7956 ピジョン(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	1,620	1,627.5	1,611	1,624	602,300	1,624
2023-12-28	1,587.5	1,622	1,580	1,622	961,000	1,622
2023-12-27	1,628.5	1,644	1,626.5	1,637.5	1,393,300	1,637.50
2023-12-26	1,612.5	1,635	1,612	1,624.5	728,200	1,624.50
2023-12-25	1,664.5	1,664.5	1,625	1,625	937,500	1,625
2023-12-22	1,627.5	1,647	1,626.5	1,644	853,500	1,644
2023-12-21	1,635	1,641	1,624	1,626.5	780,700	1,626.50
2023-12-20	1,639	1,652	1,634	1,637.5	910,700	1,637.50
2023-12-19	1,618.5	1,637	1,616.5	1,632.5	825,300	1,632.50
2023-12-18	1,605	1,618	1,599	1,616	919,100	1,616
2023-12-15	1,600	1,605.5	1,584	1,605	2,093,600	1,605
2023-12-14	1,615.5	1,623	1,606	1,609.5	1,014,500	1,609.50
2023-12-13	1,615	1,623.5	1,603	1,612	1,464,500	1,612
2023-12-12	1,636.5	1,636.5	1,606	1,613	1,855,600	1,613
2023-12-11	1,639.5	1,641.5	1,616	1,625	1,390,400	1,625
2023-12-08	1,650	1,658	1,639	1,639.5	1,149,900	1,639.50
2023-12-07	1,669	1,674	1,652.5	1,657.5	1,028,400	1,657.50
2023-12-06	1,668	1,686	1,666	1,675	1,233,800	1,675
2023-12-05	1,710	1,731	1,674	1,676	1,793,800	1,676
2023-12-04	1,705	1,730.5	1,690	1,705	1,911,500	1,705
2023-12-01	1,699	1,715	1,685	1,686.5	1,941,600	1,686.50
2023-11-30	1,665	1,665.5	1,651	1,659	967,400	1,659
2023-11-29	1,646	1,672.5	1,645	1,668	891,800	1,668
2023-11-28	1,651.5	1,655	1,639	1,652.5	773,000	1,652.50
2023-11-27	1,661	1,664.5	1,644.5	1,648.5	729,600	1,648.50
2023-11-24	1,647	1,657.5	1,637	1,655	770,200	1,655
2023-11-22	1,618	1,634.5	1,610	1,631	822,100	1,631
2023-11-21	1,618	1,629	1,606	1,613	1,402,800	1,613
2023-11-20	1,645	1,656.5	1,637	1,637	1,065,000	1,637
2023-11-17	1,660	1,661.5	1,647.5	1,656	860,100	1,656
2023-11-16	1,686	1,697.5	1,658.5	1,660	1,038,600	1,660
2023-11-15	1,678	1,693.5	1,668.5	1,693.5	1,411,600	1,693.50
2023-11-14	1,634	1,657.5	1,631	1,650	1,087,800	1,650
2023-11-13	1,630	1,632.5	1,611	1,623.5	904,800	1,623.50
2023-11-10	1,618	1,626.5	1,598	1,626.5	679,400	1,626.50
2023-11-09	1,570.5	1,618.5	1,556	1,614.5	2,034,700	1,614.50
2023-11-08	1,601	1,609	1,583.5	1,597.5	1,361,500	1,597.50
2023-11-07	1,633	1,634.5	1,596	1,600	1,493,000	1,600
2023-11-06	1,640	1,646.5	1,624	1,638	938,800	1,638
2023-11-02	1,624	1,631.5	1,613	1,631.5	728,400	1,631.50
2023-11-01	1,614	1,621	1,597.5	1,614.5	634,200	1,614.50
2023-10-31	1,578	1,602.5	1,575	1,600.5	634,100	1,600.50
2023-10-30	1,609.5	1,609.5	1,568	1,573	1,127,200	1,573
2023-10-27	1,611	1,618.5	1,596	1,618.5	653,400	1,618.50
2023-10-26	1,622	1,637.5	1,606.5	1,617.5	574,900	1,617.50
2023-10-25	1,632	1,638.5	1,620	1,621.5	608,200	1,621.50
2023-10-24	1,589	1,631	1,588	1,627.5	802,900	1,627.50
