7956 ピジョン(株) の時系列データ [2018年度]

日付始値高値安値終値出来高調整後終値
2018-12-284,6804,7154,5804,7001,012,6004,700
2018-12-274,6104,6954,4804,6451,539,4004,645
2018-12-264,3804,5254,2604,3301,064,4004,330
2018-12-254,3154,4454,2354,415934,0004,415
2018-12-214,6404,7304,4304,5101,495,3004,510
2018-12-204,8954,9754,7404,775821,6004,775
2018-12-194,7804,9204,7654,915998,7004,915
2018-12-184,7854,9104,7004,740884,6004,740
2018-12-174,8654,9554,7654,9301,020,7004,930
2018-12-145,0405,0704,8754,9001,206,6004,900
2018-12-134,9805,0204,8555,0101,307,1005,010
2018-12-124,7104,9504,6704,9251,335,2004,925
2018-12-114,6304,6754,6054,6401,030,6004,640
2018-12-104,6204,6504,4654,5501,110,8004,550
2018-12-074,7704,7904,5954,7501,232,7004,750
2018-12-064,7804,8204,5304,6301,588,1004,630
2018-12-054,6504,7854,6254,7502,009,6004,750
2018-12-044,7354,7854,5804,6052,268,3004,605
2018-12-034,8854,9654,7104,8051,801,3004,805
2018-11-304,7754,8104,5854,6759,711,3004,675
2018-11-294,9104,9454,7054,7351,448,4004,735
2018-11-284,9405,0104,8054,8301,031,7004,830
2018-11-274,8654,8954,7204,8351,398,2004,835
2018-11-265,0105,0404,8104,830957,9004,830
2018-11-224,8154,9604,8004,9451,056,7004,945
2018-11-214,7254,8204,6554,7851,119,8004,785
2018-11-204,9754,9804,7204,8651,243,8004,865
2018-11-195,1105,2505,0205,040878,7005,040
2018-11-165,2005,2305,0605,140691,9005,140
2018-11-155,0005,1904,9755,150637,3005,150
2018-11-145,0705,1404,9805,0701,212,3005,070
2018-11-135,0305,0504,8755,0301,529,1005,030
2018-11-125,1405,2705,0705,160830,4005,160
2018-11-095,2905,3505,1805,190856,6005,190
2018-11-085,2105,3105,1505,290624,1005,290
2018-11-075,0705,1905,0205,110924,0005,110
2018-11-065,0705,1304,9855,030637,4005,030
2018-11-055,1305,1604,9954,995711,1004,995
2018-11-025,0105,2505,0105,2301,519,9005,230
2018-11-014,7904,8354,7554,800590,0004,800
2018-10-314,7054,8204,6854,7901,014,9004,790
2018-10-304,4404,7254,4254,6351,154,6004,635
2018-10-294,6054,6804,4604,4751,152,9004,475
2018-10-264,8904,9104,6054,6751,502,3004,675
2018-10-254,8504,9404,7404,8201,441,9004,820
2018-10-245,1405,2305,0105,060624,2005,060
2018-10-235,1205,1705,0805,090857,2005,090
2018-10-225,0005,2704,9855,2301,400,2005,230
2018-10-195,0305,0804,9304,9701,563,8004,970
2018-10-185,3405,3704,9905,0901,585,6005,090
2018-10-175,3905,4305,2305,3801,442,0005,380
2018-10-165,6005,6405,2105,2902,220,7005,290
2018-10-155,8805,9105,7405,760684,8005,760
2018-10-125,8906,0505,8605,960605,3005,960
2018-10-115,8005,9805,7805,880984,3005,880
2018-10-106,1406,2206,0806,100595,2006,100
2018-10-096,1206,1606,0206,110574,2006,110
2018-10-055,9806,1705,9106,1001,044,6006,100
2018-10-046,3306,3806,1306,2301,083,1006,230
2018-10-036,5206,6506,5006,530769,9006,530
2018-10-026,4706,5506,4406,460514,1006,460
2018-10-016,3906,4906,3406,430408,8006,430
2018-09-286,4306,4906,3906,400666,6006,400
2018-09-276,3006,4206,2406,290634,7006,290
2018-09-266,0806,2806,0606,270605,5006,270
2018-09-255,9306,1405,9306,130964,6006,130
2018-09-215,9906,0105,8305,850903,0005,850
2018-09-206,0006,0705,9006,030686,2006,030
2018-09-196,1006,2006,0306,0701,027,9006,070
2018-09-185,9806,0705,9106,030768,7006,030
2018-09-145,9505,9905,8705,980605,8005,980
2018-09-135,8905,9505,8305,880721,2005,880
2018-09-125,7605,8605,7205,840576,8005,840
2018-09-115,6805,8005,6605,780685,6005,780
2018-09-105,6005,6305,5505,610471,6005,610
2018-09-075,5605,6005,5105,550545,5005,550
2018-09-065,4205,7205,4105,5601,289,3005,560
2018-09-055,4605,4605,3505,430764,6005,430
2018-09-045,5205,6405,3105,4601,293,2005,460
2018-09-035,3405,3705,2905,290421,7005,290
