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 |
|---|---|---|---|---|---|
| 1997/12/30 | 888 | 917 | 880 | 895 | 97,200 |
| 1997/12/29 | 885 | 899 | 880 | 888 | 28,900 |
| 1997/12/26 | 860 | 888 | 855 | 888 | 15,500 |
| 1997/12/25 | 850 | 860 | 830 | 860 | 67,500 |
| 1997/12/24 | 810 | 830 | 800 | 830 | 16,800 |
| 1997/12/22 | 800 | 820 | 790 | 810 | 48,000 |
| 1997/12/19 | 820 | 820 | 800 | 805 | 32,600 |
| 1997/12/18 | 825 | 825 | 820 | 825 | 34,900 |
| 1997/12/17 | 825 | 825 | 820 | 825 | 28,900 |
| 1997/12/16 | 820 | 825 | 820 | 825 | 15,600 |
| 1997/12/15 | 825 | 825 | 820 | 820 | 17,100 |
| 1997/12/12 | 860 | 860 | 830 | 830 | 29,500 |
| 1997/12/11 | 815 | 822 | 815 | 815 | 6,600 |
| 1997/12/10 | 815 | 815 | 810 | 810 | 2,400 |
| 1997/12/09 | 810 | 840 | 810 | 820 | 4,600 |
| 1997/12/08 | 841 | 842 | 830 | 830 | 6,500 |
| 1997/12/05 | 860 | 860 | 810 | 858 | 24,500 |
| 1997/12/04 | 853 | 853 | 820 | 840 | 8,300 |
| 1997/12/03 | 850 | 860 | 850 | 853 | 4,100 |
| 1997/12/02 | 840 | 860 | 840 | 851 | 5,600 |
| 1997/12/01 | 810 | 840 | 806 | 840 | 22,200 |
| 1997/11/28 | 800 | 821 | 800 | 805 | 15,300 |
| 1997/11/27 | 796 | 800 | 790 | 800 | 10,000 |
| 1997/11/26 | 800 | 810 | 791 | 791 | 20,200 |
| 1997/11/25 | 806 | 820 | 790 | 790 | 65,100 |
| 1997/11/21 | 885 | 885 | 826 | 826 | 32,300 |
| 1997/11/20 | 885 | 887 | 875 | 875 | 7,800 |
| 1997/11/19 | 880 | 890 | 860 | 885 | 7,000 |
| 1997/11/18 | 885 | 885 | 880 | 885 | 11,900 |
| 1997/11/17 | 861 | 865 | 860 | 865 | 10,500 |
| 1997/11/14 | 870 | 870 | 855 | 860 | 14,700 |
| 1997/11/13 | 860 | 860 | 855 | 860 | 8,300 |
| 1997/11/12 | 865 | 865 | 860 | 865 | 26,600 |
| 1997/11/11 | 870 | 879 | 860 | 865 | 7,200 |
| 1997/11/10 | 900 | 900 | 860 | 860 | 37,300 |
| 1997/11/07 | 900 | 910 | 899 | 910 | 5,600 |
| 1997/11/06 | 900 | 910 | 899 | 901 | 21,200 |
| 1997/11/05 | 898 | 910 | 897 | 900 | 15,500 |
| 1997/11/04 | 950 | 950 | 890 | 898 | 28,800 |
| 1997/10/31 | 925 | 945 | 925 | 940 | 13,900 |
| 1997/10/30 | 970 | 970 | 950 | 960 | 23,500 |
| 1997/10/29 | 970 | 970 | 960 | 960 | 13,400 |
| 1997/10/28 | 940 | 940 | 925 | 931 | 7,800 |
| 1997/10/27 | 970 | 970 | 962 | 962 | 19,000 |
| 1997/10/24 | 949 | 960 | 940 | 960 | 11,800 |
| 1997/10/23 | 962 | 980 | 960 | 960 | 25,400 |
| 1997/10/22 | 954 | 975 | 954 | 961 | 38,000 |
| 1997/10/21 | 923 | 951 | 923 | 950 | 17,900 |
| 1997/10/20 | 920 | 923 | 911 | 923 | 9,400 |
| 1997/10/17 | 920 | 925 | 920 | 920 | 5,600 |
