,466	2,301	2,414	1,436,000	2,414
2016-02-15	2,240	2,364	2,224	2,347	1,952,800	2,347
2016-02-12	2,210	2,260	2,109	2,120	4,487,100	2,120
2016-02-10	2,413	2,489	2,302	2,336	3,174,200	2,336
2016-02-09	2,400	2,452	2,375	2,403	2,087,100	2,403
2016-02-08	2,421	2,529	2,415	2,513	1,666,000	2,513
2016-02-05	2,411	2,470	2,392	2,456	2,191,300	2,456
2016-02-04	2,534	2,545	2,417	2,460	3,260,300	2,460
2016-02-03	2,590	2,617	2,526	2,550	2,224,800	2,550
2016-02-02	2,687	2,720	2,685	2,702	2,203,100	2,702
2016-02-01	2,598	2,691	2,591	2,665	2,153,400	2,665
2016-01-29	2,500	2,550	2,452	2,542	3,103,400	2,542
2016-01-28	2,369	2,521	2,360	2,480	2,984,900	2,480
2016-01-27	2,390	2,409	2,349	2,370	1,826,300	2,370
2016-01-26	2,380	2,389	2,314	2,324	2,014,300	2,324
2016-01-25	2,431	2,454	2,305	2,410	3,143,700	2,410
2016-01-22	2,331	2,390	2,299	2,385	1,840,600	2,385
2016-01-21	2,252	2,417	2,252	2,279	4,601,900	2,279
2016-01-20	2,302	2,344	2,245	2,250	3,310,600	2,250
2016-01-19	2,326	2,373	2,278	2,302	2,050,100	2,302
2016-01-18	2,410	2,435	2,310	2,333	2,965,600	2,333
2016-01-15	2,602	2,615	2,478	2,493	1,574,200	2,493
2016-01-14	2,550	2,566	2,508	2,557	1,227,200	2,557
2016-01-13	2,590	2,623	2,581	2,615	1,284,100	2,615
2016-01-12	2,600	2,643	2,524	2,543	3,090,600	2,543
2016-01-08	2,679	2,698	2,611	2,620	2,437,600	2,620
2016-01-07	2,768	2,816	2,720	2,744	1,557,200	2,744
2016-01-06	2,831	2,860	2,769	2,806	1,086,400	2,806
2016-01-05	2,856	2,862	2,790	2,805	1,073,400	2,805
2016-01-04	2,932	2,939	2,850	2,879	1,346,100	2,879

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