日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
1996/12/30 1,610 1,620 1,600 1,620 900
1996/12/27 1,610 1,620 1,600 1,620 8,800
1996/12/26 1,630 1,630 1,600 1,600 10,000
1996/12/25 1,690 1,690 1,600 1,630 27,400
1996/12/24 1,680 1,680 1,660 1,660 14,400
1996/12/20 1,700 1,720 1,680 1,690 28,500
1996/12/19 1,710 1,710 1,690 1,690 29,400
1996/12/18 1,740 1,740 1,710 1,720 18,800
1996/12/17 1,770 1,770 1,740 1,740 7,600
1996/12/16 1,780 1,790 1,770 1,770 2,500
1996/12/13 1,790 1,790 1,770 1,770 5,100
1996/12/12 1,780 1,800 1,780 1,780 37,800
1996/12/11 1,790 1,800 1,790 1,800 17,700
1996/12/10 1,820 1,830 1,790 1,800 17,300
1996/12/09 1,820 1,830 1,790 1,810 12,600
1996/12/06 1,760 1,790 1,750 1,790 13,200
1996/12/05 1,810 1,810 1,750 1,750 20,500
1996/12/04 1,740 1,760 1,740 1,750 2,900
1996/12/03 1,740 1,750 1,740 1,740 20,500
1996/12/02 1,750 1,750 1,720 1,730 22,100
1996/11/29 1,750 1,750 1,720 1,730 10,200
1996/11/28 1,780 1,780 1,770 1,770 3,100
1996/11/27 1,790 1,800 1,780 1,790 6,000
1996/11/26 1,790 1,810 1,780 1,800 15,000
1996/11/25 1,800 1,800 1,780 1,780 6,700
1996/11/22 1,800 1,800 1,780 1,780 2,200
1996/11/21 1,750 1,790 1,750 1,790 16,500
1996/11/20 1,780 1,790 1,770 1,770 62,900
1996/11/19 1,780 1,780 1,780 1,780 4,600
1996/11/18 1,790 1,800 1,770 1,780 8,300
1996/11/15 1,770 1,800 1,770 1,770 6,900
1996/11/14 1,780 1,790 1,770 1,780 18,900
1996/11/13 1,780 1,790 1,780 1,780 2,700
1996/11/12 1,770 1,790 1,770 1,780 2,600
1996/11/11 1,780 1,780 1,760 1,770 20,900
1996/11/08 1,770 1,800 1,760 1,780 28,800
1996/11/07 1,820 1,830 1,780 1,780 24,100
1996/11/06 1,820 1,850 1,820 1,840 16,800
1996/11/05 1,810 1,830 1,810 1,820 10,700
1996/11/01 1,810 1,810 1,800 1,800 7,900
1996/10/31 1,800 1,810 1,760 1,800 26,600
1996/10/30 1,830 1,830 1,810 1,810 10,200
1996/10/29 1,830 1,860 1,830 1,830 16,700
1996/10/28 1,860 1,860 1,820 1,830 80,200
1996/10/25 1,900 1,900 1,860 1,870 45,500
1996/10/24 1,880 1,880 1,870 1,870 2,700
1996/10/23 1,880 1,900 1,870 1,870 11,600
1996/10/22 1,930 1,930 1,880 1,880 13,700
1996/10/21 1,930 1,940 1,910 1,910 54,200
1996/10/18 1,910 1,930 1,910 1,920 22,300
1996/10/17 1,910 1,920 1,910 1,910 15,100
1996/10/16 1,920 1,940 1,910 1,910 28,000
1996/10/15 1,920 1,920 1,910 1,920 5,200
1996/10/14 1,930 1,970 1,920 1,920 1,700
1996/10/11 1,930 1,940 1,930 1,930 2,400
1996/10/09 1,980 2,000 1,940 1,950 31,700
1996/10/08 1,980 1,980 1,960 1,970 20,600
1996/10/07 2,000 2,000 1,960 1,970 46,600
1996/10/04 1,930 2,000 1,930 1,950 31,900
1996/10/03 1,900 1,940 1,900 1,920 25,600
1996/10/02 1,900 1,920 1,880 1,900 16,400
