[7956 東証1部] ピジョン 日足 時系列データ

[7956 東証1部] ピジョン (その他製品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-12-124495.004535.004465.004485.004155001866170500
2017-12-114600.004605.004480.004540.005223002368008000
2017-12-084475.004560.004400.004540.0010754004847697000
2017-12-074545.004645.004510.004615.0012786005876154000
2017-12-064465.004555.004365.004420.0015217006779959500
2017-12-054395.004415.004280.004400.0016685007308233000
2017-12-044325.004330.004200.004200.006676002836780500
2017-12-014320.004365.004275.004300.005603002415967000
2017-11-304325.004325.004255.004295.006740002894178500
2017-11-294250.004335.004250.004325.007881003391711500
2017-11-284185.004230.004175.004225.004452001873034000
2017-11-274195.004225.004165.004195.004150001742327000
2017-11-244095.004195.004075.004195.004834002010710500
2017-11-224145.004155.004105.004120.003245001338409500
2017-11-214100.004145.004060.004115.003073001265179000
2017-11-204035.004090.003990.004080.003935001597939500
2017-11-174080.004100.004045.004065.006101002484604000
2017-11-163935.004055.003920.004035.005520002210915000
2017-11-154020.004080.003940.003955.007047002814231500
2017-11-144100.004115.004025.004045.003733001514972000
2017-11-134105.004150.004095.004095.002863001176759000
2017-11-104065.004120.004060.004095.003567001460317000
2017-11-094160.004210.004065.004105.007657003175827500
2017-11-084065.004125.004055.004125.004148001699073500
2017-11-073960.004060.003955.004055.006066002433770500
2017-11-064020.004050.004010.004030.004276001723178500
2017-11-024120.004140.004005.004010.005636002278034500
2017-11-014040.004125.004040.004110.0011065004530535500
2017-10-313975.004010.003935.004005.007549003008819500
2017-10-303930.003995.003895.003995.009361003717490500
2017-10-273880.003920.003860.003915.003993001555517500
2017-10-263900.003905.003850.003880.005046001956969000
2017-10-254010.004010.003925.003935.006238002472587000
2017-10-243915.004010.003905.004005.008364003332305500
2017-10-233945.003945.003900.003930.003866001518131000
2017-10-203885.003950.003885.003930.003381001328467000
2017-10-193905.003920.003885.003910.004340001695340500
2017-10-183955.003985.003915.003920.003436001354353500
2017-10-173970.003985.003945.003950.003870001533162000
2017-10-163955.003980.003925.003975.005445002156196500
2017-10-133865.003945.003860.003935.008398003295786500
2017-10-123850.003855.003805.003845.004292001647703000
2017-10-113805.003855.003800.003850.005082001952519500
2017-10-103745.003795.003715.003795.005274001989748500
2017-10-063800.003810.003745.003765.005647002126110000
2017-10-053810.003820.003785.003795.005629002138706500
2017-10-043775.003800.003745.003795.008551003232221500
2017-10-033840.003845.003735.003775.009704003668047000
2017-10-023870.003870.003820.003840.004783001835685500
2017-09-293865.003885.003840.003845.005762002219563500
2017-09-283865.003865.003785.003845.009947003803360500
2017-09-273900.003910.003820.003840.007509002889972500
2017-09-263960.003970.003890.003915.008512003333842000
2017-09-254020.004035.003990.003995.004590001839316500
2017-09-224095.004095.003990.003995.006822002754362000
2017-09-214040.004085.004030.004035.005489002221611500
2017-09-204040.004055.004030.004040.005098002059916000
2017-09-194000.004035.003960.004035.007302002925842500
2017-09-154180.004180.003990.003995.009620003884943500
2017-09-144145.004195.004115.004150.009880004107015000
2017-09-134010.004145.003995.004125.0015126006185991500
2017-09-123945.003945.003850.003940.008635003376345000
2017-09-114020.004025.003930.003940.007200002855365500
2017-09-083985.004010.003970.004000.008370003340327000
2017-09-074035.004040.003980.003995.006208002484755000
2017-09-063885.004020.003880.004015.0015198006041405000
2017-09-054000.004055.003860.003870.00281810011123613000
2017-09-044180.004220.004130.004185.004592001919972500
2017-09-014280.004280.004200.004205.005110002158312500
2017-08-314200.004270.004185.004255.005718002423586500
2017-08-304170.004200.004130.004185.002917001218200000
2017-08-294125.004165.004115.004155.002588001071831500
2017-08-284125.004210.004115.004175.004938002054335000
2017-08-254095.004130.004075.004105.003955001623770500
2017-08-244040.004125.004035.004090.003607001476304500
2017-08-234095.004095.004030.004040.003141001272006000
2017-08-224015.004065.003990.004060.004398001777320500
2017-08-214045.004060.004005.004010.003342001346157000
2017-08-184045.004055.004015.004030.004097001653140000
2017-08-174145.004155.004080.004085.003645001494522000
2017-08-164195.004195.004125.004135.003662001519835500
2017-08-154135.004250.004135.004205.009480003987454000
