7956 ピジョン(株) の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	2,176	2,209	2,166	2,168	505,800	2,168
2022-12-29	2,219	2,222	2,180	2,201	522,900	2,201
2022-12-28	2,248	2,269	2,235	2,265	581,300	2,265
2022-12-27	2,193	2,241	2,181	2,239	456,000	2,239
2022-12-26	2,200	2,201	2,167	2,197	369,900	2,197
2022-12-23	2,226	2,232	2,200	2,206	408,700	2,206
2022-12-22	2,186	2,222	2,150	2,218	545,800	2,218
2022-12-21	2,158	2,195	2,154	2,186	882,000	2,186
2022-12-20	2,160	2,184	2,141	2,159	654,300	2,159
2022-12-19	2,178	2,183	2,142	2,144	601,900	2,144
2022-12-16	2,187	2,226	2,186	2,188	931,100	2,188
2022-12-15	2,229	2,238	2,203	2,209	622,700	2,209
2022-12-14	2,250	2,260	2,218	2,229	612,900	2,229
2022-12-13	2,230	2,250	2,213	2,240	498,300	2,240
2022-12-12	2,290	2,301	2,236	2,239	908,200	2,239
2022-12-09	2,200	2,316	2,167	2,306	1,789,200	2,306
2022-12-08	2,148	2,169	2,120	2,160	739,000	2,160
2022-12-07	2,130	2,178	2,124	2,163	1,105,700	2,163
2022-12-06	2,114	2,120	2,081	2,088	476,900	2,088
2022-12-05	2,141	2,141	2,092	2,114	558,800	2,114
2022-12-02	2,109	2,146	2,090	2,139	837,100	2,139
2022-12-01	2,057	2,115	2,043	2,109	698,300	2,109
2022-11-30	2,063	2,063	2,036	2,044	600,400	2,044
2022-11-29	2,060	2,080	2,045	2,078	389,100	2,078
2022-11-28	2,087	2,089	2,051	2,060	484,500	2,060
2022-11-25	2,081	2,092	2,059	2,091	263,800	2,091
2022-11-24	2,089	2,095	2,055	2,076	499,700	2,076
2022-11-22	2,037	2,071	2,037	2,059	372,000	2,059
2022-11-21	2,075	2,086	2,036	2,037	505,800	2,037
2022-11-18	2,096	2,118	2,076	2,089	798,700	2,089
2022-11-17	2,019	2,072	2,009	2,072	650,600	2,072
2022-11-16	1,994	2,018	1,983	2,005	758,900	2,005
2022-11-15	1,973	1,996	1,959	1,982	645,200	1,982
2022-11-14	1,970	1,996	1,944	1,962	871,200	1,962
2022-11-11	1,963	1,972	1,929	1,961	917,800	1,961
2022-11-10	1,840	1,933	1,833	1,923	1,401,800	1,923
2022-11-09	1,850	1,959	1,826	1,868	2,068,400	1,868
2022-11-08	1,907	1,939	1,895	1,939	637,900	1,939
2022-11-07	1,900	1,910	1,886	1,899	778,400	1,899
2022-11-04	1,893	1,906	1,867	1,900	527,300	1,900
2022-11-02	1,930	1,931	1,891	1,898	1,173,000	1,898
2022-11-01	1,955	1,959	1,909	1,930	467,000	1,930
2022-10-31	1,944	1,948	1,925	1,948	506,100	1,948
2022-10-28	1,925	1,934	1,911	1,931	1,351,000	1,931
2022-10-27	1,951	1,961	1,937	1,948	273,800	1,948
2022-10-26	1,953	1,974	1,950	1,958	478,000	1,958
2022-10-25	1,944	1,945	1,910	1,928	740,300	1,928
2022-10-24	1,983	1,984	1,913	1,916	724,100	1,916