2023-10-23	1,605	1,623.5	1,601.5	1,606.5	690,700	1,606.50
2023-10-20	1,615.5	1,615.5	1,601	1,607	512,600	1,607
2023-10-19	1,607.5	1,623.5	1,604	1,615.5	451,100	1,615.50
2023-10-18	1,611	1,615.5	1,598	1,613	518,400	1,613
2023-10-17	1,599	1,613	1,591	1,599.5	488,500	1,599.50
2023-10-16	1,619.5	1,630	1,589.5	1,593	806,400	1,593
2023-10-13	1,632	1,632.5	1,604	1,613	918,500	1,613
2023-10-12	1,651	1,652	1,637.5	1,640.5	695,000	1,640.50
2023-10-11	1,668	1,670.5	1,652	1,655	522,000	1,655
2023-10-10	1,661.5	1,671	1,652	1,667.5	544,600	1,667.50
2023-10-06	1,672	1,674.5	1,658	1,661.5	492,500	1,661.50
2023-10-05	1,663.5	1,681.5	1,655	1,666	628,300	1,666
2023-10-04	1,630	1,674	1,630	1,665.5	1,002,400	1,665.50
2023-10-03	1,688	1,690	1,640.5	1,644	943,900	1,644
2023-10-02	1,700	1,701.5	1,665	1,665	992,700	1,665
2023-09-29	1,708	1,714.5	1,683	1,688.5	812,000	1,688.50
2023-09-28	1,704	1,707	1,685.5	1,699	908,300	1,699
2023-09-27	1,694	1,709.5	1,685	1,709.5	709,800	1,709.50
2023-09-26	1,691	1,702.5	1,683.5	1,693.5	662,900	1,693.50
2023-09-25	1,668	1,696	1,663.5	1,687.5	629,500	1,687.50
2023-09-22	1,676	1,679	1,664	1,668	759,500	1,668
2023-09-21	1,701	1,704.5	1,677	1,678	693,800	1,678
2023-09-20	1,701	1,709	1,690	1,695	779,200	1,695
2023-09-19	1,699	1,702	1,684	1,693.5	919,200	1,693.50
2023-09-15	1,691	1,705.5	1,684.5	1,701.5	807,000	1,701.50
2023-09-14	1,684	1,688	1,674.5	1,686.5	734,400	1,686.50
2023-09-13	1,680.5	1,690	1,676	1,683	577,600	1,683
2023-09-12	1,673	1,688.5	1,668.5	1,677	1,002,700	1,677
2023-09-11	1,686	1,692.5	1,671.5	1,673.5	652,500	1,673.50
2023-09-08	1,698	1,704.5	1,674.5	1,682.5	1,613,300	1,682.50
2023-09-07	1,709.5	1,711.5	1,695	1,707	1,035,600	1,707
2023-09-06	1,718	1,719	1,708	1,713.5	507,700	1,713.50
2023-09-05	1,716	1,718	1,703.5	1,709	652,900	1,709
2023-09-04	1,731	1,734	1,705	1,716	944,000	1,716
2023-09-01	1,682	1,720	1,678.5	1,718	1,437,200	1,718
2023-08-31	1,695	1,701.5	1,673	1,689	1,438,600	1,689
2023-08-30	1,712.5	1,723	1,693	1,700	1,151,600	1,700
2023-08-29	1,707	1,724	1,704.5	1,710	1,696,200	1,710
2023-08-28	1,669.5	1,693	1,664	1,674	1,591,300	1,674
2023-08-25	1,715	1,716.5	1,686	1,687	1,604,100	1,687
2023-08-24	1,719.5	1,729	1,713.5	1,720	939,000	1,720
2023-08-23	1,750	1,755	1,737.5	1,743	662,100	1,743
2023-08-22	1,738.5	1,751	1,732.5	1,748.5	555,400	1,748.50
2023-08-21	1,712	1,748	1,712	1,740	1,209,000	1,740
2023-08-18	1,703	1,719	1,699	1,711	288,500	1,711
2023-08-17	1,713.5	1,727.5	1,695	1,713.5	915,400	1,713.50
2023-08-16	1,743	1,752	1,715	1,717.5	1,509,900	1,717.50
2023-08-15	1,790	1,801.5	1,758	1,761	2,136,600	1,761