2018-08-315,2405,4005,2305,370382,9005,370
2018-08-305,2605,4105,2505,330573,6005,330
2018-08-295,2305,3005,2205,240221,2005,240
2018-08-285,3205,3305,2105,240493,4005,240
2018-08-275,2005,3305,1805,320350,9005,320
2018-08-245,2805,3005,1405,180336,3005,180
2018-08-235,0805,2105,0605,190339,3005,190
2018-08-225,1005,1105,0205,090318,9005,090
2018-08-214,9505,0704,9005,030385,7005,030
2018-08-204,9404,9904,8804,970762,1004,970
2018-08-175,1005,1405,0005,010614,1005,010
2018-08-165,3105,3304,9505,040958,5005,040
2018-08-155,4705,4905,3605,390614,7005,390
2018-08-145,2905,4505,2805,410482,5005,410
2018-08-135,2605,3105,1605,200384,2005,200
2018-08-105,4305,4705,2905,300479,1005,300
2018-08-095,3605,4405,2805,430288,4005,430
2018-08-085,3805,4705,3605,380481,4005,380
2018-08-075,3205,3705,2605,350288,4005,350
2018-08-065,3805,4205,3405,350310,4005,350
2018-08-035,4105,4205,3305,340273,8005,340
2018-08-025,3905,4005,2905,330413,5005,330
2018-08-015,4305,4505,3805,400320,0005,400
2018-07-315,4205,4605,3505,370678,5005,370
2018-07-305,5405,5405,4405,490323,0005,490
2018-07-275,5105,5405,4305,540383,3005,540
2018-07-265,5505,5905,4705,510703,4005,510
2018-07-255,4105,5205,3105,500744,0005,500
2018-07-245,5005,5205,4405,470547,9005,470
2018-07-235,5905,6405,4905,500377,1005,500
2018-07-205,7005,7405,5105,580804,2005,580
2018-07-195,9305,9305,6105,6501,475,8005,650
2018-07-186,0606,1205,9305,960682,6005,960
2018-07-175,9106,0405,8806,010780,9006,010
2018-07-135,7805,9405,7405,880572,1005,880
2018-07-125,7605,8705,7405,780525,0005,780
2018-07-115,4905,7005,4905,660708,4005,660
2018-07-105,6205,6605,4805,490735,6005,490
2018-07-095,4905,6205,4405,620584,2005,620
2018-07-065,3305,4305,3105,390444,8005,390
2018-07-055,4605,4705,3205,350469,1005,350
2018-07-045,3205,5005,3005,490565,7005,490
2018-07-035,2405,3205,2305,270861,7005,270
2018-07-025,4105,4205,2105,220362,8005,220
2018-06-295,3805,4205,3205,390351,1005,390
2018-06-285,3505,3705,2705,350446,2005,350
2018-06-275,2705,4705,2605,430393,1005,430
2018-06-265,3905,3905,2705,290435,0005,290
2018-06-255,4805,4905,3705,430332,4005,430
2018-06-225,4205,4705,4005,430457,4005,430
2018-06-215,4105,4605,3805,390459,0005,390
2018-06-205,5405,6205,4605,500552,3005,500
2018-06-195,5805,5805,3805,480737,2005,480
2018-06-185,5505,5805,4805,570447,8005,570
2018-06-155,5805,5905,5005,530325,8005,530
2018-06-145,5905,6005,4605,540550,3005,540
2018-06-135,4405,5905,3805,530839,9005,530
2018-06-125,3805,4005,2305,390762,4005,390
2018-06-115,1905,2205,1405,210287,3005,210
2018-06-085,2205,2405,1705,200468,5005,200
2018-06-075,2705,2705,1705,240304,2005,240
2018-06-065,3105,3305,1305,220684,9005,220
2018-06-055,2705,3005,1705,270625,1005,270
2018-06-045,3205,3905,2005,210679,8005,210
2018-06-015,3405,3905,2605,260618,5005,260
2018-05-315,3005,3805,2705,350440,9005,350
2018-05-305,3505,4105,2605,280422,3005,280
2018-05-295,3005,4005,2305,350506,0005,350
2018-05-285,4905,4905,3605,390328,9005,390
2018-05-255,3305,4605,2705,430425,9005,430
2018-05-245,3805,4405,3305,360406,1005,360
2018-05-235,3505,4905,3505,380545,9005,380
2018-05-225,3105,4405,3105,3501,126,6005,350
2018-05-215,2005,2605,2005,210294,8005,210
2018-05-185,1905,2105,1405,190496,2005,190
2018-05-175,2005,2005,1405,160414,6005,160
2018-05-165,1505,2205,1505,190305,2005,190
2018-05-155,1805,2005,1505,170627,3005,170
2018-05-145,2305,3205,2105,280298,3005,280
2018-05-115,2005,2305,2005,220271,1005,220
2018-05-105,2105,2405,1605,220213,9005,220
2018-05-095,2005,2405,1705,230375,7005,230
2018-05-085,2405,2405,1405,210490,0005,210
