7956 ピジョン(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	2,199	2,216	2,185	2,198	843,300	2,198
2021-12-29	2,197	2,247	2,189	2,226	713,900	2,226
2021-12-28	2,200	2,241	2,175	2,241	1,968,200	2,241
2021-12-27	2,225	2,232	2,178	2,190	875,400	2,190
2021-12-24	2,276	2,277	2,228	2,240	1,107,600	2,240
2021-12-23	2,355	2,357	2,288	2,300	700,600	2,300
2021-12-22	2,395	2,401	2,355	2,367	1,051,700	2,367
2021-12-21	2,345	2,392	2,330	2,366	958,100	2,366
2021-12-20	2,327	2,354	2,321	2,345	877,100	2,345
2021-12-17	2,320	2,369	2,307	2,338	1,745,700	2,338
2021-12-16	2,363	2,399	2,338	2,391	1,165,300	2,391
2021-12-15	2,300	2,350	2,275	2,326	1,454,700	2,326
2021-12-14	2,307	2,359	2,300	2,324	1,578,800	2,324
2021-12-13	2,283	2,335	2,281	2,296	2,256,300	2,296
2021-12-10	2,234	2,312	2,234	2,272	2,671,200	2,272
2021-12-09	2,191	2,219	2,185	2,198	859,100	2,198
2021-12-08	2,200	2,231	2,190	2,195	1,095,900	2,195
2021-12-07	2,177	2,213	2,145	2,200	1,640,500	2,200
2021-12-06	2,147	2,201	2,142	2,193	1,435,200	2,193
2021-12-03	2,138	2,151	2,088	2,151	2,076,700	2,151
2021-12-02	2,239	2,257	2,142	2,145	2,401,600	2,145
2021-12-01	2,282	2,295	2,154	2,167	2,522,700	2,167
2021-11-30	2,318	2,344	2,268	2,301	11,028,900	2,301
2021-11-29	2,284	2,349	2,278	2,312	1,701,000	2,312
2021-11-26	2,295	2,308	2,273	2,297	2,383,900	2,297
2021-11-25	2,378	2,390	2,316	2,316	1,593,300	2,316
2021-11-24	2,331	2,385	2,317	2,378	1,608,500	2,378
2021-11-22	2,381	2,386	2,344	2,368	1,386,900	2,368
2021-11-19	2,413	2,442	2,402	2,408	922,500	2,408
2021-11-18	2,392	2,437	2,375	2,418	1,263,800	2,418
2021-11-17	2,445	2,458	2,396	2,414	1,109,900	2,414
2021-11-16	2,489	2,502	2,453	2,461	1,021,900	2,461
2021-11-15	2,491	2,528	2,476	2,484	846,400	2,484
2021-11-12	2,465	2,522	2,434	2,476	1,878,000	2,476
2021-11-11	2,432	2,492	2,414	2,477	1,372,600	2,477
2021-11-10	2,393	2,507	2,386	2,454	1,557,900	2,454
2021-11-09	2,406	2,450	2,397	2,400	1,678,300	2,400
2021-11-08	2,294	2,418	2,280	2,406	2,494,900	2,406
2021-11-05	2,409	2,412	2,271	2,302	4,128,300	2,302
2021-11-04	2,609	2,612	2,539	2,567	1,295,500	2,567
2021-11-02	2,601	2,601	2,555	2,580	1,286,900	2,580
2021-11-01	2,656	2,659	2,597	2,619	1,017,500	2,619
2021-10-29	2,615	2,643	2,595	2,637	1,203,300	2,637
2021-10-28	2,508	2,642	2,493	2,625	1,829,700	2,625
2021-10-27	2,549	2,562	2,529	2,551	1,011,300	2,551
2021-10-26	2,514	2,557	2,498	2,546	1,451,100	2,546
2021-10-25	2,479	2,495	2,445	2,460	919,900	2,460
2021-10-22	2,518	2,530	2,475	2,481	1,592,700	2,481
