1. HOME >
  2. 株価時系列 >
  3. 7956 >
  4. 2020年

7956 ピジョン(株) の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-304,3354,3904,2554,255466,9004,255
2020-12-294,3704,4104,3604,405346,5004,405
2020-12-284,4004,4204,3454,365261,2004,365
2020-12-254,4704,4704,3804,385181,8004,385
2020-12-244,4554,4754,3954,425217,8004,425
2020-12-234,3004,4104,2854,400200,2004,400
2020-12-224,3754,4104,2804,330634,2004,330
2020-12-214,4404,4804,3754,410499,9004,410
2020-12-184,4954,5604,3804,410844,1004,410
2020-12-174,5154,5404,4354,515508,5004,515
2020-12-164,6354,6504,4954,500353,7004,500
2020-12-154,7354,7354,5554,565349,1004,565
2020-12-144,6754,7104,6354,675363,9004,675
2020-12-114,6554,6804,6054,680279,4004,680
2020-12-104,6504,6604,5854,640346,1004,640
2020-12-094,4654,6254,4654,605282,3004,605
2020-12-084,4654,5354,4354,515278,1004,515
2020-12-074,4554,5004,4254,430433,3004,430
2020-12-044,5754,5854,4004,430559,9004,430
2020-12-034,4654,5604,4354,515732,0004,515
2020-12-024,6954,7004,5104,510775,3004,510
2020-12-014,7904,8204,6354,650467,5004,650
2020-11-304,6954,7554,6404,660575,2004,660
2020-11-274,6904,7904,6804,740580,0004,740
2020-11-264,7404,8254,6904,735553,5004,735
2020-11-254,6854,8054,6654,670657,7004,670
2020-11-244,6504,7104,6054,680518,5004,680
2020-11-204,6754,7004,6154,650280,1004,650
2020-11-194,6154,7004,6004,695539,9004,695
2020-11-184,8654,8854,5904,605618,1004,605
2020-11-174,8354,8954,7854,875547,4004,875
2020-11-164,7804,8404,7404,750507,8004,750
2020-11-134,7704,8204,7154,745554,1004,745
2020-11-124,7054,7854,6904,740464,2004,740
2020-11-114,5504,6354,4954,635868,0004,635
2020-11-104,4054,5454,3854,400831,5004,400
2020-11-094,5454,5454,3504,445792,7004,445
2020-11-064,2904,5154,2604,5051,684,8004,505
2020-11-054,8054,8054,6654,745937,9004,745
2020-11-044,8904,9704,7854,815548,8004,815
2020-11-024,8104,9304,7954,860421,0004,860
2020-10-304,8254,8704,7604,805414,8004,805
2020-10-294,7854,8654,7654,860317,9004,860
2020-10-284,7504,8604,7354,850324,1004,850
2020-10-274,6704,7604,6054,735338,6004,735
2020-10-264,6754,7404,6054,650602,7004,650
2020-10-234,7404,7704,7104,740459,8004,740
2020-10-224,8354,8354,6904,730517,4004,730
2020-10-214,9254,9654,8854,905466,6004,905
2020-10-204,9004,9754,9004,925255,5004,925
2020-10-194,9254,9704,8854,900287,5004,900
2020-10-164,9454,9454,8254,865401,2004,865
2020-10-155,0005,0404,9504,970305,5004,970
2020-10-144,9955,1004,9655,060243,7005,060
2020-10-135,0305,0304,9254,950233,3004,950
2020-10-125,0405,0504,9504,965228,3004,965
2020-10-095,0505,0804,9805,020219,8005,020
2020-10-084,8755,0404,8755,020398,7005,020
2020-10-074,8004,8754,8004,860256,7004,860
2020-10-064,8454,8804,8154,840302,1004,840
2020-10-054,7054,8404,6904,835378,2004,835
2020-10-024,8654,8654,6454,685505,0004,685
2020-09-304,7104,7654,6954,700512,6004,700
2020-09-294,7054,7554,6354,710725,6004,710
2020-09-284,7754,8004,6804,725608,6004,725
2020-09-254,7804,8054,6504,720587,6004,720
2020-09-244,7004,7454,6704,7351,016,6004,735
2020-09-234,7304,7854,6054,650707,0004,650
2020-09-184,5904,6154,5254,595517,7004,595
2020-09-174,5754,6154,4954,540609,0004,540
2020-09-164,5654,6204,5604,605607,4004,605
2020-09-154,6904,7004,5704,600714,8004,600
2020-09-144,7304,7754,6654,735533,7004,735
2020-09-114,8304,8304,7454,765663,2004,765
2020-09-104,8554,8754,8254,830333,9004,830
2020-09-094,8304,8604,7704,850365,5004,850
2020-09-084,8654,8904,8304,870367,6004,870
2020-09-074,8204,8904,7654,855261,0004,855
2020-09-044,8704,9154,8404,890299,7004,890
2020-09-035,0005,0504,8804,920304,7004,920