2017-08-144100.004125.004065.004075.005313002171006500
2017-08-104025.004120.004020.004105.006902002825126500
2017-08-094035.004045.003990.004000.004673001872935500
2017-08-084050.004070.004015.004055.003507001419632000
2017-08-074140.004150.004030.004050.007949003227601500
2017-08-044130.004155.004115.004140.004973002057653000
2017-08-034115.004135.004080.004130.006178002543490500
2017-08-024105.004145.004090.004125.004820001987436500
2017-08-014090.004130.004075.004105.004767001954026000
2017-07-314145.004145.004085.004090.004217001730566500
2017-07-284090.004120.004065.004100.003557001457756500
2017-07-274125.004165.004065.004075.007482003072245500
2017-07-264175.004210.004110.004135.006047002510700500
2017-07-254225.004230.004175.004175.004495001887299500
2017-07-244270.004270.004205.004245.005227002211964500
2017-07-214265.004335.004260.004290.005881002529172500
2017-07-204180.004285.004180.004265.008378003557509000
2017-07-194065.004180.004065.004155.006130002540199000
2017-07-184030.004065.004025.004050.004258001721315500
2017-07-144065.004075.004025.004030.003859001559250000
2017-07-134065.004110.004040.004075.004606001877455500
2017-07-124100.004135.004025.004050.003588001458146500
2017-07-114085.004110.004055.004105.003507001433998500
2017-07-104065.004085.004020.004075.004396001783879000
2017-07-074010.004065.004000.004065.005243002117019500
2017-07-064070.004130.004030.004045.009348003804892500
2017-07-053920.003960.003905.003955.004617001816255000
2017-07-044060.004060.003920.003940.006885002724412500
2017-07-034060.004070.004025.004055.004332001756935000
2017-06-304050.004075.004015.004070.005820002353863000
2017-06-294135.004160.004090.004120.004321001780006000
2017-06-284150.004170.004105.004110.004198001733778500
2017-06-274215.004225.004170.004190.004559001911138500
2017-06-264110.004195.004110.004185.005209002170064000
2017-06-234180.004180.004110.004120.003345001379916500
2017-06-224200.004225.004155.004180.005541002317894000
2017-06-214140.004215.004135.004160.006622002759662500
2017-06-204210.004220.004155.004170.007384003090536500
2017-06-194100.004205.004085.004205.006381002659007500
2017-06-164115.004150.004080.004110.006140002520435000
2017-06-154000.004125.003980.004115.008482003454879500
2017-06-144040.004095.004000.004000.005449002195206500
2017-06-134000.004030.003970.003985.005750002295309500
2017-06-123960.004010.003915.003995.007166002846207000
2017-06-094030.004040.003990.004020.006098002448617500
2017-06-084095.004130.004040.004065.007625003112878500
2017-06-074145.004235.004045.004080.0011127004568531000
2017-06-064250.004260.004080.004125.0017386007249141500
2017-06-053860.003970.003850.003970.009588003758875000
2017-06-023890.003905.003840.003845.007504002898047500
2017-06-013865.003890.003840.003880.008066003118729000
2017-05-313795.003870.003785.003820.007757002970339500
2017-05-303865.003875.003775.003795.007483002846647000
2017-05-293775.003875.003765.003850.0010745004124743500
2017-05-263725.003750.003695.003740.007317002729921000
2017-05-253715.003760.003710.003735.006563002454485000
2017-05-243765.003780.003700.003720.007549002812474500
2017-05-233760.003790.003745.003770.004491001692099500
2017-05-223795.003800.003760.003795.004114001556656500
2017-05-193820.003830.003765.003800.004455001689236500
2017-05-183750.003835.003740.003810.007707002933496500
2017-05-173750.003800.003750.003795.007490002832501500
2017-05-163710.003760.003685.003720.005785002155063000
2017-05-153655.003710.003615.003710.007538002772095000
2017-05-123615.003675.003610.003660.005664002066948500
2017-05-113565.003625.003555.003615.006745002435068500
2017-05-103525.003550.003510.003535.005826002058200500
2017-05-093520.003545.003505.003515.006012002117020500
2017-05-083445.003535.003440.003530.0010187003561385000
2017-05-023380.003405.003360.003375.005738001939214000
2017-05-013430.003470.003380.003390.006492002215974500
2017-04-283470.003480.003430.003450.005222001803520000
2017-04-273440.003480.003420.003460.007534002605391000
2017-04-263550.003555.003495.003510.004843001704350000
2017-04-253520.003530.003475.003520.005246001843486500
2017-04-243510.003535.003475.003520.005453001911690000
2017-04-213460.003480.003435.003475.003590001243555500
2017-04-203485.003510.003455.003465.004619001605178000
2017-04-193500.003545.003490.003505.004250001494372500
2017-04-183495.003540.003450.003515.005131001792672000
2017-04-173405.003465.003395.003455.004361001503245500
2017-04-143460.003475.003410.003420.004613001584509500
2017-04-133400.003480.003395.003470.005194001793768500
2017-04-123465.003485.003420.003440.005418001868862500
2017-04-113480.003525.003460.003510.004337001518323500