| 1997/10/16 | 930 | 930 | 911 | 920 | 13,400 |
| 1997/10/15 | 920 | 930 | 920 | 929 | 11,000 |
| 1997/10/14 | 910 | 920 | 889 | 920 | 23,000 |
| 1997/10/13 | 900 | 920 | 900 | 920 | 10,100 |
| 1997/10/09 | 920 | 936 | 920 | 930 | 14,500 |
| 1997/10/08 | 901 | 920 | 900 | 920 | 16,100 |
| 1997/10/07 | 931 | 935 | 900 | 901 | 32,700 |
| 1997/10/06 | 919 | 931 | 919 | 930 | 41,200 |
| 1997/10/03 | 930 | 931 | 925 | 926 | 17,600 |
| 1997/10/02 | 970 | 970 | 930 | 932 | 28,600 |
| 1997/10/01 | 1,000 | 1,000 | 950 | 970 | 16,900 |
| 1997/09/30 | 1,070 | 1,070 | 1,010 | 1,010 | 16,400 |
| 1997/09/29 | 1,090 | 1,090 | 1,070 | 1,090 | 14,700 |
| 1997/09/26 | 1,090 | 1,120 | 1,080 | 1,090 | 28,300 |
| 1997/09/25 | 1,120 | 1,120 | 1,080 | 1,090 | 23,800 |
| 1997/09/24 | 1,140 | 1,140 | 1,120 | 1,120 | 6,300 |
| 1997/09/22 | 1,140 | 1,140 | 1,080 | 1,120 | 19,700 |
| 1997/09/19 | 1,140 | 1,140 | 1,110 | 1,120 | 3,700 |
| 1997/09/18 | 1,150 | 1,150 | 1,100 | 1,100 | 11,000 |
| 1997/09/17 | 1,140 | 1,170 | 1,140 | 1,150 | 10,000 |
| 1997/09/16 | 1,100 | 1,150 | 1,100 | 1,150 | 7,300 |
| 1997/09/12 | 1,060 | 1,100 | 1,050 | 1,100 | 20,600 |
| 1997/09/11 | 1,140 | 1,140 | 1,080 | 1,100 | 23,300 |
| 1997/09/10 | 1,160 | 1,170 | 1,150 | 1,150 | 21,200 |
| 1997/09/09 | 1,170 | 1,190 | 1,170 | 1,170 | 19,200 |
| 1997/09/08 | 1,190 | 1,200 | 1,170 | 1,200 | 17,100 |
| 1997/09/05 | 1,200 | 1,210 | 1,190 | 1,200 | 24,100 |
| 1997/09/04 | 1,190 | 1,240 | 1,190 | 1,200 | 15,700 |
| 1997/09/03 | 1,220 | 1,230 | 1,180 | 1,190 | 42,200 |
| 1997/09/02 | 1,170 | 1,200 | 1,170 | 1,200 | 10,100 |
| 1997/09/01 | 1,270 | 1,270 | 1,190 | 1,190 | 24,700 |
| 1997/08/29 | 1,260 | 1,260 | 1,250 | 1,250 | 5,300 |
| 1997/08/28 | 1,350 | 1,350 | 1,260 | 1,280 | 9,700 |
| 1997/08/27 | 1,340 | 1,340 | 1,320 | 1,320 | 8,500 |
| 1997/08/26 | 1,350 | 1,360 | 1,320 | 1,340 | 10,600 |
| 1997/08/25 | 1,370 | 1,370 | 1,340 | 1,350 | 14,400 |
| 1997/08/22 | 1,370 | 1,370 | 1,340 | 1,340 | 12,700 |
| 1997/08/21 | 1,350 | 1,360 | 1,350 | 1,350 | 2,000 |
| 1997/08/20 | 1,400 | 1,420 | 1,340 | 1,340 | 13,800 |
| 1997/08/19 | 1,390 | 1,400 | 1,350 | 1,360 | 17,500 |
| 1997/08/18 | 1,350 | 1,370 | 1,350 | 1,370 | 1,800 |
| 1997/08/15 | 1,380 | 1,390 | 1,370 | 1,370 | 5,600 |
| 1997/08/14 | 1,380 | 1,390 | 1,360 | 1,380 | 25,100 |
| 1997/08/13 | 1,380 | 1,380 | 1,360 | 1,380 | 2,100 |
| 1997/08/12 | 1,350 | 1,380 | 1,350 | 1,380 | 9,000 |
| 1997/08/11 | 1,360 | 1,390 | 1,350 | 1,350 | 5,800 |