2018-05-075,1505,2705,1305,230399,4005,230
2018-05-025,1905,2005,1105,160470,7005,160
2018-05-015,2005,2405,1605,210585,3005,210
2018-04-275,0205,1505,0205,130384,2005,130
2018-04-265,0805,0904,9955,040516,2005,040
2018-04-254,9655,0504,9455,030499,4005,030
2018-04-244,9605,0204,9354,960581,7004,960
2018-04-234,9404,9454,8754,940364,8004,940
2018-04-204,8305,0204,8104,980518,4004,980
2018-04-195,0605,0604,9154,930615,6004,930
2018-04-184,9605,0504,9305,020582,5005,020
2018-04-174,8604,9204,8104,900719,8004,900
2018-04-164,8154,8654,7704,845531,5004,845
2018-04-134,7654,7754,6754,745648,1004,745
2018-04-124,7954,8304,7354,750573,9004,750
2018-04-114,8854,9104,7504,795992,8004,795
2018-04-105,0105,1304,9254,935920,5004,935
2018-04-095,1305,1805,0405,090697,2005,090
2018-04-065,0705,1605,0505,100647,2005,100
2018-04-054,9905,1204,9805,070652,9005,070
2018-04-044,9204,9954,8704,980630,0004,980
2018-04-034,7854,9054,7754,885480,2004,885
2018-03-304,7704,8154,7204,805390,8004,805
2018-03-294,7154,8504,7054,765772,9004,765
2018-03-284,5754,6754,5304,665507,7004,665
2018-03-274,5054,6304,4804,615869,9004,615
2018-03-264,3454,4254,3054,425614,8004,425
2018-03-234,3654,4154,3354,345700,7004,345
2018-03-224,3404,4354,3054,430301,9004,430
2018-03-204,3804,3804,2804,355348,3004,355
2018-03-194,4354,4404,3854,400293,6004,400
2018-03-164,5654,5754,3904,445683,3004,445
2018-03-154,4754,5754,4554,545547,0004,545
2018-03-144,4454,5104,4304,500315,6004,500
2018-03-134,3704,4954,3654,490485,7004,490
2018-03-124,4654,4654,3754,415362,4004,415
2018-03-094,4404,4954,3754,415489,0004,415
2018-03-084,4504,4554,3604,370418,3004,370
2018-03-074,4704,5504,3954,415959,2004,415
2018-03-064,3654,6004,3504,5001,493,9004,500
2018-03-054,2454,3604,2304,270467,6004,270
2018-03-024,1354,2554,1304,245599,3004,245
2018-03-014,3354,3504,2004,220591,8004,220
2018-02-284,4104,4454,3554,355361,6004,355
2018-02-274,4004,4254,3604,420362,4004,420
2018-02-264,3354,3904,3104,365454,4004,365
2018-02-234,4104,4104,2954,305564,2004,305
2018-02-224,3154,4254,2854,410613,9004,410
2018-02-214,3704,3754,2604,285784,3004,285
2018-02-204,3804,4554,3754,405763,0004,405
2018-02-194,5254,5354,4604,510396,8004,510
2018-02-164,3504,4804,3304,465441,7004,465
2018-02-154,3304,3854,2954,310412,2004,310
2018-02-144,2754,3254,2404,300423,4004,300
2018-02-134,3054,4004,2554,265734,8004,265
2018-02-094,1904,2954,1804,255656,3004,255
2018-02-084,2404,3154,2204,280562,8004,280
2018-02-074,2354,3104,1804,190774,6004,190
2018-02-064,0804,1354,0304,0951,101,7004,095
2018-02-054,3504,4154,3104,360432,5004,360
2018-02-024,3054,4354,2804,420501,1004,420
2018-02-014,3004,3754,2804,365329,7004,365
2018-01-314,3454,3704,2604,260401,0004,260
2018-01-304,4104,4954,3304,340728,1004,340
2018-01-294,4154,4454,3854,405539,2004,405
2018-01-264,4404,4704,4254,455691,1004,455
2018-01-254,3904,4604,3904,435547,5004,435
2018-01-244,5104,5104,4154,430574,2004,430
2018-01-234,4704,5804,4704,495795,6004,495
2018-01-224,4304,4304,3654,400555,1004,400
2018-01-194,4804,5354,3854,420697,7004,420
2018-01-184,5954,6054,4554,455514,7004,455
2018-01-174,5104,5804,4904,545696,9004,545
2018-01-164,4054,5354,4054,480582,5004,480
2018-01-154,3904,4254,3854,385241,6004,385
2018-01-124,3804,4004,3554,365325,9004,365
2018-01-114,4204,4354,3604,385441,7004,385
2018-01-104,5204,5354,4354,450434,5004,450
2018-01-094,4954,5554,4704,530623,6004,530
2018-01-054,4104,4454,3654,445459,9004,445
2018-01-044,4004,4004,3304,385376,0004,385

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