2023-08-14	1,838	1,864.5	1,822	1,841	1,558,600	1,841
2023-08-10	1,870	1,870	1,791	1,813	3,797,500	1,813
2023-08-09	1,930.5	1,952	1,903	1,946.5	1,326,100	1,946.50
2023-08-08	1,935	1,950.5	1,923	1,944	944,100	1,944
2023-08-07	1,891.5	1,934.5	1,883.5	1,934	935,600	1,934
2023-08-04	1,873	1,894.5	1,865	1,893.5	982,100	1,893.50
2023-08-03	1,900	1,900	1,878	1,880	719,000	1,880
2023-08-02	1,905	1,917	1,898	1,910.5	834,400	1,910.50
2023-08-01	1,939.5	1,944.5	1,918	1,920.5	510,500	1,920.50
2023-07-31	1,936.5	1,940.5	1,909.5	1,920	590,100	1,920
2023-07-28	1,906.5	1,920.5	1,903	1,915.5	710,300	1,915.50
2023-07-27	1,916	1,923	1,907.5	1,922.5	496,400	1,922.50
2023-07-26	1,911	1,926.5	1,905	1,924.5	488,300	1,924.50
2023-07-25	1,916.5	1,921.5	1,906	1,910.5	600,700	1,910.50
2023-07-24	1,923.5	1,931.5	1,919	1,925	483,100	1,925
2023-07-21	1,914	1,927	1,908	1,919.5	444,500	1,919.50
2023-07-20	1,936	1,939.5	1,912.5	1,914	724,200	1,914
2023-07-19	1,926	1,931	1,903	1,914.5	858,200	1,914.50
2023-07-18	1,926	1,934.5	1,914	1,923.5	559,600	1,923.50
2023-07-14	1,940	1,943	1,922	1,932.5	635,700	1,932.50
2023-07-13	1,969.5	1,969.5	1,941	1,945	761,100	1,945
2023-07-12	2,005.5	2,011.5	1,969	1,969.5	1,003,900	1,969.50
2023-07-11	2,045	2,046	2,025.5	2,028.5	536,100	2,028.50
2023-07-10	1,997	2,032	1,991	2,021	637,100	2,021
2023-07-07	2,008.5	2,023.5	1,998	1,998	432,800	1,998
2023-07-06	2,022	2,027	2,004.5	2,007.5	392,800	2,007.50
2023-07-05	2,029.5	2,036	2,018.5	2,022.5	415,600	2,022.50
2023-07-04	2,018	2,048.5	2,012	2,036	988,000	2,036
2023-07-03	2,013	2,033	2,010.5	2,019	1,011,600	2,019
2023-06-30	2,000	2,002	1,967	1,984.5	1,258,000	1,984.50
2023-06-29	2,000	2,022	1,992.5	2,008	791,300	2,008
2023-06-28	2,019.5	2,048.5	2,017	2,048.5	1,187,100	2,048.50
2023-06-27	2,040	2,040	2,015	2,026.5	767,600	2,026.50
2023-06-26	2,028.5	2,049	2,010	2,046.5	733,400	2,046.50
2023-06-23	2,046.5	2,052	2,012.5	2,030.5	840,600	2,030.50
2023-06-22	2,065	2,081	2,041	2,045.5	830,300	2,045.50
2023-06-21	2,090	2,097	2,065.5	2,067.5	616,500	2,067.50
2023-06-20	2,098	2,104.5	2,060.5	2,082.5	524,100	2,082.50
2023-06-19	2,101.5	2,124.5	2,099	2,115	634,100	2,115
2023-06-16	2,046.5	2,075.5	2,040	2,075.5	1,229,700	2,075.50
2023-06-15	2,090	2,094	2,046.5	2,055.5	792,400	2,055.50
2023-06-14	2,125.5	2,131.5	2,106.5	2,106.5	579,100	2,106.50
2023-06-13	2,160	2,166.5	2,106.5	2,108.5	743,000	2,108.50
2023-06-12	2,129	2,160	2,129	2,160	656,900	2,160
2023-06-09	2,099.5	2,113	2,085	2,109.5	641,900	2,109.50
2023-06-08	2,088	2,094.5	2,062	2,065	390,600	2,065
2023-06-07	2,097	2,119.5	2,083.5	2,089.5	566,300	2,089.50
