ピジョン(7956)の株価時系列情報
ピジョン(7956)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2018/12/28 | 4,680 | 4,715 | 4,580 | 4,700 | 1,012,600 |
| 2018/12/27 | 4,610 | 4,695 | 4,480 | 4,645 | 1,539,400 |
| 2018/12/26 | 4,380 | 4,525 | 4,260 | 4,330 | 1,064,400 |
| 2018/12/25 | 4,315 | 4,445 | 4,235 | 4,415 | 934,000 |
| 2018/12/21 | 4,640 | 4,730 | 4,430 | 4,510 | 1,495,300 |
| 2018/12/20 | 4,895 | 4,975 | 4,740 | 4,775 | 821,600 |
| 2018/12/19 | 4,780 | 4,920 | 4,765 | 4,915 | 998,700 |
| 2018/12/18 | 4,785 | 4,910 | 4,700 | 4,740 | 884,600 |
| 2018/12/17 | 4,865 | 4,955 | 4,765 | 4,930 | 1,020,700 |
| 2018/12/14 | 5,040 | 5,070 | 4,875 | 4,900 | 1,206,600 |
| 2018/12/13 | 4,980 | 5,020 | 4,855 | 5,010 | 1,307,100 |
| 2018/12/12 | 4,710 | 4,950 | 4,670 | 4,925 | 1,335,200 |
| 2018/12/11 | 4,630 | 4,675 | 4,605 | 4,640 | 1,030,600 |
| 2018/12/10 | 4,620 | 4,650 | 4,465 | 4,550 | 1,110,800 |
| 2018/12/07 | 4,770 | 4,790 | 4,595 | 4,750 | 1,232,700 |
| 2018/12/06 | 4,780 | 4,820 | 4,530 | 4,630 | 1,588,100 |
| 2018/12/05 | 4,650 | 4,785 | 4,625 | 4,750 | 2,009,600 |
| 2018/12/04 | 4,735 | 4,785 | 4,580 | 4,605 | 2,268,300 |
| 2018/12/03 | 4,885 | 4,965 | 4,710 | 4,805 | 1,801,300 |
| 2018/11/30 | 4,775 | 4,810 | 4,585 | 4,675 | 9,711,300 |
| 2018/11/29 | 4,910 | 4,945 | 4,705 | 4,735 | 1,448,400 |
| 2018/11/28 | 4,940 | 5,010 | 4,805 | 4,830 | 1,031,700 |
| 2018/11/27 | 4,865 | 4,895 | 4,720 | 4,835 | 1,398,200 |
| 2018/11/26 | 5,010 | 5,040 | 4,810 | 4,830 | 957,900 |
| 2018/11/22 | 4,815 | 4,960 | 4,800 | 4,945 | 1,056,700 |
| 2018/11/21 | 4,725 | 4,820 | 4,655 | 4,785 | 1,119,800 |
| 2018/11/20 | 4,975 | 4,980 | 4,720 | 4,865 | 1,243,800 |
| 2018/11/19 | 5,110 | 5,250 | 5,020 | 5,040 | 878,700 |
| 2018/11/16 | 5,200 | 5,230 | 5,060 | 5,140 | 691,900 |
| 2018/11/15 | 5,000 | 5,190 | 4,975 | 5,150 | 637,300 |
| 2018/11/14 | 5,070 | 5,140 | 4,980 | 5,070 | 1,212,300 |
| 2018/11/13 | 5,030 | 5,050 | 4,875 | 5,030 | 1,529,100 |
| 2018/11/12 | 5,140 | 5,270 | 5,070 | 5,160 | 830,400 |
| 2018/11/09 | 5,290 | 5,350 | 5,180 | 5,190 | 856,600 |
| 2018/11/08 | 5,210 | 5,310 | 5,150 | 5,290 | 624,100 |
| 2018/11/07 | 5,070 | 5,190 | 5,020 | 5,110 | 924,000 |
| 2018/11/06 | 5,070 | 5,130 | 4,985 | 5,030 | 637,400 |
| 2018/11/05 | 5,130 | 5,160 | 4,995 | 4,995 | 711,100 |
| 2018/11/02 | 5,010 | 5,250 | 5,010 | 5,230 | 1,519,900 |