2021-10-21	2,581	2,588	2,518	2,543	1,744,400	2,543
2021-10-20	2,630	2,658	2,617	2,630	1,578,800	2,630
2021-10-19	2,582	2,622	2,581	2,600	1,923,200	2,600
2021-10-18	2,628	2,642	2,577	2,587	754,000	2,587
2021-10-15	2,621	2,634	2,592	2,619	1,234,000	2,619
2021-10-14	2,599	2,643	2,590	2,609	1,273,900	2,609
2021-10-13	2,640	2,676	2,551	2,582	1,435,200	2,582
2021-10-12	2,650	2,685	2,629	2,640	1,422,800	2,640
2021-10-11	2,644	2,675	2,630	2,664	845,200	2,664
2021-10-08	2,695	2,711	2,664	2,667	935,300	2,667
2021-10-07	2,717	2,748	2,674	2,680	1,177,600	2,680
2021-10-06	2,642	2,732	2,629	2,704	1,879,000	2,704
2021-10-05	2,591	2,637	2,562	2,610	2,059,400	2,610
2021-10-04	2,640	2,678	2,591	2,600	1,408,100	2,600
2021-10-01	2,588	2,621	2,558	2,591	1,543,300	2,591
2021-09-30	2,624	2,681	2,600	2,600	1,833,500	2,600
2021-09-29	2,679	2,680	2,605	2,611	2,462,100	2,611
2021-09-28	2,767	2,767	2,703	2,718	1,280,800	2,718
2021-09-27	2,849	2,861	2,782	2,782	1,174,800	2,782
2021-09-24	2,941	2,942	2,855	2,857	1,259,700	2,857
2021-09-22	2,880	2,924	2,857	2,885	1,062,400	2,885
2021-09-21	2,850	2,886	2,836	2,871	864,500	2,871
2021-09-17	2,880	2,906	2,861	2,891	1,616,400	2,891
2021-09-16	2,968	2,980	2,873	2,902	1,867,700	2,902
2021-09-15	3,065	3,130	2,998	3,000	2,155,900	3,000
2021-09-14	3,125	3,150	3,055	3,055	1,795,000	3,055
2021-09-13	3,225	3,250	3,150	3,170	763,200	3,170
2021-09-10	3,240	3,295	3,225	3,270	999,300	3,270
2021-09-09	3,310	3,335	3,250	3,255	765,500	3,255
2021-09-08	3,265	3,335	3,255	3,315	694,900	3,315
2021-09-07	3,270	3,295	3,245	3,255	365,100	3,255
2021-09-06	3,240	3,255	3,205	3,235	344,900	3,235
2021-09-03	3,205	3,265	3,185	3,220	648,100	3,220
2021-09-02	3,230	3,255	3,175	3,195	490,300	3,195
2021-09-01	3,185	3,220	3,170	3,200	560,900	3,200
2021-08-31	3,185	3,205	3,150	3,185	719,400	3,185
2021-08-30	3,165	3,225	3,150	3,225	470,000	3,225
2021-08-27	3,200	3,210	3,170	3,195	435,900	3,195
2021-08-26	3,265	3,270	3,200	3,215	582,400	3,215
2021-08-25	3,225	3,275	3,220	3,265	481,900	3,265
2021-08-24	3,180	3,240	3,165	3,225	476,500	3,225
2021-08-23	3,195	3,255	3,180	3,220	481,600	3,220
2021-08-20	3,265	3,315	3,195	3,200	708,300	3,200
2021-08-19	3,305	3,330	3,255	3,265	722,500	3,265
2021-08-18	3,130	3,320	3,130	3,295	1,376,600	3,295
2021-08-17	3,230	3,230	3,135	3,145	1,190,900	3,145
2021-08-16	3,270	3,275	3,195	3,225	611,200	3,225
2021-08-13	3,285	3,320	3,260	3,295	564,100	3,295
2021-08-12	3,275	3,325	3,250	3,295	1,045,800	3,295
