7956 ピジョン(株) の時系列データ [2019年度]

日付始値高値安値終値出来高調整後終値
2019-12-304,0704,0704,0154,015501,5004,015
2019-12-274,0704,0704,0004,030427,0004,030
2019-12-264,0904,1104,0604,070493,5004,070
2019-12-254,1154,1204,0554,055400,9004,055
2019-12-244,1004,1404,1004,115376,4004,115
2019-12-234,1054,1104,0604,070521,9004,070
2019-12-204,1054,1554,0754,145820,7004,145
2019-12-194,1054,1154,0354,065769,3004,065
2019-12-184,1554,2154,1154,140854,1004,140
2019-12-174,1404,1754,1004,1651,124,9004,165
2019-12-164,0354,1354,0254,0851,054,1004,085
2019-12-133,9354,0303,9104,0151,838,3004,015
2019-12-123,9303,9503,7953,8252,517,5003,825
2019-12-114,1104,1204,0004,0002,019,7004,000
2019-12-104,2404,2654,2304,230754,3004,230
2019-12-094,1904,2454,1804,220803,6004,220
2019-12-064,2154,2254,1654,175713,2004,175
2019-12-054,2304,2604,1704,2051,705,7004,205
2019-12-044,3004,3204,2004,2202,006,3004,220
2019-12-034,3804,4404,1304,3703,967,4004,370
2019-12-025,1005,1205,0505,070584,2005,070
2019-11-295,1405,1905,0505,090368,1005,090
2019-11-285,0605,1405,0505,100393,0005,100
2019-11-274,9755,0604,9655,020486,8005,020
2019-11-264,9555,0404,9554,985667,8004,985
2019-11-254,9905,0404,9405,010596,5005,010
2019-11-225,0605,0705,0205,020442,9005,020
2019-11-215,1205,1505,0205,060320,6005,060
2019-11-205,1105,1505,0705,110282,3005,110
2019-11-195,1405,1805,0405,070420,9005,070
2019-11-185,0305,1205,0305,090327,1005,090
2019-11-155,0905,1705,0805,110357,8005,110
2019-11-145,1305,1505,0405,090305,2005,090
2019-11-135,1205,1805,1005,140288,8005,140
2019-11-125,1305,1605,0805,120456,1005,120
2019-11-115,2505,2805,1405,160620,5005,160
2019-11-085,3205,3505,2705,300517,9005,300
2019-11-075,3105,3705,2805,340442,1005,340
2019-11-065,3205,3405,2505,290558,5005,290
2019-11-055,2605,3005,2405,280884,4005,280
2019-11-015,3005,3705,2105,360894,2005,360
2019-10-315,2805,3205,2505,320690,3005,320
2019-10-305,0805,2205,0705,210714,6005,210
2019-10-295,0705,1305,0305,040438,2005,040
2019-10-285,0205,1105,0205,060543,8005,060
2019-10-255,0705,1005,0305,080674,4005,080
2019-10-245,0605,1505,0405,070924,1005,070
2019-10-234,9105,0104,7654,9901,723,9004,990
2019-10-214,6254,7004,6254,700399,2004,700
2019-10-184,6754,7104,6154,630468,1004,630
2019-10-174,6754,8154,6454,780492,8004,780
2019-10-164,7504,7854,6304,660660,0004,660
2019-10-154,6804,8354,6754,765733,1004,765
2019-10-114,6004,6654,5654,610645,1004,610
2019-10-104,5304,5504,4504,535396,9004,535
2019-10-094,4604,5804,4454,540638,1004,540
2019-10-084,3304,4904,3054,475665,2004,475
2019-10-074,4004,4004,2904,300748,8004,300
2019-10-044,3854,4004,3504,385490,2004,385
2019-10-034,4004,4554,3904,455327,9004,455
2019-10-024,4904,5454,4654,515467,6004,515
2019-10-014,4504,4904,4454,480284,5004,480
2019-09-304,4854,5154,4254,455473,3004,455
2019-09-274,5704,5704,4804,535556,3004,535
2019-09-264,5704,5854,4304,485705,8004,485
2019-09-254,4404,5004,4304,465483,5004,465
2019-09-244,3754,4904,3654,465651,3004,465
2019-09-204,4304,4454,3054,320740,8004,320
2019-09-194,4354,4704,3904,410481,0004,410
2019-09-184,4254,4304,3154,380393,9004,380
2019-09-174,3754,4304,3654,400390,1004,400
2019-09-134,4104,4104,3304,375522,9004,375
2019-09-124,3404,4254,3154,345731,6004,345
2019-09-114,2054,3004,2004,295447,6004,295
2019-09-104,2354,2404,1604,220403,9004,220
2019-09-094,2004,2404,1654,240386,1004,240
2019-09-064,2054,2204,1354,200643,6004,200
2019-09-054,0804,2304,0554,2051,132,8004,205
2019-09-043,8904,0253,8804,0101,226,9004,010
2019-09-034,0004,0053,8503,9051,325,7003,905