| 2018/11/01 | 4,790 | 4,835 | 4,755 | 4,800 | 590,000 |
| 2018/10/31 | 4,705 | 4,820 | 4,685 | 4,790 | 1,014,900 |
| 2018/10/30 | 4,440 | 4,725 | 4,425 | 4,635 | 1,154,600 |
| 2018/10/29 | 4,605 | 4,680 | 4,460 | 4,475 | 1,152,900 |
| 2018/10/26 | 4,890 | 4,910 | 4,605 | 4,675 | 1,502,300 |
| 2018/10/25 | 4,850 | 4,940 | 4,740 | 4,820 | 1,441,900 |
| 2018/10/24 | 5,140 | 5,230 | 5,010 | 5,060 | 624,200 |
| 2018/10/23 | 5,120 | 5,170 | 5,080 | 5,090 | 857,200 |
| 2018/10/22 | 5,000 | 5,270 | 4,985 | 5,230 | 1,400,200 |
| 2018/10/19 | 5,030 | 5,080 | 4,930 | 4,970 | 1,563,800 |
| 2018/10/18 | 5,340 | 5,370 | 4,990 | 5,090 | 1,585,600 |
| 2018/10/17 | 5,390 | 5,430 | 5,230 | 5,380 | 1,442,000 |
| 2018/10/16 | 5,600 | 5,640 | 5,210 | 5,290 | 2,220,700 |
| 2018/10/15 | 5,880 | 5,910 | 5,740 | 5,760 | 684,800 |
| 2018/10/12 | 5,890 | 6,050 | 5,860 | 5,960 | 605,300 |
| 2018/10/11 | 5,800 | 5,980 | 5,780 | 5,880 | 984,300 |
| 2018/10/10 | 6,140 | 6,220 | 6,080 | 6,100 | 595,200 |
| 2018/10/09 | 6,120 | 6,160 | 6,020 | 6,110 | 574,200 |
| 2018/10/05 | 5,980 | 6,170 | 5,910 | 6,100 | 1,044,600 |
| 2018/10/04 | 6,330 | 6,380 | 6,130 | 6,230 | 1,083,100 |
| 2018/10/03 | 6,520 | 6,650 | 6,500 | 6,530 | 769,900 |
| 2018/10/02 | 6,470 | 6,550 | 6,440 | 6,460 | 514,100 |
| 2018/10/01 | 6,390 | 6,490 | 6,340 | 6,430 | 408,800 |
| 2018/09/28 | 6,430 | 6,490 | 6,390 | 6,400 | 666,600 |
| 2018/09/27 | 6,300 | 6,420 | 6,240 | 6,290 | 634,700 |
| 2018/09/26 | 6,080 | 6,280 | 6,060 | 6,270 | 605,500 |
| 2018/09/25 | 5,930 | 6,140 | 5,930 | 6,130 | 964,600 |
| 2018/09/21 | 5,990 | 6,010 | 5,830 | 5,850 | 903,000 |
| 2018/09/20 | 6,000 | 6,070 | 5,900 | 6,030 | 686,200 |
| 2018/09/19 | 6,100 | 6,200 | 6,030 | 6,070 | 1,027,900 |
| 2018/09/18 | 5,980 | 6,070 | 5,910 | 6,030 | 768,700 |
| 2018/09/14 | 5,950 | 5,990 | 5,870 | 5,980 | 605,800 |
| 2018/09/13 | 5,890 | 5,950 | 5,830 | 5,880 | 721,200 |
| 2018/09/12 | 5,760 | 5,860 | 5,720 | 5,840 | 576,800 |
| 2018/09/11 | 5,680 | 5,800 | 5,660 | 5,780 | 685,600 |
| 2018/09/10 | 5,600 | 5,630 | 5,550 | 5,610 | 471,600 |
| 2018/09/07 | 5,560 | 5,600 | 5,510 | 5,550 | 545,500 |
| 2018/09/06 | 5,420 | 5,720 | 5,410 | 5,560 | 1,289,300 |
| 2018/09/05 | 5,460 | 5,460 | 5,350 | 5,430 | 764,600 |
| 2018/09/04 | 5,520 | 5,640 | 5,310 | 5,460 | 1,293,200 |
| 2018/09/03 | 5,340 | 5,370 | 5,290 | 5,290 | 421,700 |