| 1997/08/08 | 1,410 | 1,420 | 1,370 | 1,400 | 5,800 |
| 1997/08/07 | 1,490 | 1,490 | 1,430 | 1,430 | 10,500 |
| 1997/08/06 | 1,360 | 1,500 | 1,350 | 1,500 | 49,000 |
| 1997/08/05 | 1,380 | 1,380 | 1,360 | 1,360 | 6,700 |
| 1997/08/04 | 1,390 | 1,390 | 1,370 | 1,390 | 4,400 |
| 1997/08/01 | 1,440 | 1,440 | 1,390 | 1,390 | 2,900 |
| 1997/07/31 | 1,460 | 1,480 | 1,430 | 1,440 | 4,100 |
| 1997/07/30 | 1,460 | 1,480 | 1,390 | 1,410 | 7,200 |
| 1997/07/29 | 1,490 | 1,490 | 1,480 | 1,490 | 1,800 |
| 1997/07/28 | 1,440 | 1,480 | 1,440 | 1,470 | 5,300 |
| 1997/07/25 | 1,490 | 1,520 | 1,470 | 1,470 | 28,500 |
| 1997/07/24 | 1,430 | 1,450 | 1,420 | 1,430 | 8,700 |
| 1997/07/23 | 1,420 | 1,430 | 1,350 | 1,420 | 27,000 |
| 1997/07/22 | 1,450 | 1,460 | 1,410 | 1,420 | 12,200 |
| 1997/07/18 | 1,530 | 1,530 | 1,450 | 1,450 | 36,700 |
| 1997/07/17 | 1,570 | 1,570 | 1,530 | 1,530 | 13,900 |
| 1997/07/16 | 1,510 | 1,570 | 1,460 | 1,570 | 57,300 |
| 1997/07/15 | 1,570 | 1,570 | 1,480 | 1,480 | 17,100 |
| 1997/07/14 | 1,600 | 1,600 | 1,500 | 1,500 | 17,100 |
| 1997/07/11 | 1,600 | 1,610 | 1,590 | 1,600 | 59,300 |
| 1997/07/10 | 1,600 | 1,600 | 1,590 | 1,600 | 7,800 |
| 1997/07/09 | 1,570 | 1,590 | 1,570 | 1,590 | 12,200 |
| 1997/07/08 | 1,550 | 1,580 | 1,550 | 1,570 | 50,500 |
| 1997/07/07 | 1,550 | 1,550 | 1,500 | 1,550 | 9,200 |
| 1997/07/04 | 1,610 | 1,610 | 1,580 | 1,580 | 8,000 |
| 1997/07/03 | 1,600 | 1,620 | 1,600 | 1,620 | 19,300 |
| 1997/07/02 | 1,630 | 1,630 | 1,600 | 1,620 | 14,900 |
| 1997/07/01 | 1,670 | 1,700 | 1,620 | 1,630 | 45,100 |
| 1997/06/30 | 1,620 | 1,650 | 1,610 | 1,650 | 41,600 |
| 1997/06/27 | 1,580 | 1,630 | 1,570 | 1,590 | 29,800 |
| 1997/06/26 | 1,570 | 1,580 | 1,550 | 1,560 | 33,500 |
| 1997/06/25 | 1,570 | 1,570 | 1,550 | 1,560 | 15,500 |
| 1997/06/24 | 1,550 | 1,570 | 1,540 | 1,570 | 24,800 |
| 1997/06/23 | 1,580 | 1,580 | 1,540 | 1,540 | 19,200 |
| 1997/06/20 | 1,580 | 1,590 | 1,550 | 1,570 | 51,500 |
| 1997/06/19 | 1,540 | 1,560 | 1,520 | 1,530 | 21,600 |
| 1997/06/18 | 1,520 | 1,580 | 1,520 | 1,520 | 50,100 |
| 1997/06/17 | 1,470 | 1,530 | 1,470 | 1,520 | 35,400 |
| 1997/06/16 | 1,450 | 1,450 | 1,440 | 1,450 | 5,500 |
| 1997/06/13 | 1,450 | 1,450 | 1,440 | 1,440 | 7,500 |
| 1997/06/12 | 1,430 | 1,460 | 1,430 | 1,430 | 5,500 |
| 1997/06/11 | 1,470 | 1,470 | 1,430 | 1,430 | 15,600 |
| 1997/06/10 | 1,470 | 1,470 | 1,450 | 1,450 | 6,000 |
| 1997/06/09 | 1,480 | 1,480 | 1,430 | 1,430 | 15,200 |