2023-06-06	2,060	2,104.5	2,058	2,100.5	551,100	2,100.50
2023-06-05	2,098.5	2,110	2,068	2,071	623,500	2,071
2023-06-02	2,027	2,082	2,027	2,076	740,400	2,076
2023-06-01	1,993	2,020	1,987	2,012	524,400	2,012
2023-05-31	1,992	2,009	1,979	1,983	791,400	1,983
2023-05-30	2,035	2,039	2,003	2,010	428,700	2,010
2023-05-29	2,065	2,067	2,040	2,042	340,800	2,042
2023-05-26	2,060	2,064	2,042	2,057	468,800	2,057
2023-05-25	2,123	2,123	2,061	2,061	435,400	2,061
2023-05-24	2,112	2,117	2,080	2,103	583,300	2,103
2023-05-23	2,133	2,159	2,116	2,125	486,900	2,125
2023-05-22	2,141	2,157	2,121	2,139	533,500	2,139
2023-05-19	2,170	2,172	2,135	2,154	394,600	2,154
2023-05-18	2,183	2,190	2,135	2,158	515,300	2,158
2023-05-17	2,230	2,235	2,178	2,179	586,300	2,179
2023-05-16	2,222	2,237	2,206	2,230	385,200	2,230
2023-05-15	2,179	2,220	2,179	2,204	576,400	2,204
2023-05-12	2,050	2,204	2,050	2,154	1,133,800	2,154
2023-05-11	2,087	2,102	2,061	2,100	600,300	2,100
2023-05-10	2,134	2,145	2,100	2,106	469,800	2,106
2023-05-09	2,109	2,123	2,098	2,114	533,100	2,114
2023-05-08	2,109	2,134	2,105	2,117	456,300	2,117
2023-05-02	2,149	2,158	2,114	2,128	429,100	2,128
2023-05-01	2,130	2,146	2,130	2,145	408,200	2,145
2023-04-28	2,110	2,118	2,102	2,112	553,000	2,112
2023-04-27	2,062	2,082	2,056	2,073	533,000	2,073
2023-04-26	2,034	2,080	2,031	2,062	386,000	2,062
2023-04-25	2,046	2,053	2,031	2,038	467,900	2,038
2023-04-24	2,059	2,064	2,039	2,046	311,200	2,046
2023-04-21	2,068	2,070	2,025	2,031	500,200	2,031
2023-04-20	2,057	2,066	2,046	2,060	322,500	2,060
2023-04-19	2,061	2,067	2,040	2,057	344,700	2,057
2023-04-18	2,039	2,077	2,034	2,074	451,900	2,074
2023-04-17	2,041	2,045	2,013	2,034	366,900	2,034
2023-04-14	2,057	2,060	2,028	2,035	629,000	2,035
2023-04-13	2,052	2,057	2,040	2,047	338,400	2,047
2023-04-12	2,030	2,060	2,027	2,049	202,500	2,049
2023-04-11	2,045	2,054	2,021	2,021	269,500	2,021
2023-04-10	2,035	2,037	2,010	2,023	216,200	2,023
2023-04-07	2,045	2,047	2,015	2,020	253,600	2,020
2023-04-06	2,031	2,055	2,018	2,045	389,100	2,045
2023-04-05	2,102	2,103	2,048	2,053	369,000	2,053
2023-04-04	2,042	2,091	2,031	2,088	596,800	2,088
2023-04-03	2,056	2,056	2,030	2,041	428,600	2,041
2023-03-31	2,055	2,076	2,046	2,049	557,000	2,049
2023-03-30	2,083	2,089	2,053	2,065	326,600	2,065
2023-03-29	2,067	2,096	2,057	2,094	463,700	2,094
2023-03-28	2,073	2,079	2,050	2,058	244,100	2,058
2023-03-27	2,057	2,072	2,047	2,056	250,500	2,056
2023-03-24	2,065	2,065	2,033	2,058	337,700	2,058
2023-03-23	2,057	2,066	2,030	2,062	397,600	2,062
2023-03-22	2,034	2,053	2,025	2,040	401,300	2,040
