[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 
2017-02-243180.003240.003175.003220.005431001745205000
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
2016-08-122700.002772.002692.002740.0013560003720343300
2016-08-102601.002675.002601.002664.009510002516163300
2016-08-092540.002689.002535.002600.0010674002775889800
2016-08-082510.002534.002454.002517.0010901002720088700
2016-08-052472.002512.002431.002490.009877002444057700
2016-08-042556.002560.002473.002488.007020001755310600
2016-08-032572.002596.002543.002562.006365001634142300
2016-08-022555.002604.002553.002584.007270001880250700
2016-08-012575.002585.002535.002563.006080001558408300
2016-07-292554.002595.002528.002580.0012702003258369900
2016-07-282515.002533.002488.002513.007016001762821800
2016-07-272502.002552.002496.002528.007659001933838500
2016-07-262548.002587.002490.002520.0014486003660141300
2016-07-252615.002621.002534.002540.0017470004463686100
2016-07-222694.002707.002603.002618.0013018003418602700
2016-07-212797.002814.002733.002744.008962002477450800
2016-07-202676.002789.002666.002777.0017424004793982100
2016-07-192683.002732.002641.002678.0017918004802132100
2016-07-152712.002714.002620.002633.0014067003717955800
2016-07-142676.002723.002660.002705.0013060003517376400
2016-07-132745.002816.002625.002669.0034427009280423300
2016-07-122964.002984.002894.002905.0012501003653480500
2016-07-112913.002938.002893.002919.008736002551153000
2016-07-082859.002872.002804.002816.0011063003121358000
2016-07-072944.002955.002841.002848.008634002481262200
2016-07-062970.002996.002909.002947.0010299003029280100
2016-07-053100.003105.003000.003005.006289001904666000
2016-07-043100.003125.003065.003085.006617002043468000
2016-07-013060.003135.003045.003095.008320002582134500
2016-06-303040.003080.003000.003025.008039002441324000
2016-06-293025.003065.002986.003020.006509001962458400
2016-06-282950.003045.002921.003005.0011583003463539500
2016-06-272999.003065.002985.003005.0010722003238198200
2016-06-243160.003185.002917.002962.0017557005277340400
2016-06-233155.003170.003085.003120.0016389005111532500
2016-06-223285.003305.003195.003215.0012435004025726000
2016-06-213220.003340.003200.003340.006688002196591500
2016-06-203295.003335.003240.003250.0011841003871483000
2016-06-173360.003400.003290.003295.009670003218658000
2016-06-163400.003435.003310.003325.008475002846843500
2016-06-153360.003460.003360.003410.006959002368738000
2016-06-143380.003415.003330.003370.009497003193308000
2016-06-133380.003430.003370.003415.009717003308959500
2016-06-103455.003475.003405.003450.009321003212943500
2016-06-093470.003515.003425.003445.0011780004073239000
2016-06-083385.003535.003365.003530.00304580010587140500
2016-06-073375.003420.003285.003400.00462140015563811000
2016-06-062978.003020.002922.002973.0013183003922418200
2016-06-033010.003050.003010.003040.006047001835920000
2016-06-023000.003045.002981.002993.005963001789795200
2016-06-013000.003060.002998.003030.006097001851679300
2016-05-313000.003030.002999.003020.004743001429744100
2016-05-302975.003030.002972.003010.006295001895199300
2016-05-272915.002972.002895.002961.006089001797942100
2016-05-262969.002969.002919.002929.0011729003455675700
2016-05-252870.002906.002864.002891.0011905003440127800
2016-05-242866.002869.002806.002817.008478002393586200
2016-05-232863.002883.002837.002877.006688001917166900
2016-05-202862.002930.002855.002896.007374002136950600
2016-05-192885.002918.002861.002880.006291001814097000
2016-05-182860.002914.002843.002865.007234002075782100
2016-05-172960.002965.002890.002899.008672002525123900
2016-05-162968.002988.002940.002945.005315001575548500
2016-05-132949.002971.002931.002947.004545001340474800
2016-05-122871.002952.002848.002949.006424001871397300
2016-05-112959.002978.002866.002883.006202001801474900
2016-05-102823.002909.002821.002901.006413001849199400
2016-05-092829.002835.002790.002801.006571001843939100
2016-05-062773.002848.002750.002806.009772002748247400
2016-05-022793.002841.002793.002811.0010596002975739700
2016-04-282960.003015.002889.002929.0010466003090620400
2016-04-272960.002974.002912.002927.006599001933016800
2016-04-262990.003030.002934.002976.009646002872129500
2016-04-252950.003010.002936.002985.007545002251573600
2016-04-222971.002986.002881.002936.009642002816823800
2016-04-213000.003020.002952.003010.0010723003221712100
2016-04-202971.002999.002949.002970.008953002663020600
2016-04-192910.002972.002910.002931.007953002334522000
2016-04-182832.002891.002830.002865.008157002334518300
2016-04-152930.002965.002913.002932.009571002807626600
2016-04-142985.003000.002938.002968.0010578003138145700
2016-04-132830.002948.002823.002943.0013860004029222900
2016-04-122775.002840.002755.002775.0010149002830166700
2016-04-112817.002832.002765.002809.006133001714006400
2016-04-082680.002868.002680.002824.009563002668195100
2016-04-072696.002767.002650.002749.0012641003450927400
2016-04-062685.002712.002586.002712.0017453004660105900
2016-04-052845.002865.002731.002734.0012845003569445300
2016-04-042873.002919.002842.002880.0011969003448032000
2016-04-012983.002997.002835.002858.0017659005108241100
2016-03-312986.003015.002926.002937.0011272003329353800
2016-03-302974.003025.002968.002989.0013857004154596900
2016-03-292940.002969.002921.002953.009399002770724600
2016-03-282910.002929.002890.002924.008519002477941100
2016-03-252850.002927.002832.002902.0010380003008565900
2016-03-242828.002875.002806.002852.0014514004127638000
2016-03-232768.002809.002758.002804.0011188003122551700
2016-03-222695.002778.002695.002752.008361002293891800
2016-03-182786.002799.002698.002718.0017688004829782500
2016-03-172817.002869.002762.002788.0013154003702223300
2016-03-162785.002823.002773.002803.005491001539029000
2016-03-152772.002821.002766.002785.0012744003554548800
2016-03-142788.002808.002749.002793.009107002535795600
2016-03-112737.002787.002721.002766.008827002433162000
2016-03-102725.002775.002670.002770.0010067002750412900
2016-03-092768.002809.002714.002735.0016533004555706300
2016-03-082574.002797.002561.002767.00397360010764491800
2016-03-072697.002700.002605.002624.0021013005518815100
2016-03-042807.002810.002717.002747.0016339004495673500
2016-03-032825.002856.002764.002834.0013285003734082200
2016-03-022710.002859.002700.002828.0014843004157119600
2016-03-012639.002690.002627.002662.0014123003753362800
2016-02-292708.002730.002636.002636.0011171002993914400
2016-02-262660.002682.002633.002668.009011002404221200
2016-02-252602.002653.002568.002639.008669002279069200
2016-02-242586.002666.002562.002612.0012484003263328300
2016-02-232650.002689.002611.002627.0011655003074780000
2016-02-222521.002654.002521.002637.0011202002932017500
2016-02-192511.002544.002461.002527.0010493002627821700

   ※ 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