1996/10/01 1,900 1,970 1,900 1,920 11,800
1996/09/30 1,870 1,930 1,870 1,930 34,700
1996/09/27 1,950 1,960 1,870 1,880 27,400
1996/09/26 1,900 1,950 1,900 1,930 42,900
1996/09/25 1,850 1,880 1,850 1,850 33,800
1996/09/24 1,930 1,950 1,880 1,890 72,300
1996/09/20 2,060 2,060 1,910 1,950 102,200
1996/09/19 2,150 2,150 2,090 2,100 14,200
1996/09/18 2,200 2,200 2,150 2,150 105,100
1996/09/17 2,260 2,300 2,220 2,300 21,500
1996/09/13 2,170 2,250 2,170 2,220 7,100
1996/09/12 2,210 2,210 2,170 2,170 2,500
1996/09/11 2,230 2,240 2,160 2,160 8,000
1996/09/10 2,230 2,250 2,200 2,250 9,700
1996/09/09 2,250 2,250 2,210 2,210 2,700
1996/09/06 2,250 2,250 2,190 2,220 7,300
1996/09/05 2,160 2,250 2,160 2,250 8,100
1996/09/04 2,210 2,210 2,160 2,200 5,100
1996/09/03 2,200 2,210 2,150 2,210 3,400
1996/09/02 2,230 2,230 2,150 2,230 6,900
1996/08/30 2,150 2,230 2,150 2,230 10,400
1996/08/29 2,200 2,200 2,150 2,200 22,200
1996/08/28 2,250 2,250 2,200 2,200 22,900
1996/08/27 2,300 2,310 2,270 2,270 36,600
1996/08/26 2,300 2,300 2,250 2,280 10,000
1996/08/23 2,270 2,280 2,270 2,280 20,300
1996/08/22 2,260 2,270 2,240 2,250 8,600
1996/08/21 2,250 2,260 2,250 2,250 4,900
1996/08/20 2,260 2,300 2,260 2,260 14,900
1996/08/19 2,290 2,290 2,250 2,260 10,300
1996/08/16 2,310 2,310 2,250 2,250 8,200
1996/08/15 2,310 2,310 2,290 2,290 7,100
1996/08/14 2,310 2,310 2,290 2,290 6,500
1996/08/13 2,310 2,330 2,310 2,320 80,400
1996/08/12 2,270 2,310 2,270 2,290 32,500
1996/08/09 2,250 2,270 2,250 2,260 13,200
1996/08/08 2,220 2,260 2,220 2,230 12,600
1996/08/07 2,220 2,240 2,210 2,220 37,200
1996/08/06 2,270 2,270 2,210 2,210 29,600
1996/08/05 2,300 2,300 2,260 2,260 15,900
1996/08/02 2,300 2,310 2,220 2,260 25,800
1996/08/01 2,320 2,320 2,290 2,290 23,900
1996/07/31 2,290 2,320 2,290 2,310 16,100
1996/07/30 2,300 2,320 2,280 2,310 37,600
1996/07/29 2,320 2,320 2,240 2,320 20,100
1996/07/26 2,300 2,330 2,260 2,320 31,600
1996/07/26 1 -> 1.10 分割
1996/07/25 2,490 2,500 2,470 2,490 36,400
1996/07/24 2,510 2,520 2,480 2,490 63,700
1996/07/23 2,520 2,530 2,500 2,530 28,500
1996/07/22 2,540 2,540 2,520 2,520 32,500
1996/07/19 2,530 2,540 2,520 2,540 52,700
1996/07/18 2,530 2,540 2,520 2,520 46,800
1996/07/17 2,520 2,540 2,510 2,520 40,800
1996/07/16 2,520 2,540 2,480 2,530 123,400
1996/07/15 2,500 2,530 2,490 2,520 81,400
1996/07/12 2,590 2,630 2,570 2,600 36,400
1996/07/11 2,600 2,600 2,570 2,590 24,500
1996/07/10 2,620 2,640 2,610 2,610 14,700
1996/07/09 2,640 2,640 2,630 2,640 9,800
1996/07/08 2,620 2,660 2,620 2,640 9,800
1996/07/05 2,660 2,660 2,620 2,660 7,000
1996/07/04 2,620 2,670 2,620 2,670 4,700