2020-09-024,8104,9104,7804,895272,6004,895
2020-09-014,8254,8454,7454,830364,7004,830
2020-08-314,8504,9254,8404,845459,9004,845
2020-08-284,8454,8604,7304,780428,6004,780
2020-08-274,7454,8104,7304,810424,2004,810
2020-08-264,7104,7804,7054,745302,0004,745
2020-08-254,7704,8254,7054,725418,0004,725
2020-08-244,6754,7454,6554,725358,0004,725
2020-08-214,6954,7204,6454,680440,3004,680
2020-08-204,7204,7704,6904,700487,5004,700
2020-08-194,7604,7754,6854,710480,5004,710
2020-08-184,7254,7554,7004,730464,5004,730
2020-08-174,6504,6804,6154,655298,6004,655
2020-08-144,6904,7554,6454,680488,7004,680
2020-08-134,6004,7154,5804,675727,3004,675
2020-08-124,4804,5504,4454,550877,7004,550
2020-08-114,5204,5504,3404,440746,6004,440
2020-08-074,4904,6404,3954,5701,612,9004,570
2020-08-064,2954,2954,0754,140582,0004,140
2020-08-054,2504,2854,1804,235484,1004,235
2020-08-044,1454,1954,1054,180561,2004,180
2020-08-034,1154,1704,0904,145412,8004,145
2020-07-314,1354,1704,0754,095502,6004,095
2020-07-304,2504,2554,1354,1451,189,7004,145
2020-07-294,2454,2954,2004,240510,9004,240
2020-07-284,3604,3654,2404,245389,8004,245
2020-07-274,2904,3604,2004,345444,0004,345
2020-07-224,4054,4104,3104,310686,8004,310
2020-07-214,4504,4604,3854,420343,0004,420
2020-07-204,3404,4104,3304,405253,4004,405
2020-07-174,3204,4104,3154,365504,7004,365
2020-07-164,3704,4304,3554,420555,2004,420
2020-07-154,3304,4554,3154,420418,1004,420
2020-07-144,4054,4104,2554,325515,2004,325
2020-07-134,4804,4804,3604,435335,5004,435
2020-07-104,3654,4354,3454,395512,3004,395
2020-07-094,4204,4354,3054,350585,9004,350
2020-07-084,4604,4904,3954,425581,4004,425
2020-07-074,4654,5704,4454,4601,068,0004,460
2020-07-064,4154,4654,3754,435735,1004,435
2020-07-034,3804,3954,3204,370477,4004,370
2020-07-024,2854,3754,2754,325820,7004,325
2020-07-014,1704,2604,1504,190558,1004,190
2020-06-304,2004,2254,1454,170334,7004,170
2020-06-294,1754,1954,0904,145305,1004,145
2020-06-264,2304,2454,1804,230337,5004,230
2020-06-254,1704,2304,1254,210384,3004,210
2020-06-244,2304,2504,1354,190425,5004,190
2020-06-234,2404,2454,1304,190331,8004,190
2020-06-224,2404,2404,1554,190208,2004,190
2020-06-194,1504,2654,1354,245673,7004,245
2020-06-184,1054,1254,0604,105397,4004,105
2020-06-174,0254,1104,0254,035399,8004,035
2020-06-164,0004,1003,9454,090528,3004,090
2020-06-153,9904,1003,9553,955423,9003,955
2020-06-124,0354,0653,9754,020599,3004,020
2020-06-114,1054,1404,0654,100555,9004,100
2020-06-104,0804,1504,0304,120664,0004,120
2020-06-094,1504,1804,1054,130671,1004,130
2020-06-084,2504,3154,2054,220853,2004,220
2020-06-054,2454,2904,1304,2001,221,3004,200
2020-06-044,3554,3754,3004,370487,6004,370
2020-06-034,3854,3904,3004,365586,8004,365
2020-06-024,2704,3554,2554,335550,0004,335
2020-06-014,2004,2754,1654,260402,1004,260
2020-05-294,2604,3004,1904,200551,4004,200
2020-05-284,2454,2704,2004,270535,5004,270
2020-05-274,2204,2654,1704,225480,9004,225
2020-05-264,2154,2554,1654,250323,2004,250
2020-05-254,1954,2204,1454,180278,5004,180
2020-05-224,0954,1304,0604,080241,5004,080
2020-05-214,1654,1954,1004,110268,3004,110
2020-05-204,1754,2454,1504,190312,7004,190
2020-05-194,1904,2304,1354,185358,6004,185
2020-05-184,2154,2154,1654,185358,3004,185
2020-05-154,1604,2104,1154,185636,8004,185
2020-05-144,2454,2904,1404,155433,9004,155
2020-05-134,1754,2254,1354,190511,6004,190
2020-05-124,1154,2154,1104,145442,3004,145
2020-05-114,0404,1254,0404,095275,6004,095
2020-05-084,0004,1153,9904,040623,1004,040
2020-05-073,8153,9403,8003,935463,5003,935
