[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 
2017-08-184045.004055.004015.004030.004097001653140000
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
2016-12-072761.002774.002678.002683.0018781005082384500
2016-12-062920.002934.002754.002757.0020937005871527700
2016-12-052760.002800.002749.002789.0014878004128942300
2016-12-022807.002834.002716.002736.0016666004594143600
2016-12-012894.002913.002846.002857.0015349004415668300
2016-11-302935.002949.002875.002883.007174002077418900
2016-11-293000.003015.002924.002935.0013355003946790700
2016-11-282894.002941.002875.002927.007493002181245700
2016-11-252944.002979.002906.002914.0012209003582597200
2016-11-242960.002960.002908.002914.009353002736114600
2016-11-222936.002949.002912.002943.004577001343381700
2016-11-212894.002954.002885.002929.007862002302227000
2016-11-182850.002914.002829.002900.0013878004004054900
2016-11-172757.002821.002757.002803.009169002566002700
2016-11-162729.002758.002711.002757.009451002592673100
2016-11-152698.002709.002654.002680.0014913003994245100
2016-11-142651.002743.002645.002724.0011384003080590100
2016-11-112750.002750.002621.002641.0019104005067459600
2016-11-102808.002818.002753.002769.008889002469579800
2016-11-092847.002872.002677.002723.0010176002790504400
2016-11-082840.002855.002816.002834.006015001706540100
2016-11-072854.002881.002832.002846.007097002020002200
2016-11-042865.002881.002801.002828.005831001649181600
2016-11-022900.002909.002856.002875.005087001463944400
2016-11-012964.002966.002913.002926.004358001276022800
2016-10-312979.003030.002928.002960.006180001828937300
2016-10-283020.003030.002950.002978.0012008003572577600
2016-10-273030.003070.002999.003015.006574001996177000
2016-10-262980.003060.002975.003035.005820001761678500
2016-10-252982.002992.002949.002980.005953001771748100
2016-10-242926.002969.002913.002966.005889001734530100
2016-10-212948.003005.002937.002948.008275002453859000
2016-10-202972.002972.002918.002925.004809001410626600
2016-10-192935.002990.002930.002980.007955002365046000
2016-10-182982.002999.002912.002934.0010344003043084300
2016-10-172973.003010.002908.002997.009486002825352300
2016-10-142921.002977.002903.002958.008528002519426900
2016-10-132961.002961.002907.002930.007929002322303800
2016-10-122963.002996.002951.002953.006355001889268700
2016-10-113020.003030.002992.003010.004037001214581900
2016-10-073025.003030.002983.003005.003988001196794600
2016-10-063050.003055.002999.003020.006762002045175800
2016-10-053110.003120.003070.003085.006499002012125500
2016-10-043120.003135.003075.003105.006922002146072500
2016-10-033080.003145.003045.003120.007462002325169500
2016-09-303015.003065.003000.003040.005243001593484000
2016-09-293050.003075.003030.003065.006693002041520000
2016-09-283015.003045.002999.003030.004651001406871200
2016-09-272997.003015.002961.003015.006230001869306900
2016-09-263015.003035.002981.003010.005149001549387000
2016-09-232935.003050.002906.003045.009381002816904600
2016-09-212830.002939.002813.002930.007913002284956500
2016-09-202853.002896.002818.002839.009105002588206300
2016-09-162881.002901.002851.002875.005879001689650500
2016-09-152885.002909.002857.002890.004713001359439400
2016-09-142893.002919.002846.002875.008440002436398800
2016-09-132907.002988.002907.002928.009075002666744000
2016-09-122841.002886.002824.002884.005754001648179600
2016-09-092866.002894.002853.002875.006030001730302200
2016-09-082897.002930.002863.002895.008128002351552200
2016-09-072900.002976.002876.002916.0010520003087292300
2016-09-062783.002954.002758.002911.0032584009371459200
2016-09-052791.002799.002706.002712.008405002309406100
2016-09-022713.002758.002713.002732.004680001283406500
2016-09-012715.002746.002681.002723.008347002262241000
2016-08-312725.002759.002703.002753.004214001152799500
2016-08-302736.002744.002706.002716.006733001838128000
2016-08-292723.002744.002709.002737.005290001444629500
2016-08-262677.002698.002656.002667.003982001064565400
2016-08-252676.002687.002621.002679.005660001510237700
2016-08-242624.002698.002624.002651.007745002065540900
2016-08-232557.002636.002557.002591.006165001601746000
2016-08-222510.002569.002501.002554.007074001801779500
2016-08-192590.002597.002471.002503.0011279002837829000
2016-08-182638.002664.002594.002610.005649001478677100
2016-08-172639.002653.002626.002647.004121001088651900
2016-08-162693.002708.002653.002658.004478001196637900
2016-08-152740.002749.002675.002708.006487001753030100

   ※ 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。 

s7db.com Twitter Blog