2021-08-11	3,295	3,310	3,240	3,285	736,900	3,285
2021-08-10	3,265	3,310	3,225	3,260	1,093,300	3,260
2021-08-06	3,180	3,300	3,145	3,275	1,516,100	3,275
2021-08-05	3,085	3,155	3,080	3,145	706,700	3,145
2021-08-04	3,100	3,105	3,050	3,085	750,600	3,085
2021-08-03	3,135	3,155	3,090	3,125	633,600	3,125
2021-08-02	3,190	3,190	3,130	3,155	546,300	3,155
2021-07-30	3,115	3,185	3,110	3,150	1,667,100	3,150
2021-07-29	3,090	3,090	3,045	3,045	1,412,600	3,045
2021-07-28	3,150	3,165	3,045	3,055	2,053,900	3,055
2021-07-27	3,270	3,270	3,145	3,175	930,300	3,175
2021-07-26	3,260	3,260	3,200	3,200	774,500	3,200
2021-07-21	3,215	3,280	3,180	3,240	796,000	3,240
2021-07-20	3,105	3,170	3,090	3,160	613,600	3,160
2021-07-19	3,200	3,210	3,140	3,150	645,600	3,150
2021-07-16	3,200	3,270	3,195	3,230	580,000	3,230
2021-07-15	3,265	3,295	3,205	3,230	610,800	3,230
2021-07-14	3,210	3,260	3,200	3,240	625,300	3,240
2021-07-13	3,275	3,280	3,185	3,185	636,800	3,185
2021-07-12	3,275	3,310	3,230	3,265	975,900	3,265
2021-07-09	3,190	3,255	3,130	3,230	1,527,500	3,230
2021-07-08	3,195	3,280	3,180	3,255	1,811,700	3,255
2021-07-07	3,170	3,225	3,145	3,180	1,080,400	3,180
2021-07-06	3,170	3,185	3,135	3,150	661,500	3,150
2021-07-05	3,110	3,160	3,105	3,145	810,600	3,145
2021-07-02	3,140	3,170	3,110	3,145	738,500	3,145
2021-07-01	3,140	3,150	3,110	3,145	462,700	3,145
2021-06-30	3,200	3,235	3,125	3,130	626,700	3,130
2021-06-29	3,175	3,215	3,155	3,175	719,200	3,175
2021-06-28	3,190	3,210	3,180	3,205	588,500	3,205
2021-06-25	3,180	3,225	3,170	3,210	561,100	3,210
2021-06-24	3,175	3,205	3,145	3,185	511,800	3,185
2021-06-23	3,225	3,270	3,215	3,220	602,000	3,220
2021-06-22	3,235	3,250	3,195	3,205	791,000	3,205
2021-06-21	3,170	3,180	3,130	3,165	505,700	3,165
2021-06-18	3,245	3,245	3,190	3,205	822,500	3,205
2021-06-17	3,295	3,295	3,190	3,225	1,051,500	3,225
2021-06-16	3,300	3,320	3,275	3,285	624,400	3,285
2021-06-15	3,340	3,345	3,270	3,300	752,700	3,300
2021-06-14	3,330	3,375	3,295	3,335	613,900	3,335
2021-06-11	3,350	3,375	3,270	3,305	1,209,200	3,305
2021-06-10	3,335	3,425	3,310	3,340	1,479,500	3,340
2021-06-09	3,375	3,415	3,330	3,345	1,429,600	3,345
2021-06-08	3,245	3,375	3,235	3,340	1,458,100	3,340
2021-06-07	3,220	3,255	3,215	3,230	1,461,100	3,230
2021-06-04	3,095	3,160	3,030	3,160	1,354,500	3,160
2021-06-03	3,140	3,140	3,050	3,085	1,192,000	3,085
2021-06-02	3,270	3,275	3,120	3,130	1,250,900	3,130
2021-06-01	3,295	3,375	3,210	3,240	2,975,700	3,240