2022-10-21	2,025	2,030	1,964	1,964	1,150,300	1,964
2022-10-20	2,020	2,049	2,006	2,046	674,100	2,046
2022-10-19	2,050	2,055	2,017	2,027	594,700	2,027
2022-10-18	2,103	2,103	2,037	2,050	1,034,100	2,050
2022-10-17	2,045	2,065	2,025	2,056	420,600	2,056
2022-10-14	2,070	2,085	2,052	2,053	526,600	2,053
2022-10-13	2,039	2,068	2,033	2,059	561,800	2,059
2022-10-12	2,020	2,054	2,007	2,026	624,400	2,026
2022-10-11	2,028	2,048	1,991	2,006	752,900	2,006
2022-10-07	2,076	2,094	2,045	2,075	1,544,100	2,075
2022-10-06	2,140	2,147	2,108	2,120	777,600	2,120
2022-10-05	2,187	2,197	2,127	2,140	792,100	2,140
2022-10-04	2,128	2,190	2,116	2,187	1,775,500	2,187
2022-10-03	2,100	2,123	2,062	2,118	925,200	2,118
2022-09-30	2,088	2,119	2,077	2,114	530,100	2,114
2022-09-29	2,112	2,147	2,095	2,121	664,000	2,121
2022-09-28	2,084	2,094	2,049	2,079	512,800	2,079
2022-09-27	2,083	2,112	2,083	2,099	388,000	2,099
2022-09-26	2,047	2,070	2,030	2,067	439,200	2,067
2022-09-22	2,090	2,105	2,068	2,088	531,600	2,088
2022-09-21	2,119	2,131	2,076	2,090	409,600	2,090
2022-09-20	2,085	2,123	2,081	2,118	533,400	2,118
2022-09-16	2,083	2,122	2,073	2,106	640,000	2,106
2022-09-15	2,135	2,143	2,095	2,108	516,500	2,108
2022-09-14	2,110	2,144	2,110	2,135	500,900	2,135
2022-09-13	2,151	2,185	2,140	2,174	455,100	2,174
2022-09-12	2,167	2,204	2,157	2,201	744,200	2,201
2022-09-09	2,085	2,164	2,082	2,158	921,000	2,158
2022-09-08	2,012	2,084	2,009	2,078	560,000	2,078
2022-09-07	2,036	2,036	1,976	1,984	597,200	1,984
2022-09-06	2,063	2,067	2,011	2,015	439,800	2,015
2022-09-05	2,059	2,067	2,033	2,058	390,400	2,058
2022-09-02	2,068	2,074	2,049	2,062	689,500	2,062
2022-09-01	2,054	2,089	2,049	2,072	452,300	2,072
2022-08-31	2,090	2,095	2,071	2,083	494,100	2,083
2022-08-30	2,081	2,108	2,070	2,088	370,300	2,088
2022-08-29	2,090	2,098	2,068	2,091	476,400	2,091
2022-08-26	2,117	2,130	2,088	2,116	553,500	2,116
2022-08-25	2,119	2,131	2,101	2,106	435,700	2,106
2022-08-24	2,100	2,142	2,076	2,122	842,100	2,122
2022-08-23	2,052	2,099	2,046	2,092	400,200	2,092
2022-08-22	2,114	2,119	2,069	2,074	475,500	2,074
2022-08-19	2,118	2,154	2,113	2,133	763,200	2,133
2022-08-18	2,107	2,125	2,089	2,115	596,200	2,115
2022-08-17	2,094	2,120	2,049	2,114	813,500	2,114
2022-08-16	2,107	2,114	2,061	2,069	592,700	2,069
2022-08-15	1,980	2,090	1,979	2,084	1,233,500	2,084
2022-08-12	2,025	2,039	1,977	1,988	1,138,300	1,988
2022-08-10	1,929	2,068	1,905	2,046	2,226,800	2,046
2022-08-09	1,926	1,956	1,908	1,908	787,800	1,908