1996/07/03 2,610 2,640 2,610 2,640 9,900
1996/07/02 2,720 2,720 2,650 2,650 40,400
1996/07/01 2,580 2,730 2,580 2,730 9,000
1996/06/28 2,570 2,620 2,570 2,580 28,000
1996/06/27 2,580 2,580 2,570 2,570 11,400
1996/06/26 2,560 2,600 2,560 2,580 29,300
1996/06/25 2,620 2,620 2,550 2,570 26,700
1996/06/24 2,640 2,640 2,610 2,620 36,600
1996/06/21 2,650 2,650 2,600 2,640 11,700
1996/06/20 2,730 2,730 2,650 2,650 10,600
1996/06/19 2,730 2,730 2,690 2,700 4,800
1996/06/18 2,700 2,750 2,690 2,750 38,900
1996/06/17 2,680 2,790 2,680 2,780 37,700
1996/06/14 2,670 2,670 2,670 2,670 900
1996/06/13 2,630 2,700 2,630 2,670 6,700
1996/06/12 2,700 2,700 2,650 2,670 6,400
1996/06/11 2,600 2,640 2,600 2,630 19,300
1996/06/10 2,600 2,600 2,600 2,600 18,800
1996/06/07 2,660 2,660 2,600 2,600 6,700
1996/06/06 2,660 2,700 2,640 2,700 8,300
1996/06/05 2,710 2,710 2,680 2,700 22,000
1996/06/04 2,730 2,730 2,690 2,730 4,400
1996/06/03 2,680 2,750 2,680 2,750 29,500
1996/05/31 2,720 2,720 2,700 2,720 6,000
1996/05/30 2,680 2,700 2,680 2,690 24,000
1996/05/29 2,690 2,720 2,690 2,690 32,000
1996/05/28 2,650 2,690 2,650 2,690 4,000
1996/05/27 2,680 2,680 2,650 2,650 14,000
1996/05/24 2,670 2,680 2,620 2,680 19,000
1996/05/23 2,670 2,700 2,670 2,670 12,000
1996/05/22 2,670 2,700 2,670 2,670 69,000
1996/05/21 2,570 2,680 2,570 2,680 23,000
1996/05/20 2,550 2,550 2,500 2,550 4,000
1996/05/17 2,530 2,530 2,510 2,510 7,000
1996/05/16 2,500 2,530 2,500 2,530 14,000
1996/05/15 2,490 2,500 2,470 2,480 23,000
1996/05/14 2,470 2,500 2,470 2,470 7,000
1996/05/13 2,480 2,480 2,460 2,460 7,000
1996/05/10 2,480 2,480 2,480 2,480 4,000
1996/05/09 2,440 2,480 2,430 2,480 50,000
1996/05/08 2,370 2,410 2,360 2,410 10,000
1996/05/07 2,360 2,360 2,360 2,360 2,000
1996/05/02 2,420 2,420 2,350 2,360 35,000
1996/05/01 2,400 2,420 2,400 2,420 19,000
1996/04/30 2,420 2,420 2,420 2,420 6,000
1996/04/26 2,410 2,430 2,410 2,420 14,000
1996/04/25 2,410 2,440 2,410 2,440 17,000
1996/04/24 2,430 2,430 2,410 2,410 12,000
1996/04/23 2,450 2,450 2,430 2,430 23,000
1996/04/22 2,430 2,440 2,430 2,440 13,000
1996/04/19 2,450 2,450 2,400 2,440 26,000
1996/04/18 2,420 2,420 2,420 2,420 9,000
1996/04/17 2,410 2,420 2,410 2,420 15,000
1996/04/16 2,400 2,400 2,370 2,400 30,000
1996/04/15 2,370 2,410 2,360 2,410 35,000
1996/04/12 2,390 2,390 2,360 2,390 22,000
1996/04/11 2,360 2,360 2,360 2,360 7,000
1996/04/10 2,310 2,370 2,310 2,360 11,000
1996/04/09 2,290 2,310 2,290 2,310 20,000
1996/04/08 2,260 2,280 2,260 2,280 17,000
1996/04/05 2,300 2,310 2,250 2,260 49,000
1996/04/04 2,310 2,340 2,310 2,310 18,000