2017-04-103575.003580.003495.003520.004544001602064500
2017-04-073505.003580.003460.003550.009351003297505500
2017-04-063550.003570.003455.003470.006038002110115000
2017-04-053570.003605.003515.003545.006338002255115000
2017-04-043555.003600.003505.003540.008535003026620000
2017-04-033585.003615.003560.003595.005872002111013500
2017-03-313620.003620.003545.003555.008052002872704000
2017-03-303640.003670.003560.003590.006033002174288000
2017-03-293650.003675.003640.003675.004406001612582500
2017-03-283600.003640.003590.003640.005443001972168500
2017-03-273575.003595.003540.003570.005810002069214500
2017-03-243605.003645.003595.003625.004175001511243500
2017-03-233600.003620.003545.003585.0010251003670278500
2017-03-223605.003650.003600.003625.008471003074553500
2017-03-213645.003685.003620.003675.009189003363051500
2017-03-173550.003605.003545.003600.005973002142872000
2017-03-163520.003570.003515.003565.007739002752684000
2017-03-153525.003565.003500.003550.007873002789496500
2017-03-143475.003530.003465.003525.008256002896203000
2017-03-133435.003470.003420.003455.005765001986979500
2017-03-103405.003480.003380.003455.0012153004188357000
2017-03-093370.003370.003325.003335.006664002225214500
2017-03-083350.003390.003300.003375.0010590003551349500
2017-03-073385.003460.003340.003375.0021480007287846500
2017-03-063370.003385.003315.003325.0010501003504153000
2017-03-033330.003390.003310.003325.0010458003497313000
2017-03-023360.003365.003305.003315.007271002418259500
2017-03-013305.003330.003285.003330.005744001903363000
2017-02-283245.003340.003225.003305.0012656004168524000
2017-02-273190.003240.003185.003225.005037001620729000
2017-02-243180.003240.003175.003220.005431001745205000
2017-02-233155.003195.003145.003195.006444002047856500
2017-02-223165.003190.003145.003155.004859001535972000
2017-02-213110.003140.003105.003130.00309800966956500
2017-02-203125.003135.003105.003125.005588001742177000
2017-02-173050.003120.003010.003115.005658001748368500
2017-02-163090.003095.003040.003055.006715002052867000
2017-02-153135.003135.003080.003100.005438001686062500
2017-02-143130.003145.003095.003105.005937001853164000
2017-02-133160.003180.003125.003130.005257001653931000
2017-02-103120.003155.003070.003150.006792002120823000
2017-02-093065.003085.003045.003075.004327001329109000
2017-02-083055.003060.003035.003060.005791001764866000
2017-02-073080.003095.003035.003055.005474001673935500
2017-02-063080.003120.003035.003115.005847001807678500
2017-02-033090.003115.003050.003070.003461001064610500
2017-02-023150.003155.003075.003080.006631002064098500
2017-02-013090.003140.003075.003140.006132001913979500
2017-01-313050.003100.003045.003060.005466001679477500
2017-01-303055.003085.003035.003075.003816001168586500
2017-01-273115.003165.003000.003090.009695003017133000
2017-01-263040.003075.003015.003075.007863002395693500
2017-01-253040.003050.002993.003010.005088001533805900
2017-01-242949.003020.002943.002986.006395001910771500
2017-01-232990.002990.002951.002960.005229001551121500
2017-01-202977.003025.002955.003010.004857001457822400
2017-01-192999.003005.002970.002978.00323900967472800
2017-01-182976.002995.002952.002975.006567001952342800
2017-01-172980.002982.002931.002940.006013001776119100
2017-01-163035.003070.003010.003015.003752001137808500
2017-01-132995.003060.002984.003055.004028001223325200
2017-01-123045.003070.003005.003020.005788001751481000
2017-01-113095.003115.003045.003045.006779002077721500
2017-01-103080.003145.003075.003095.008540002650600500
2017-01-063055.003075.003040.003065.005600001713598500
2017-01-053060.003095.003025.003075.008702002664013500
2017-01-043035.003065.003000.003005.007578002290987000
2016-12-302972.003005.002957.002989.004299001283138300
2016-12-293030.003035.002973.002994.005582001672033200
2016-12-282962.003055.002957.003020.006856002070335500
2016-12-272954.002985.002951.002982.003943001172796300
2016-12-262964.002974.002938.002960.00291200861507400
2016-12-222975.003030.002935.002961.008794002615939500
2016-12-212960.003000.002947.002973.007444002216798300
2016-12-202963.002979.002940.002971.005218001548451100
2016-12-192895.002974.002892.002956.0012023003541989300
2016-12-162883.002903.002876.002894.006201001794197200
2016-12-152853.002899.002837.002876.007730002226891400
2016-12-142829.002852.002810.002839.006633001878782700
2016-12-132813.002844.002803.002817.007549002128788900
2016-12-122785.002821.002772.002813.0014246003990575200
2016-12-092654.002732.002651.002725.0011396003070051200
2016-12-082733.002742.002673.002677.009999002690937300

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

Twitter