2021-05-31	3,160	3,165	3,070	3,085	1,025,500	3,085
2021-05-28	3,175	3,245	3,155	3,175	863,500	3,175
2021-05-27	3,205	3,220	3,145	3,150	2,225,500	3,150
2021-05-26	3,285	3,300	3,205	3,230	1,849,400	3,230
2021-05-25	3,360	3,390	3,330	3,350	631,300	3,350
2021-05-24	3,310	3,425	3,290	3,370	1,216,300	3,370
2021-05-21	3,355	3,365	3,265	3,265	1,033,400	3,265
2021-05-20	3,375	3,375	3,330	3,350	644,400	3,350
2021-05-19	3,360	3,410	3,345	3,405	641,000	3,405
2021-05-18	3,380	3,395	3,300	3,370	1,046,300	3,370
2021-05-17	3,465	3,550	3,355	3,450	1,641,700	3,450
2021-05-14	3,490	3,525	3,375	3,500	1,894,000	3,500
2021-05-13	3,685	3,810	3,675	3,750	606,600	3,750
2021-05-12	3,670	3,740	3,610	3,700	1,393,700	3,700
2021-05-11	3,700	3,710	3,605	3,615	615,200	3,615
2021-05-10	3,690	3,740	3,660	3,700	664,800	3,700
2021-05-07	3,770	3,865	3,715	3,715	991,000	3,715
2021-05-06	3,770	3,830	3,745	3,775	991,900	3,775
2021-04-30	3,850	3,850	3,700	3,705	1,172,700	3,705
2021-04-28	3,865	3,900	3,840	3,845	737,400	3,845
2021-04-27	3,960	3,970	3,895	3,895	465,100	3,895
2021-04-26	3,915	4,015	3,890	3,990	411,000	3,990
2021-04-23	3,915	3,930	3,870	3,895	557,900	3,895
2021-04-22	3,860	3,980	3,855	3,935	482,900	3,935
2021-04-21	3,925	3,940	3,840	3,850	508,700	3,850
2021-04-20	3,970	4,000	3,940	3,945	472,600	3,945
2021-04-19	4,075	4,100	4,030	4,040	383,900	4,040
2021-04-16	4,140	4,185	4,100	4,105	482,700	4,105
2021-04-15	4,075	4,200	4,025	4,150	681,000	4,150
2021-04-14	4,095	4,165	4,050	4,145	552,000	4,145
2021-04-13	4,180	4,190	4,055	4,075	717,200	4,075
2021-04-12	4,100	4,140	4,035	4,110	407,100	4,110
2021-04-09	4,050	4,130	4,050	4,085	337,600	4,085
2021-04-08	4,070	4,105	4,015	4,050	445,000	4,050
2021-04-07	4,090	4,140	4,070	4,095	496,900	4,095
2021-04-06	4,100	4,125	4,015	4,020	508,900	4,020
2021-04-05	4,230	4,230	4,145	4,165	239,800	4,165
2021-04-02	4,205	4,220	4,120	4,195	438,600	4,195
2021-04-01	4,175	4,230	4,175	4,200	215,700	4,200
2021-03-31	4,170	4,215	4,130	4,200	370,400	4,200
2021-03-30	4,310	4,315	4,200	4,200	391,600	4,200
2021-03-29	4,195	4,300	4,170	4,285	709,500	4,285
2021-03-26	4,155	4,175	4,120	4,135	321,900	4,135
2021-03-25	4,135	4,180	4,110	4,160	495,200	4,160
2021-03-24	4,100	4,125	4,060	4,100	433,400	4,100
2021-03-23	4,110	4,140	4,060	4,080	319,900	4,080
2021-03-22	4,115	4,175	4,100	4,110	489,200	4,110
2021-03-19	4,085	4,110	4,045	4,110	768,200	4,110
2021-03-18	3,980	4,020	3,940	4,015	709,400	4,015
2021-03-17	4,005	4,040	3,960	4,010	542,700	4,010