2022-08-08	1,937	1,939	1,901	1,909	455,100	1,909
2022-08-05	1,920	1,945	1,917	1,920	561,000	1,920
2022-08-04	1,936	1,937	1,896	1,920	528,900	1,920
2022-08-03	1,939	1,939	1,890	1,898	593,800	1,898
2022-08-02	1,895	1,908	1,865	1,889	717,500	1,889
2022-08-01	1,944	1,944	1,895	1,898	830,000	1,898
2022-07-29	1,946	1,969	1,927	1,935	673,200	1,935
2022-07-28	1,926	1,939	1,899	1,939	2,499,900	1,939
2022-07-27	1,970	1,979	1,939	1,939	635,800	1,939
2022-07-26	1,957	1,957	1,925	1,951	563,900	1,951
2022-07-25	1,990	1,996	1,935	1,938	642,900	1,938
2022-07-22	1,953	1,987	1,947	1,978	590,400	1,978
2022-07-21	1,925	1,979	1,925	1,973	739,100	1,973
2022-07-20	1,922	1,966	1,919	1,957	655,100	1,957
2022-07-19	1,934	1,934	1,883	1,917	701,800	1,917
2022-07-15	1,943	1,967	1,936	1,940	655,600	1,940
2022-07-14	1,949	1,949	1,907	1,926	536,500	1,926
2022-07-13	1,951	1,951	1,922	1,932	494,000	1,932
2022-07-12	1,953	1,969	1,932	1,948	489,500	1,948
2022-07-11	1,937	1,972	1,927	1,970	706,000	1,970
2022-07-08	1,935	1,957	1,903	1,933	937,300	1,933
2022-07-07	1,980	1,980	1,929	1,935	1,154,400	1,935
2022-07-06	1,944	1,992	1,937	1,992	1,452,600	1,992
2022-07-05	1,910	1,923	1,876	1,921	975,800	1,921
2022-07-04	1,893	1,899	1,861	1,893	768,300	1,893
2022-07-01	1,865	1,867	1,833	1,861	862,400	1,861
2022-06-30	1,874	1,879	1,844	1,861	912,500	1,861
2022-06-29	1,830	1,860	1,815	1,860	1,023,300	1,860
2022-06-28	1,836	1,870	1,817	1,868	901,900	1,868
2022-06-27	1,846	1,849	1,821	1,843	550,600	1,843
2022-06-24	1,829	1,840	1,811	1,840	796,700	1,840
2022-06-23	1,787	1,808	1,781	1,799	777,100	1,799
2022-06-22	1,750	1,760	1,710	1,747	796,500	1,747
2022-06-21	1,729	1,748	1,719	1,731	1,017,200	1,731
2022-06-20	1,722	1,724	1,662	1,675	1,188,300	1,675
2022-06-17	1,630	1,719	1,622	1,718	1,770,700	1,718
2022-06-16	1,700	1,733	1,662	1,662	1,743,600	1,662
2022-06-15	1,740	1,745	1,701	1,701	1,950,300	1,701
2022-06-14	1,820	1,834	1,771	1,780	1,518,700	1,780
2022-06-13	1,838	1,850	1,815	1,844	908,900	1,844
2022-06-10	1,840	1,858	1,827	1,854	1,047,400	1,854
2022-06-09	1,857	1,894	1,855	1,869	1,085,500	1,869
2022-06-08	1,858	1,894	1,850	1,859	1,080,600	1,859
2022-06-07	1,840	1,848	1,818	1,839	1,175,500	1,839
2022-06-06	1,868	1,871	1,829	1,829	1,789,300	1,829
2022-06-03	1,918	1,920	1,883	1,885	1,105,600	1,885
2022-06-02	1,902	1,921	1,877	1,900	1,540,100	1,900
2022-06-01	1,829	1,931	1,826	1,930	1,510,900	1,930
2022-05-31	1,857	1,869	1,829	1,844	1,256,500	1,844