| 2018/08/31 | 5,240 | 5,400 | 5,230 | 5,370 | 382,900 |
| 2018/08/30 | 5,260 | 5,410 | 5,250 | 5,330 | 573,600 |
| 2018/08/29 | 5,230 | 5,300 | 5,220 | 5,240 | 221,200 |
| 2018/08/28 | 5,320 | 5,330 | 5,210 | 5,240 | 493,400 |
| 2018/08/27 | 5,200 | 5,330 | 5,180 | 5,320 | 350,900 |
| 2018/08/24 | 5,280 | 5,300 | 5,140 | 5,180 | 336,300 |
| 2018/08/23 | 5,080 | 5,210 | 5,060 | 5,190 | 339,300 |
| 2018/08/22 | 5,100 | 5,110 | 5,020 | 5,090 | 318,900 |
| 2018/08/21 | 4,950 | 5,070 | 4,900 | 5,030 | 385,700 |
| 2018/08/20 | 4,940 | 4,990 | 4,880 | 4,970 | 762,100 |
| 2018/08/17 | 5,100 | 5,140 | 5,000 | 5,010 | 614,100 |
| 2018/08/16 | 5,310 | 5,330 | 4,950 | 5,040 | 958,500 |
| 2018/08/15 | 5,470 | 5,490 | 5,360 | 5,390 | 614,700 |
| 2018/08/14 | 5,290 | 5,450 | 5,280 | 5,410 | 482,500 |
| 2018/08/13 | 5,260 | 5,310 | 5,160 | 5,200 | 384,200 |
| 2018/08/10 | 5,430 | 5,470 | 5,290 | 5,300 | 479,100 |
| 2018/08/09 | 5,360 | 5,440 | 5,280 | 5,430 | 288,400 |
| 2018/08/08 | 5,380 | 5,470 | 5,360 | 5,380 | 481,400 |
| 2018/08/07 | 5,320 | 5,370 | 5,260 | 5,350 | 288,400 |
| 2018/08/06 | 5,380 | 5,420 | 5,340 | 5,350 | 310,400 |
| 2018/08/03 | 5,410 | 5,420 | 5,330 | 5,340 | 273,800 |
| 2018/08/02 | 5,390 | 5,400 | 5,290 | 5,330 | 413,500 |
| 2018/08/01 | 5,430 | 5,450 | 5,380 | 5,400 | 320,000 |
| 2018/07/31 | 5,420 | 5,460 | 5,350 | 5,370 | 678,500 |
| 2018/07/30 | 5,540 | 5,540 | 5,440 | 5,490 | 323,000 |
| 2018/07/27 | 5,510 | 5,540 | 5,430 | 5,540 | 383,300 |
| 2018/07/26 | 5,550 | 5,590 | 5,470 | 5,510 | 703,400 |
| 2018/07/25 | 5,410 | 5,520 | 5,310 | 5,500 | 744,000 |
| 2018/07/24 | 5,500 | 5,520 | 5,440 | 5,470 | 547,900 |
| 2018/07/23 | 5,590 | 5,640 | 5,490 | 5,500 | 377,100 |
| 2018/07/20 | 5,700 | 5,740 | 5,510 | 5,580 | 804,200 |
| 2018/07/19 | 5,930 | 5,930 | 5,610 | 5,650 | 1,475,800 |
| 2018/07/18 | 6,060 | 6,120 | 5,930 | 5,960 | 682,600 |
| 2018/07/17 | 5,910 | 6,040 | 5,880 | 6,010 | 780,900 |
| 2018/07/13 | 5,780 | 5,940 | 5,740 | 5,880 | 572,100 |
| 2018/07/12 | 5,760 | 5,870 | 5,740 | 5,780 | 525,000 |
| 2018/07/11 | 5,490 | 5,700 | 5,490 | 5,660 | 708,400 |
| 2018/07/10 | 5,620 | 5,660 | 5,480 | 5,490 | 735,600 |
| 2018/07/09 | 5,490 | 5,620 | 5,440 | 5,620 | 584,200 |
| 2018/07/06 | 5,330 | 5,430 | 5,310 | 5,390 | 444,800 |
| 2018/07/05 | 5,460 | 5,470 | 5,320 | 5,350 | 469,100 |