| 1997/06/06 | 1,430 | 1,480 | 1,430 | 1,480 | 14,200 |
| 1997/06/05 | 1,450 | 1,450 | 1,420 | 1,430 | 11,100 |
| 1997/06/04 | 1,430 | 1,460 | 1,410 | 1,430 | 16,100 |
| 1997/06/03 | 1,450 | 1,450 | 1,430 | 1,430 | 9,300 |
| 1997/06/02 | 1,420 | 1,450 | 1,420 | 1,430 | 9,500 |
| 1997/05/30 | 1,410 | 1,410 | 1,400 | 1,410 | 35,800 |
| 1997/05/29 | 1,440 | 1,450 | 1,410 | 1,420 | 15,400 |
| 1997/05/28 | 1,450 | 1,450 | 1,420 | 1,430 | 8,400 |
| 1997/05/27 | 1,490 | 1,490 | 1,450 | 1,450 | 11,200 |
| 1997/05/26 | 1,490 | 1,490 | 1,450 | 1,470 | 10,200 |
| 1997/05/23 | 1,440 | 1,450 | 1,420 | 1,420 | 12,300 |
| 1997/05/22 | 1,450 | 1,450 | 1,430 | 1,450 | 10,700 |
| 1997/05/21 | 1,450 | 1,460 | 1,440 | 1,450 | 15,900 |
| 1997/05/20 | 1,460 | 1,460 | 1,440 | 1,440 | 14,900 |
| 1997/05/19 | 1,460 | 1,470 | 1,450 | 1,450 | 11,700 |
| 1997/05/16 | 1,480 | 1,480 | 1,460 | 1,470 | 16,300 |
| 1997/05/15 | 1,450 | 1,480 | 1,450 | 1,480 | 9,800 |
| 1997/05/14 | 1,420 | 1,460 | 1,420 | 1,450 | 7,400 |
| 1997/05/13 | 1,430 | 1,470 | 1,410 | 1,470 | 10,400 |
| 1997/05/12 | 1,400 | 1,440 | 1,380 | 1,400 | 15,800 |
| 1997/05/09 | 1,400 | 1,440 | 1,390 | 1,400 | 16,900 |
| 1997/05/08 | 1,400 | 1,410 | 1,390 | 1,400 | 20,500 |
| 1997/05/07 | 1,400 | 1,420 | 1,380 | 1,380 | 13,400 |
| 1997/05/06 | 1,400 | 1,450 | 1,400 | 1,410 | 21,200 |
| 1997/05/02 | 1,390 | 1,400 | 1,370 | 1,370 | 3,600 |
| 1997/05/01 | 1,380 | 1,400 | 1,370 | 1,380 | 9,400 |
| 1997/04/30 | 1,400 | 1,400 | 1,380 | 1,380 | 3,200 |
| 1997/04/28 | 1,380 | 1,420 | 1,370 | 1,400 | 18,100 |
| 1997/04/25 | 1,430 | 1,430 | 1,400 | 1,400 | 19,000 |
| 1997/04/24 | 1,400 | 1,440 | 1,400 | 1,410 | 15,100 |
| 1997/04/23 | 1,360 | 1,450 | 1,350 | 1,400 | 23,700 |
| 1997/04/22 | 1,310 | 1,350 | 1,300 | 1,340 | 23,600 |
| 1997/04/21 | 1,300 | 1,340 | 1,300 | 1,300 | 31,300 |
| 1997/04/18 | 1,190 | 1,220 | 1,190 | 1,220 | 26,500 |
| 1997/04/17 | 1,190 | 1,200 | 1,190 | 1,190 | 35,500 |
| 1997/04/16 | 1,220 | 1,230 | 1,190 | 1,190 | 23,100 |
| 1997/04/15 | 1,230 | 1,230 | 1,190 | 1,200 | 96,300 |
| 1997/04/14 | 1,310 | 1,310 | 1,250 | 1,250 | 9,100 |
| 1997/04/11 | 1,360 | 1,360 | 1,290 | 1,320 | 13,900 |
| 1997/04/10 | 1,350 | 1,380 | 1,310 | 1,380 | 4,100 |
| 1997/04/09 | 1,390 | 1,390 | 1,350 | 1,380 | 5,700 |
| 1997/04/08 | 1,350 | 1,400 | 1,350 | 1,400 | 3,400 |
| 1997/04/07 | 1,470 | 1,470 | 1,390 | 1,420 | 11,600 |
| 1997/04/04 | 1,490 | 1,500 | 1,470 | 1,470 | 9,800 |