2023-03-20	2,031	2,039	2,010	2,013	387,200	2,013
2023-03-17	2,023	2,041	2,010	2,039	433,100	2,039
2023-03-16	1,972	2,019	1,970	2,018	342,400	2,018
2023-03-15	1,986	2,004	1,976	1,984	299,600	1,984
2023-03-14	1,990	1,990	1,951	1,975	551,900	1,975
2023-03-13	2,007	2,014	1,982	2,005	406,400	2,005
2023-03-10	2,055	2,068	2,014	2,022	574,000	2,022
2023-03-09	2,060	2,076	2,054	2,068	328,200	2,068
2023-03-08	2,053	2,058	2,032	2,053	400,700	2,053
2023-03-07	2,051	2,063	2,041	2,053	420,200	2,053
2023-03-06	2,064	2,085	2,052	2,056	415,500	2,056
2023-03-03	2,053	2,082	2,046	2,067	463,700	2,067
2023-03-02	2,009	2,027	1,991	2,027	475,400	2,027
2023-03-01	2,056	2,060	2,011	2,017	1,070,800	2,017
2023-02-28	2,085	2,112	2,078	2,098	516,900	2,098
2023-02-27	2,052	2,084	2,045	2,073	550,500	2,073
2023-02-24	2,080	2,089	2,054	2,057	561,200	2,057
2023-02-22	2,123	2,125	2,033	2,071	942,600	2,071
2023-02-21	2,168	2,193	2,121	2,122	722,400	2,122
2023-02-20	2,191	2,208	2,182	2,200	368,800	2,200
2023-02-17	2,196	2,212	2,182	2,184	405,500	2,184
2023-02-16	2,165	2,224	2,147	2,215	1,019,000	2,215
2023-02-15	2,132	2,189	2,112	2,115	1,085,800	2,115
2023-02-14	2,132	2,138	2,100	2,127	945,800	2,127
2023-02-13	2,125	2,129	2,068	2,091	574,000	2,091
2023-02-10	2,100	2,144	2,100	2,140	598,400	2,140
2023-02-09	2,116	2,148	2,104	2,115	584,800	2,115
2023-02-08	2,079	2,120	2,078	2,118	859,500	2,118
2023-02-07	2,043	2,076	2,043	2,065	368,400	2,065
2023-02-06	2,047	2,047	2,027	2,033	249,200	2,033
2023-02-03	2,038	2,045	2,013	2,016	384,500	2,016
2023-02-02	2,036	2,055	2,021	2,047	364,000	2,047
2023-02-01	2,062	2,096	2,044	2,045	662,100	2,045
2023-01-31	2,058	2,067	2,024	2,058	483,200	2,058
2023-01-30	2,041	2,052	2,027	2,037	446,400	2,037
2023-01-27	2,039	2,056	2,029	2,051	506,900	2,051
2023-01-26	2,046	2,063	2,031	2,047	446,200	2,047
2023-01-25	2,069	2,082	2,042	2,057	683,800	2,057
2023-01-24	2,024	2,067	2,003	2,065	798,400	2,065
2023-01-23	1,992	2,027	1,980	2,015	850,200	2,015
2023-01-20	1,970	1,972	1,947	1,956	418,400	1,956
2023-01-19	1,972	1,984	1,955	1,977	515,700	1,977
2023-01-18	1,980	1,999	1,944	1,984	801,300	1,984
2023-01-17	1,973	2,014	1,956	1,998	656,500	1,998
2023-01-16	1,950	1,964	1,932	1,953	655,200	1,953
2023-01-13	2,012	2,022	1,965	1,971	525,700	1,971
2023-01-12	2,049	2,060	1,989	1,998	616,900	1,998
2023-01-11	2,057	2,068	2,037	2,044	643,300	2,044
2023-01-10	2,076	2,078	2,036	2,070	502,400	2,070
2023-01-06	2,118	2,129	2,076	2,081	550,100	2,081
2023-01-05	2,124	2,124	2,083	2,099	762,300	2,099
2023-01-04	2,146	2,150	2,110	2,144	503,400	2,144

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