| 2018/07/04 | 5,320 | 5,500 | 5,300 | 5,490 | 565,700 |
| 2018/07/03 | 5,240 | 5,320 | 5,230 | 5,270 | 861,700 |
| 2018/07/02 | 5,410 | 5,420 | 5,210 | 5,220 | 362,800 |
| 2018/06/29 | 5,380 | 5,420 | 5,320 | 5,390 | 351,100 |
| 2018/06/28 | 5,350 | 5,370 | 5,270 | 5,350 | 446,200 |
| 2018/06/27 | 5,270 | 5,470 | 5,260 | 5,430 | 393,100 |
| 2018/06/26 | 5,390 | 5,390 | 5,270 | 5,290 | 435,000 |
| 2018/06/25 | 5,480 | 5,490 | 5,370 | 5,430 | 332,400 |
| 2018/06/22 | 5,420 | 5,470 | 5,400 | 5,430 | 457,400 |
| 2018/06/21 | 5,410 | 5,460 | 5,380 | 5,390 | 459,000 |
| 2018/06/20 | 5,540 | 5,620 | 5,460 | 5,500 | 552,300 |
| 2018/06/19 | 5,580 | 5,580 | 5,380 | 5,480 | 737,200 |
| 2018/06/18 | 5,550 | 5,580 | 5,480 | 5,570 | 447,800 |
| 2018/06/15 | 5,580 | 5,590 | 5,500 | 5,530 | 325,800 |
| 2018/06/14 | 5,590 | 5,600 | 5,460 | 5,540 | 550,300 |
| 2018/06/13 | 5,440 | 5,590 | 5,380 | 5,530 | 839,900 |
| 2018/06/12 | 5,380 | 5,400 | 5,230 | 5,390 | 762,400 |
| 2018/06/11 | 5,190 | 5,220 | 5,140 | 5,210 | 287,300 |
| 2018/06/08 | 5,220 | 5,240 | 5,170 | 5,200 | 468,500 |
| 2018/06/07 | 5,270 | 5,270 | 5,170 | 5,240 | 304,200 |
| 2018/06/06 | 5,310 | 5,330 | 5,130 | 5,220 | 684,900 |
| 2018/06/05 | 5,270 | 5,300 | 5,170 | 5,270 | 625,100 |
| 2018/06/04 | 5,320 | 5,390 | 5,200 | 5,210 | 679,800 |
| 2018/06/01 | 5,340 | 5,390 | 5,260 | 5,260 | 618,500 |
| 2018/05/31 | 5,300 | 5,380 | 5,270 | 5,350 | 440,900 |
| 2018/05/30 | 5,350 | 5,410 | 5,260 | 5,280 | 422,300 |
| 2018/05/29 | 5,300 | 5,400 | 5,230 | 5,350 | 506,000 |
| 2018/05/28 | 5,490 | 5,490 | 5,360 | 5,390 | 328,900 |
| 2018/05/25 | 5,330 | 5,460 | 5,270 | 5,430 | 425,900 |
| 2018/05/24 | 5,380 | 5,440 | 5,330 | 5,360 | 406,100 |
| 2018/05/23 | 5,350 | 5,490 | 5,350 | 5,380 | 545,900 |
| 2018/05/22 | 5,310 | 5,440 | 5,310 | 5,350 | 1,126,600 |
| 2018/05/21 | 5,200 | 5,260 | 5,200 | 5,210 | 294,800 |
| 2018/05/18 | 5,190 | 5,210 | 5,140 | 5,190 | 496,200 |
| 2018/05/17 | 5,200 | 5,200 | 5,140 | 5,160 | 414,600 |
| 2018/05/16 | 5,150 | 5,220 | 5,150 | 5,190 | 305,200 |
| 2018/05/15 | 5,180 | 5,200 | 5,150 | 5,170 | 627,300 |
| 2018/05/14 | 5,230 | 5,320 | 5,210 | 5,280 | 298,300 |
| 2018/05/11 | 5,200 | 5,230 | 5,200 | 5,220 | 271,100 |
| 2018/05/10 | 5,210 | 5,240 | 5,160 | 5,220 | 213,900 |
| 2018/05/09 | 5,200 | 5,240 | 5,170 | 5,230 | 375,700 |