2021-03-16	3,960	4,080	3,950	4,065	517,600	4,065
2021-03-15	3,905	3,960	3,875	3,960	804,400	3,960
2021-03-12	3,965	3,985	3,935	3,955	667,500	3,955
2021-03-11	4,070	4,070	3,970	4,005	376,100	4,005
2021-03-10	4,075	4,095	4,030	4,060	386,800	4,060
2021-03-09	4,070	4,115	3,990	4,090	419,300	4,090
2021-03-08	4,095	4,095	3,985	4,000	348,900	4,000
2021-03-05	3,980	4,075	3,965	4,065	513,900	4,065
2021-03-04	3,900	3,985	3,890	3,980	429,700	3,980
2021-03-03	3,950	3,970	3,880	3,940	549,700	3,940
2021-03-02	3,990	4,000	3,945	3,950	685,900	3,950
2021-03-01	3,950	4,015	3,940	3,990	596,700	3,990
2021-02-26	3,955	3,965	3,830	3,850	853,200	3,850
2021-02-25	4,035	4,095	4,005	4,015	513,800	4,015
2021-02-24	4,020	4,025	3,940	3,990	822,500	3,990
2021-02-22	4,055	4,110	4,020	4,090	603,100	4,090
2021-02-19	4,205	4,260	4,115	4,125	737,000	4,125
2021-02-18	4,345	4,355	4,170	4,210	542,800	4,210
2021-02-17	4,375	4,405	4,260	4,260	653,000	4,260
2021-02-16	4,415	4,490	4,390	4,390	527,400	4,390
2021-02-15	4,505	4,510	4,375	4,390	814,400	4,390
2021-02-12	4,720	4,730	4,530	4,565	784,300	4,565
2021-02-10	4,485	4,645	4,445	4,595	695,000	4,595
2021-02-09	4,425	4,480	4,400	4,480	510,300	4,480
2021-02-08	4,400	4,485	4,370	4,485	602,600	4,485
2021-02-05	4,415	4,450	4,405	4,430	514,600	4,430
2021-02-04	4,485	4,515	4,460	4,485	264,100	4,485
2021-02-03	4,520	4,570	4,465	4,485	821,500	4,485
2021-02-02	4,840	4,855	4,630	4,655	734,600	4,655
2021-02-01	4,755	4,825	4,710	4,800	429,600	4,800
2021-01-29	4,900	4,905	4,700	4,710	1,413,800	4,710
2021-01-28	4,830	5,160	4,770	5,030	1,908,300	5,030
2021-01-27	4,660	4,755	4,600	4,705	1,156,300	4,705
2021-01-26	4,610	4,655	4,570	4,620	469,000	4,620
2021-01-25	4,500	4,605	4,475	4,600	549,800	4,600
2021-01-22	4,390	4,470	4,365	4,465	404,100	4,465
2021-01-21	4,360	4,455	4,355	4,405	343,800	4,405
2021-01-20	4,325	4,390	4,295	4,380	353,200	4,380
2021-01-19	4,365	4,375	4,325	4,355	385,600	4,355
2021-01-18	4,395	4,420	4,360	4,375	206,800	4,375
2021-01-15	4,370	4,375	4,300	4,360	318,400	4,360
2021-01-14	4,320	4,425	4,310	4,410	331,700	4,410
2021-01-13	4,340	4,385	4,320	4,365	365,900	4,365
2021-01-12	4,390	4,390	4,300	4,325	567,400	4,325
2021-01-08	4,265	4,385	4,265	4,380	484,500	4,380
2021-01-07	4,375	4,380	4,300	4,300	476,000	4,300
2021-01-06	4,325	4,370	4,280	4,300	596,100	4,300
2021-01-05	4,260	4,305	4,230	4,295	398,900	4,295
2021-01-04	4,275	4,365	4,240	4,330	499,200	4,330

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