2022-05-30	1,871	1,907	1,864	1,880	1,299,700	1,880
2022-05-27	1,842	1,854	1,817	1,840	808,400	1,840
2022-05-26	1,880	1,900	1,821	1,823	1,181,600	1,823
2022-05-25	1,942	1,942	1,857	1,883	1,850,600	1,883
2022-05-24	2,047	2,048	1,976	1,981	805,100	1,981
2022-05-23	2,079	2,092	2,028	2,046	594,800	2,046
2022-05-20	2,062	2,085	2,026	2,036	516,000	2,036
2022-05-19	1,983	2,057	1,975	2,050	710,100	2,050
2022-05-18	2,021	2,064	2,001	2,035	522,200	2,035
2022-05-17	1,968	2,060	1,968	2,031	813,400	2,031
2022-05-16	2,017	2,046	1,921	1,958	1,548,100	1,958
2022-05-13	1,985	2,066	1,985	2,012	1,678,600	2,012
2022-05-12	2,038	2,077	1,976	2,025	1,320,700	2,025
2022-05-11	2,094	2,113	2,044	2,073	682,700	2,073
2022-05-10	2,080	2,139	2,057	2,124	560,300	2,124
2022-05-09	2,191	2,194	2,084	2,088	1,012,900	2,088
2022-05-06	2,159	2,200	2,141	2,196	936,800	2,196
2022-05-02	2,226	2,234	2,188	2,192	586,800	2,192
2022-04-28	2,140	2,218	2,132	2,217	901,600	2,217
2022-04-27	2,025	2,127	2,019	2,125	1,084,900	2,125
2022-04-26	2,041	2,067	2,034	2,057	465,200	2,057
2022-04-25	2,014	2,033	1,993	2,010	612,300	2,010
2022-04-22	2,058	2,070	2,042	2,060	347,400	2,060
2022-04-21	2,077	2,133	2,073	2,103	390,300	2,103
2022-04-20	2,074	2,113	2,056	2,083	446,600	2,083
2022-04-19	2,060	2,086	2,053	2,060	423,700	2,060
2022-04-18	2,058	2,079	2,037	2,053	418,800	2,053
2022-04-15	2,106	2,125	2,060	2,072	620,100	2,072
2022-04-14	2,142	2,154	2,116	2,150	404,000	2,150
2022-04-13	2,112	2,149	2,104	2,147	377,100	2,147
2022-04-12	2,128	2,179	2,120	2,134	580,600	2,134
2022-04-11	2,166	2,189	2,113	2,135	472,600	2,135
2022-04-08	2,220	2,223	2,155	2,185	745,700	2,185
2022-04-07	2,173	2,204	2,165	2,192	719,600	2,192
2022-04-06	2,130	2,206	2,128	2,191	1,077,200	2,191
2022-04-05	2,167	2,175	2,120	2,173	453,100	2,173
2022-04-04	2,152	2,181	2,126	2,136	530,000	2,136
2022-04-01	2,132	2,152	2,095	2,142	829,900	2,142
2022-03-31	2,127	2,171	2,112	2,153	722,000	2,153
2022-03-30	2,166	2,171	2,116	2,127	503,000	2,127
2022-03-29	2,129	2,173	2,122	2,139	485,200	2,139
2022-03-28	2,104	2,121	2,062	2,119	679,700	2,119
2022-03-25	2,123	2,149	2,111	2,123	519,900	2,123
2022-03-24	2,155	2,186	2,104	2,126	682,900	2,126
2022-03-23	2,130	2,176	2,128	2,172	887,900	2,172
2022-03-22	2,077	2,127	2,069	2,100	761,600	2,100
2022-03-18	2,072	2,108	2,032	2,058	773,900	2,058
2022-03-17	1,950	2,073	1,920	2,067	1,467,500	2,067
2022-03-16	1,994	2,008	1,918	1,918	1,478,300	1,918
2022-03-15	1,994	2,019	1,962	1,975	887,500	1,975