2019-09-023,8703,9003,8053,815541,6003,815
2019-08-303,8753,9153,8553,860504,1003,860
2019-08-293,8753,8803,7703,815528,4003,815
2019-08-283,8853,9153,8703,890406,3003,890
2019-08-273,9003,9053,8753,890587,2003,890
2019-08-263,7653,9003,7453,850564,1003,850
2019-08-233,8853,9103,8553,900298,7003,900
2019-08-223,8703,9203,8403,900536,3003,900
2019-08-213,8003,8353,7853,825346,4003,825
2019-08-203,8203,8553,7903,850307,4003,850
2019-08-193,8103,8153,7553,790323,1003,790
2019-08-163,7453,7903,6953,770570,1003,770
2019-08-153,6453,6953,6453,685502,7003,685
2019-08-143,7053,7503,6853,715538,0003,715
2019-08-133,6503,6953,6103,615589,8003,615
2019-08-093,6603,7103,6403,655510,3003,655
2019-08-083,6603,6953,6103,625476,1003,625
2019-08-073,5703,6753,5703,665687,5003,665
2019-08-063,4853,5753,4503,5601,155,5003,560
2019-08-053,6503,6603,5453,5901,286,7003,590
2019-08-023,8203,8453,6753,7151,072,3003,715
2019-08-013,9904,0053,8553,865990,1003,865
2019-07-314,0754,1054,0104,020622,0004,020
2019-07-304,1254,1404,0704,095573,2004,095
2019-07-294,1804,2154,1104,135945,1004,135
2019-07-264,1004,1554,0954,135314,2004,135
2019-07-254,0854,1504,0754,120474,4004,120
2019-07-244,0954,0954,0504,070357,8004,070
2019-07-234,0454,0954,0304,070439,0004,070
2019-07-224,0554,0954,0204,065769,5004,065
2019-07-194,0204,0954,0154,060759,6004,060
2019-07-184,0004,0203,9653,995759,9003,995
2019-07-174,0004,0353,9954,015520,0004,015
2019-07-164,0404,0604,0004,000714,1004,000
2019-07-123,9904,0203,9904,000619,5004,000
2019-07-113,9754,0103,9554,000814,7004,000
2019-07-104,0504,0653,9704,0351,283,6004,035
2019-07-094,1754,1954,0754,0801,332,4004,080
2019-07-084,2754,3454,2304,245991,8004,245
2019-07-054,3554,4054,3354,405434,9004,405
2019-07-044,4304,4754,3904,405535,5004,405
2019-07-034,4754,4754,3504,375785,5004,375
2019-07-024,5804,6254,4454,500800,7004,500
2019-07-014,4004,5754,3854,560887,9004,560
2019-06-284,3054,3354,2304,335973,0004,335
2019-06-274,0904,2154,0754,215926,6004,215
2019-06-264,3004,3204,2254,230455,3004,230
2019-06-254,3254,3554,3054,325421,4004,325
2019-06-244,3804,3804,3004,355350,2004,355
2019-06-214,5204,5304,3504,3651,076,6004,365
2019-06-204,5354,6854,5354,605997,4004,605
2019-06-194,4354,5254,4154,5201,307,7004,520
2019-06-184,2404,3104,2354,300569,7004,300
2019-06-174,2004,3054,1904,275802,6004,275
2019-06-144,0804,1954,0054,1901,075,8004,190
2019-06-134,1604,2104,1004,115735,4004,115
2019-06-124,2954,3454,1654,175930,6004,175
2019-06-114,1704,3704,1304,2952,493,2004,295
2019-06-104,1904,2154,1254,175981,1004,175
2019-06-074,1604,2154,1354,150573,7004,150
2019-06-064,1404,1854,1054,140606,3004,140
2019-06-054,1004,1904,1004,165866,2004,165
2019-06-044,0904,1403,9854,0301,226,4004,030
2019-06-034,1004,1404,0404,075988,0004,075
2019-05-314,2054,2304,1304,1351,136,5004,135
2019-05-304,3404,3554,1604,1951,205,9004,195
2019-05-294,4254,4454,3054,400538,3004,400
2019-05-284,5204,5654,5154,520618,5004,520
2019-05-274,4854,5454,4354,520415,5004,520
2019-05-244,4554,4904,4254,450548,7004,450
2019-05-234,5504,5754,4854,530500,2004,530
2019-05-224,5504,6354,5354,595439,9004,595
2019-05-214,5254,5654,4904,530515,4004,530
2019-05-204,6004,6554,5254,550601,2004,550
2019-05-174,5854,6454,5504,610498,5004,610
2019-05-164,5754,5954,4404,550709,4004,550
2019-05-154,3704,4854,3554,470666,7004,470
2019-05-144,2854,3704,2554,350511,2004,350
2019-05-134,4504,4704,3804,390541,9004,390
2019-05-104,3704,4854,3154,450891,2004,450
2019-05-094,4404,4654,3854,425537,9004,425
2019-05-084,6354,6504,4904,515739,1004,515