| 2018/05/08 | 5,240 | 5,240 | 5,140 | 5,210 | 490,000 |
| 2018/05/07 | 5,150 | 5,270 | 5,130 | 5,230 | 399,400 |
| 2018/05/02 | 5,190 | 5,200 | 5,110 | 5,160 | 470,700 |
| 2018/05/01 | 5,200 | 5,240 | 5,160 | 5,210 | 585,300 |
| 2018/04/27 | 5,020 | 5,150 | 5,020 | 5,130 | 384,200 |
| 2018/04/26 | 5,080 | 5,090 | 4,995 | 5,040 | 516,200 |
| 2018/04/25 | 4,965 | 5,050 | 4,945 | 5,030 | 499,400 |
| 2018/04/24 | 4,960 | 5,020 | 4,935 | 4,960 | 581,700 |
| 2018/04/23 | 4,940 | 4,945 | 4,875 | 4,940 | 364,800 |
| 2018/04/20 | 4,830 | 5,020 | 4,810 | 4,980 | 518,400 |
| 2018/04/19 | 5,060 | 5,060 | 4,915 | 4,930 | 615,600 |
| 2018/04/18 | 4,960 | 5,050 | 4,930 | 5,020 | 582,500 |
| 2018/04/17 | 4,860 | 4,920 | 4,810 | 4,900 | 719,800 |
| 2018/04/16 | 4,815 | 4,865 | 4,770 | 4,845 | 531,500 |
| 2018/04/13 | 4,765 | 4,775 | 4,675 | 4,745 | 648,100 |
| 2018/04/12 | 4,795 | 4,830 | 4,735 | 4,750 | 573,900 |
| 2018/04/11 | 4,885 | 4,910 | 4,750 | 4,795 | 992,800 |
| 2018/04/10 | 5,010 | 5,130 | 4,925 | 4,935 | 920,500 |
| 2018/04/09 | 5,130 | 5,180 | 5,040 | 5,090 | 697,200 |
| 2018/04/06 | 5,070 | 5,160 | 5,050 | 5,100 | 647,200 |
| 2018/04/05 | 4,990 | 5,120 | 4,980 | 5,070 | 652,900 |
| 2018/04/04 | 4,920 | 4,995 | 4,870 | 4,980 | 630,000 |
| 2018/04/03 | 4,785 | 4,905 | 4,775 | 4,885 | 480,200 |
| 2018/04/02 | 4,810 | 4,890 | 4,805 | 4,845 | 426,100 |
| 2018/03/30 | 4,770 | 4,815 | 4,720 | 4,805 | 390,800 |
| 2018/03/29 | 4,715 | 4,850 | 4,705 | 4,765 | 772,900 |
| 2018/03/28 | 4,575 | 4,675 | 4,530 | 4,665 | 507,700 |
| 2018/03/27 | 4,505 | 4,630 | 4,480 | 4,615 | 869,900 |
| 2018/03/26 | 4,345 | 4,425 | 4,305 | 4,425 | 614,800 |
| 2018/03/23 | 4,365 | 4,415 | 4,335 | 4,345 | 700,700 |
| 2018/03/22 | 4,340 | 4,435 | 4,305 | 4,430 | 301,900 |
| 2018/03/20 | 4,380 | 4,380 | 4,280 | 4,355 | 348,300 |
| 2018/03/19 | 4,435 | 4,440 | 4,385 | 4,400 | 293,600 |
| 2018/03/16 | 4,565 | 4,575 | 4,390 | 4,445 | 683,300 |
| 2018/03/15 | 4,475 | 4,575 | 4,455 | 4,545 | 547,000 |
| 2018/03/14 | 4,445 | 4,510 | 4,430 | 4,500 | 315,600 |
| 2018/03/13 | 4,370 | 4,495 | 4,365 | 4,490 | 485,700 |
| 2018/03/12 | 4,465 | 4,465 | 4,375 | 4,415 | 362,400 |
| 2018/03/09 | 4,440 | 4,495 | 4,375 | 4,415 | 489,000 |
| 2018/03/08 | 4,450 | 4,455 | 4,360 | 4,370 | 418,300 |
| 2018/03/07 | 4,470 | 4,550 | 4,395 | 4,415 | 959,200 |
| 2018/03/06 | 4,365 | 4,600 | 4,350 | 4,500 | 1,493,900 |