1996/04/03 2,310 2,320 2,310 2,310 7,000
1996/04/02 2,280 2,340 2,280 2,340 18,000
1996/04/01 2,350 2,350 2,300 2,320 6,000
1996/03/29 2,330 2,350 2,320 2,350 19,000
1996/03/28 2,290 2,290 2,250 2,250 18,000
1996/03/27 2,160 2,210 2,160 2,210 23,000
1996/03/26 2,160 2,160 2,160 2,160 16,000
1996/03/25 2,190 2,200 2,190 2,190 12,000
1996/03/22 2,220 2,240 2,220 2,230 10,000
1996/03/21 2,240 2,240 2,240 2,240 14,000
1996/03/19 2,200 2,210 2,200 2,210 53,000
1996/03/18 2,150 2,200 2,150 2,200 20,000
1996/03/15 2,190 2,190 2,190 2,190 4,000
1996/03/14 2,180 2,200 2,180 2,200 6,000
1996/03/13 2,160 2,180 2,160 2,180 14,000
1996/03/12 2,150 2,180 2,150 2,180 2,000
1996/03/11 2,150 2,150 2,150 2,150 1,000
1996/03/08 2,190 2,190 2,150 2,150 4,000
1996/03/07 2,200 2,200 2,200 2,200 3,000
1996/03/06 2,160 2,200 2,160 2,200 17,000
1996/03/05 2,190 2,200 2,180 2,200 10,000
1996/03/04 2,200 2,200 2,200 2,200 2,000
1996/03/01 2,200 2,200 2,200 2,200 1,000
1996/02/29 2,230 2,230 2,220 2,220 11,000
1996/02/28 2,210 2,220 2,210 2,220 7,000
1996/02/27 2,200 2,220 2,200 2,220 17,000
1996/02/26 2,210 2,210 2,200 2,210 4,000
1996/02/23 2,210 2,210 2,210 2,210 17,000
1996/02/22 2,210 2,210 2,210 2,210 3,000
1996/02/21 2,220 2,230 2,210 2,210 14,000
1996/02/20 2,210 2,210 2,200 2,210 23,000
1996/02/19 2,220 2,220 2,180 2,210 11,000
1996/02/16 2,200 2,200 2,200 2,200 15,000
1996/02/15 2,200 2,200 2,200 2,200 13,000
1996/02/14 2,210 2,210 2,190 2,200 47,000
1996/02/13 2,170 2,200 2,170 2,200 4,000
1996/02/09 2,160 2,170 2,160 2,160 9,000
1996/02/08 2,150 2,150 2,150 2,150 19,000
1996/02/07 2,150 2,160 2,150 2,150 34,000
1996/02/06 2,150 2,160 2,150 2,150 9,000
1996/02/05 2,190 2,190 2,150 2,150 3,000
1996/02/02 2,190 2,190 2,180 2,180 6,000
1996/02/01 2,200 2,200 2,200 2,200 1,000
1996/01/31 2,200 2,200 2,200 2,200 5,000
1996/01/30 2,200 2,200 2,200 2,200 8,000
1996/01/29 2,150 2,190 2,150 2,190 7,000
1996/01/26 2,230 2,230 2,210 2,210 6,000
1996/01/26 1 -> 1.10 分割
1996/01/25 2,390 2,420 2,390 2,420 22,000
1996/01/24 2,390 2,390 2,330 2,390 4,000
1996/01/23 2,450 2,450 2,420 2,420 18,000
1996/01/22 2,390 2,440 2,390 2,440 15,000
1996/01/19 2,270 2,390 2,270 2,330 21,000
1996/01/18 2,270 2,270 2,200 2,200 11,000
1996/01/17 2,250 2,290 2,250 2,290 13,000
1996/01/16 2,250 2,250 2,250 2,250 13,000
1996/01/12 2,210 2,210 2,200 2,210 20,000
1996/01/11 2,200 2,210 2,200 2,200 31,000
1996/01/10 2,200 2,200 2,200 2,200 12,000
1996/01/09 2,210 2,250 2,200 2,200 13,000
1996/01/08 2,300 2,300 2,250 2,250 36,000
1996/01/05 2,270 2,270 2,270 2,270 3,000
1996/01/04 2,200 2,200 2,200 2,200 2,000

このページの先頭へ