2019-05-074,7854,7854,6254,640861,4004,640
2019-04-264,7054,7304,6404,715650,5004,715
2019-04-254,7404,7804,7054,745499,3004,745
2019-04-244,8404,8804,6904,715991,8004,715
2019-04-234,8354,8654,7904,850619,1004,850
2019-04-224,7454,8604,7154,815817,6004,815
2019-04-194,6704,7504,6504,710772,1004,710
2019-04-184,6704,7054,5854,615564,1004,615
2019-04-174,6604,6604,5704,605471,0004,605
2019-04-164,6304,6554,5504,630701,6004,630
2019-04-154,5054,6854,5004,6501,442,0004,650
2019-04-124,4654,4654,3204,365746,4004,365
2019-04-114,4304,5004,4304,435962,8004,435
2019-04-104,4754,5354,4404,475863,6004,475
2019-04-094,4254,5204,4104,510951,6004,510
2019-04-084,3904,4354,3804,425708,8004,425
2019-04-054,3754,4154,3054,3601,166,5004,360
2019-04-044,3054,4104,2604,4001,367,0004,400
2019-04-034,2754,2904,1904,2601,189,4004,260
2019-04-024,5254,5254,2704,2801,366,1004,280
2019-04-014,5754,5854,4554,5251,053,1004,525
2019-03-294,4854,5254,4354,525863,1004,525
2019-03-284,4504,4504,3204,4151,064,2004,415
2019-03-274,5004,5504,4654,515827,5004,515
2019-03-264,6154,6354,4604,5001,500,9004,500
2019-03-254,6154,6204,4704,5451,452,1004,545
2019-03-224,6754,6804,6104,6301,048,7004,630
2019-03-204,6604,6854,5854,6251,523,2004,625
2019-03-194,6254,6404,5654,625944,8004,625
2019-03-184,4804,6504,4654,6301,209,2004,630
2019-03-154,3904,4404,3654,425901,5004,425
2019-03-144,4404,4404,3554,380690,6004,380
2019-03-134,3504,3854,3104,340759,2004,340
2019-03-124,2004,3654,1904,320954,6004,320
2019-03-114,2954,3054,1654,1851,217,8004,185
2019-03-084,1854,3654,1854,3301,797,3004,330
2019-03-074,2504,2554,1854,2201,092,2004,220
2019-03-064,2454,3054,0754,2102,692,3004,210
2019-03-054,4004,4954,2854,3754,543,9004,375
2019-03-044,6654,7504,5854,7301,066,3004,730
2019-03-014,5804,6354,5404,615838,2004,615
2019-02-284,6754,6954,5304,5401,184,0004,540
2019-02-274,7954,8104,7054,7201,020,0004,720
2019-02-264,8404,8554,7604,775805,0004,775
2019-02-254,8004,8354,7404,800701,9004,800
2019-02-224,7004,7454,6854,705504,0004,705
2019-02-214,6454,7154,6054,690681,9004,690
2019-02-204,7704,7954,6554,680640,7004,680
2019-02-194,7454,7804,7054,745747,3004,745
2019-02-184,7754,7854,6654,755958,0004,755
2019-02-154,5754,6604,5354,6351,040,7004,635
2019-02-144,5754,6204,5154,580804,1004,580
2019-02-134,5354,6204,5054,5951,186,9004,595
2019-02-124,3054,4404,3004,4401,013,3004,440
2019-02-084,3254,3654,2054,2351,032,5004,235
2019-02-074,4004,4304,3204,390605,2004,390
2019-02-064,2904,4054,2804,365740,3004,365
2019-02-054,4104,4254,2904,325635,8004,325
2019-02-044,2754,3654,2754,340757,5004,340
2019-02-014,2854,3254,2304,255729,0004,255
2019-01-314,1954,2504,1654,240853,0004,240
2019-01-304,0954,1904,0704,1351,114,8004,135
2019-01-294,0304,0904,0054,0801,151,8004,080
2019-01-284,0004,1203,9854,0701,711,1004,070
2019-01-253,9554,0153,9054,0151,312,1004,015
2019-01-244,0654,0853,9854,0001,358,7004,000
2019-01-234,2004,2104,0454,0851,207,2004,085
2019-01-224,3104,3104,2004,220858,6004,220
2019-01-214,3304,3504,2604,2751,337,4004,275
2019-01-184,1804,2554,1654,2051,274,8004,205
2019-01-174,2404,3054,0904,1501,815,8004,150
2019-01-164,1504,2804,0704,2701,869,5004,270
2019-01-154,1404,1854,0454,1552,421,1004,155
2019-01-114,3854,4654,2854,3151,349,1004,315
2019-01-104,5254,6254,3304,3351,494,9004,335
2019-01-094,3854,5404,3654,5001,088,7004,500
2019-01-084,5304,5504,2904,3401,496,9004,340
2019-01-074,7004,7954,5254,5451,277,3004,545
2019-01-044,5604,6154,4104,4851,856,7004,485

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