| 2018/03/05 | 4,245 | 4,360 | 4,230 | 4,265 | 545,200 |
| 2018/03/02 | 4,135 | 4,255 | 4,130 | 4,245 | 599,300 |
| 2018/03/01 | 4,335 | 4,350 | 4,200 | 4,220 | 591,800 |
| 2018/02/28 | 4,410 | 4,445 | 4,355 | 4,355 | 361,600 |
| 2018/02/27 | 4,400 | 4,425 | 4,360 | 4,420 | 362,400 |
| 2018/02/26 | 4,335 | 4,390 | 4,310 | 4,365 | 454,400 |
| 2018/02/23 | 4,410 | 4,410 | 4,295 | 4,305 | 564,200 |
| 2018/02/22 | 4,315 | 4,425 | 4,285 | 4,410 | 613,900 |
| 2018/02/21 | 4,370 | 4,375 | 4,260 | 4,285 | 784,300 |
| 2018/02/20 | 4,380 | 4,455 | 4,375 | 4,405 | 763,000 |
| 2018/02/19 | 4,525 | 4,535 | 4,460 | 4,510 | 396,800 |
| 2018/02/16 | 4,350 | 4,480 | 4,330 | 4,465 | 441,700 |
| 2018/02/15 | 4,330 | 4,385 | 4,295 | 4,310 | 412,200 |
| 2018/02/14 | 4,275 | 4,325 | 4,240 | 4,300 | 423,400 |
| 2018/02/13 | 4,305 | 4,400 | 4,255 | 4,265 | 734,800 |
| 2018/02/09 | 4,190 | 4,295 | 4,180 | 4,255 | 656,300 |
| 2018/02/08 | 4,240 | 4,315 | 4,220 | 4,280 | 562,800 |
| 2018/02/07 | 4,235 | 4,310 | 4,180 | 4,190 | 774,600 |
| 2018/02/06 | 4,080 | 4,135 | 4,030 | 4,095 | 1,101,700 |
| 2018/02/05 | 4,350 | 4,415 | 4,310 | 4,360 | 432,500 |
| 2018/02/02 | 4,305 | 4,435 | 4,280 | 4,420 | 501,100 |
| 2018/02/01 | 4,300 | 4,375 | 4,280 | 4,365 | 329,700 |
| 2018/01/31 | 4,345 | 4,370 | 4,260 | 4,260 | 401,000 |
| 2018/01/30 | 4,410 | 4,495 | 4,330 | 4,340 | 728,100 |
| 2018/01/29 | 4,415 | 4,445 | 4,385 | 4,405 | 539,200 |
| 2018/01/26 | 4,440 | 4,470 | 4,425 | 4,455 | 691,100 |
| 2018/01/25 | 4,390 | 4,460 | 4,390 | 4,435 | 547,500 |
| 2018/01/24 | 4,510 | 4,510 | 4,415 | 4,430 | 574,200 |
| 2018/01/23 | 4,470 | 4,580 | 4,470 | 4,495 | 795,600 |
| 2018/01/22 | 4,430 | 4,430 | 4,365 | 4,400 | 555,100 |
| 2018/01/19 | 4,480 | 4,535 | 4,385 | 4,420 | 697,700 |
| 2018/01/18 | 4,595 | 4,605 | 4,455 | 4,455 | 514,700 |
| 2018/01/17 | 4,510 | 4,580 | 4,490 | 4,545 | 696,900 |
| 2018/01/16 | 4,405 | 4,535 | 4,405 | 4,480 | 582,500 |
| 2018/01/15 | 4,390 | 4,425 | 4,385 | 4,385 | 241,600 |
| 2018/01/12 | 4,380 | 4,400 | 4,355 | 4,365 | 325,900 |
| 2018/01/11 | 4,420 | 4,435 | 4,360 | 4,385 | 441,700 |
| 2018/01/10 | 4,520 | 4,535 | 4,435 | 4,450 | 434,500 |
| 2018/01/09 | 4,495 | 4,555 | 4,470 | 4,530 | 623,600 |
| 2018/01/05 | 4,410 | 4,445 | 4,365 | 4,445 | 459,900 |
| 2018/01/04 | 4,400 | 4,400 | 4,330 | 4,385 | 376,000 |