2020-05-013,8603,9303,8003,815376,9003,815
2020-04-304,0054,0053,8303,835602,4003,835
2020-04-283,9203,9603,8653,950441,6003,950
2020-04-273,9403,9553,8453,915528,9003,915
2020-04-244,0404,0553,8653,905875,7003,905
2020-04-234,0754,1103,9654,105487,6004,105
2020-04-224,0154,0603,9654,050370,7004,050
2020-04-214,0454,0804,0104,035375,0004,035
2020-04-204,0754,1504,0204,035434,1004,035
2020-04-174,1904,2154,0804,115435,4004,115
2020-04-164,1554,2354,1304,155370,3004,155
2020-04-154,1504,2354,1304,205593,6004,205
2020-04-144,0154,1254,0154,105354,6004,105
2020-04-134,1004,1204,0254,035249,3004,035
2020-04-104,0304,1253,9454,105453,0004,105
2020-04-094,1304,1653,9804,100479,8004,100
2020-04-084,1854,2254,1354,155626,7004,155
2020-04-074,1404,2404,1054,185677,8004,185
2020-04-064,0254,1353,9854,115606,0004,115
2020-04-033,9654,1403,9453,995601,9003,995
2020-04-023,9954,0603,9053,965559,5003,965
2020-04-014,1204,1503,9803,995689,3003,995
2020-03-314,1854,2004,0204,1451,071,2004,145
2020-03-304,0654,2204,0104,220573,1004,220
2020-03-274,0854,1253,9854,115799,4004,115
2020-03-263,7253,9803,7103,945769,2003,945
2020-03-253,7203,7953,6553,795852,3003,795
2020-03-243,7703,8053,5103,6501,258,8003,650
2020-03-233,5803,8453,5603,7001,249,5003,700
2020-03-193,8604,1703,6153,6401,956,9003,640
2020-03-183,5203,8653,5153,7201,877,1003,720
2020-03-173,1553,4953,0803,4501,482,8003,450
2020-03-163,4153,4553,1803,2001,280,6003,200
2020-03-133,2203,4553,1003,4001,660,6003,400
2020-03-123,3903,5303,3703,4301,459,6003,430
2020-03-113,4503,5553,4353,445959,4003,445
2020-03-103,2653,4153,1453,3951,276,1003,395
2020-03-093,3603,4103,2553,3351,139,4003,335
2020-03-063,5353,5653,4653,475672,1003,475
2020-03-053,5953,6103,5253,560933,9003,560
2020-03-043,4753,5603,4153,535900,4003,535
2020-03-033,6603,6653,5253,5401,261,8003,540
2020-03-023,5903,7253,5153,6651,296,5003,665
2020-02-283,6703,7153,5753,6602,096,1003,660
2020-02-273,7553,8103,6953,7901,154,3003,790
2020-02-263,7903,8103,7203,790821,8003,790
2020-02-253,7953,8853,7603,8201,032,9003,820
2020-02-213,9303,9703,8803,910369,5003,910
2020-02-203,9604,0203,9053,930627,4003,930
2020-02-193,8653,9903,8453,965705,0003,965
2020-02-183,8753,9003,8053,880954,0003,880
2020-02-173,9004,0253,8703,9901,059,6003,990
2020-02-143,8354,0053,8303,9451,637,5003,945
2020-02-133,8254,0953,8153,9401,936,3003,940
2020-02-123,9653,9653,7703,8151,520,4003,815
2020-02-103,9403,9903,8953,980533,5003,980
2020-02-073,9854,0653,9653,985608,1003,985
2020-02-063,9753,9803,9153,970848,3003,970
2020-02-053,9803,9853,9053,920490,1003,920
2020-02-043,8303,9453,8253,925661,5003,925
2020-02-033,8053,8703,7803,855542,4003,855
2020-01-313,9153,9553,9003,915765,4003,915
2020-01-303,8953,9353,8153,8351,190,6003,835
2020-01-293,8603,9453,8303,8751,039,3003,875
2020-01-283,6903,8503,6853,8251,436,2003,825
2020-01-273,7503,7753,6953,7151,647,4003,715
2020-01-243,9003,9303,8603,890999,3003,890
2020-01-233,9704,0003,9153,935840,3003,935
2020-01-224,0504,0653,9904,005894,3004,005
2020-01-214,1704,1804,0654,085540,2004,085
2020-01-204,1954,2404,1904,215348,1004,215
2020-01-174,2154,2204,1654,170353,9004,170
2020-01-164,2304,2454,1554,175453,2004,175
2020-01-154,1504,2104,1354,190342,1004,190
2020-01-144,2104,2304,1954,200532,1004,200
2020-01-104,1254,2054,1154,185623,7004,185
2020-01-094,1004,1254,0554,105563,1004,105
2020-01-084,0004,0803,9854,070800,6004,070
2020-01-073,9954,1003,9904,070737,4004,070
2020-01-063,9303,9903,9303,990683,5003,990

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