2022-03-14	2,045	2,051	1,948	1,989	1,317,600	1,989
2022-03-11	2,046	2,088	2,045	2,071	762,500	2,071
2022-03-10	2,083	2,119	2,077	2,096	711,900	2,096
2022-03-09	2,032	2,073	2,021	2,059	1,153,600	2,059
2022-03-08	2,013	2,085	2,004	2,008	1,120,500	2,008
2022-03-07	2,027	2,092	2,007	2,074	952,900	2,074
2022-03-04	2,148	2,148	2,030	2,053	1,073,300	2,053
2022-03-03	2,128	2,154	2,097	2,136	1,038,100	2,136
2022-03-02	2,054	2,087	2,024	2,078	964,100	2,078
2022-03-01	2,109	2,120	2,082	2,094	931,800	2,094
2022-02-28	2,106	2,137	2,084	2,118	666,100	2,118
2022-02-25	2,079	2,110	2,054	2,106	955,900	2,106
2022-02-24	2,123	2,146	2,052	2,057	1,247,600	2,057
2022-02-22	2,248	2,258	2,139	2,139	1,513,400	2,139
2022-02-21	2,253	2,318	2,223	2,311	772,500	2,311
2022-02-18	2,278	2,329	2,262	2,303	903,700	2,303
2022-02-17	2,259	2,315	2,238	2,281	1,337,400	2,281
2022-02-16	2,193	2,291	2,174	2,240	2,247,300	2,240
2022-02-15	2,233	2,292	2,204	2,286	1,343,800	2,286
2022-02-14	2,246	2,266	2,192	2,214	1,141,700	2,214
2022-02-10	2,276	2,308	2,245	2,275	1,015,800	2,275
2022-02-09	2,186	2,253	2,172	2,250	779,500	2,250
2022-02-08	2,201	2,208	2,146	2,152	1,140,800	2,152
2022-02-07	2,280	2,281	2,194	2,201	1,097,800	2,201
2022-02-04	2,295	2,334	2,285	2,310	759,500	2,310
2022-02-03	2,333	2,362	2,253	2,284	1,067,600	2,284
2022-02-02	2,267	2,373	2,255	2,367	1,261,300	2,367
2022-02-01	2,255	2,279	2,218	2,245	997,400	2,245
2022-01-31	2,260	2,271	2,214	2,236	1,032,400	2,236
2022-01-28	2,276	2,289	2,237	2,267	1,432,400	2,267
2022-01-27	2,320	2,337	2,263	2,276	1,293,600	2,276
2022-01-26	2,401	2,412	2,318	2,334	1,221,100	2,334
2022-01-25	2,382	2,399	2,342	2,399	1,014,800	2,399
2022-01-24	2,352	2,403	2,337	2,399	997,700	2,399
2022-01-21	2,272	2,356	2,261	2,352	1,001,800	2,352
2022-01-20	2,250	2,328	2,248	2,283	738,200	2,283
2022-01-19	2,247	2,275	2,202	2,214	907,000	2,214
2022-01-18	2,374	2,380	2,254	2,268	1,110,300	2,268
2022-01-17	2,400	2,419	2,330	2,338	1,201,800	2,338
2022-01-14	2,349	2,405	2,341	2,392	1,437,500	2,392
2022-01-13	2,225	2,349	2,216	2,333	2,210,600	2,333
2022-01-12	2,344	2,382	2,325	2,375	1,370,300	2,375
2022-01-11	2,377	2,383	2,318	2,353	1,656,400	2,353
2022-01-07	2,389	2,411	2,353	2,377	1,351,300	2,377
2022-01-06	2,351	2,397	2,338	2,371	1,322,400	2,371
2022-01-05	2,301	2,387	2,290	2,365	1,510,500	2,365
2022-01-04	2,232	2,303	2,217	2,299	1,266,000	2,299

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