| 1997/04/03 | 1,460 | 1,490 | 1,430 | 1,470 | 20,600 |
| 1997/04/02 | 1,440 | 1,480 | 1,440 | 1,440 | 11,700 |
| 1997/04/01 | 1,430 | 1,430 | 1,400 | 1,430 | 18,700 |
| 1997/03/31 | 1,380 | 1,440 | 1,340 | 1,430 | 29,200 |
| 1997/03/28 | 1,310 | 1,360 | 1,310 | 1,360 | 6,500 |
| 1997/03/27 | 1,270 | 1,320 | 1,270 | 1,310 | 7,800 |
| 1997/03/26 | 1,220 | 1,270 | 1,220 | 1,270 | 7,200 |
| 1997/03/25 | 1,240 | 1,240 | 1,210 | 1,230 | 19,800 |
| 1997/03/24 | 1,250 | 1,250 | 1,220 | 1,220 | 12,100 |
| 1997/03/21 | 1,250 | 1,260 | 1,230 | 1,230 | 31,400 |
| 1997/03/19 | 1,260 | 1,270 | 1,240 | 1,240 | 30,000 |
| 1997/03/18 | 1,260 | 1,270 | 1,250 | 1,260 | 11,000 |
| 1997/03/17 | 1,250 | 1,260 | 1,230 | 1,230 | 10,900 |
| 1997/03/14 | 1,230 | 1,250 | 1,230 | 1,250 | 8,500 |
| 1997/03/13 | 1,280 | 1,320 | 1,240 | 1,250 | 18,300 |
| 1997/03/12 | 1,200 | 1,250 | 1,200 | 1,250 | 14,700 |
| 1997/03/11 | 1,200 | 1,220 | 1,190 | 1,200 | 31,300 |
| 1997/03/10 | 1,290 | 1,290 | 1,200 | 1,200 | 23,900 |
| 1997/03/07 | 1,340 | 1,350 | 1,250 | 1,280 | 30,800 |
| 1997/03/06 | 1,350 | 1,380 | 1,350 | 1,350 | 27,900 |
| 1997/03/05 | 1,460 | 1,460 | 1,400 | 1,430 | 5,900 |
| 1997/03/04 | 1,500 | 1,500 | 1,490 | 1,490 | 6,800 |
| 1997/03/03 | 1,500 | 1,510 | 1,500 | 1,500 | 5,900 |
| 1997/02/28 | 1,580 | 1,590 | 1,500 | 1,550 | 40,100 |
| 1997/02/27 | 1,570 | 1,590 | 1,570 | 1,590 | 21,100 |
| 1997/02/26 | 1,580 | 1,580 | 1,570 | 1,570 | 10,600 |
| 1997/02/25 | 1,580 | 1,580 | 1,550 | 1,570 | 13,400 |
| 1997/02/24 | 1,550 | 1,600 | 1,540 | 1,570 | 9,400 |
| 1997/02/21 | 1,450 | 1,550 | 1,450 | 1,550 | 12,800 |
| 1997/02/20 | 1,440 | 1,450 | 1,440 | 1,450 | 26,100 |
| 1997/02/19 | 1,420 | 1,460 | 1,420 | 1,430 | 36,900 |
| 1997/02/18 | 1,440 | 1,440 | 1,420 | 1,430 | 4,800 |
| 1997/02/17 | 1,410 | 1,440 | 1,400 | 1,420 | 19,500 |
| 1997/02/14 | 1,400 | 1,420 | 1,380 | 1,400 | 10,000 |
| 1997/02/13 | 1,420 | 1,440 | 1,400 | 1,400 | 52,000 |
| 1997/02/12 | 1,420 | 1,430 | 1,410 | 1,420 | 4,400 |
| 1997/02/10 | 1,430 | 1,430 | 1,430 | 1,430 | 1,900 |
| 1997/02/07 | 1,420 | 1,440 | 1,400 | 1,410 | 6,500 |
| 1997/02/06 | 1,360 | 1,410 | 1,360 | 1,400 | 8,600 |
| 1997/02/05 | 1,370 | 1,370 | 1,350 | 1,370 | 12,100 |
| 1997/02/04 | 1,370 | 1,370 | 1,350 | 1,350 | 19,900 |
| 1997/02/03 | 1,380 | 1,390 | 1,350 | 1,370 | 21,600 |
| 1997/01/31 | 1,370 | 1,390 | 1,370 | 1,370 | 3,100 |
| 1997/01/30 | 1,390 | 1,400 | 1,370 | 1,370 | 17,800 |
| 1997/01/29 | 1,400 | 1,420 | 1,380 | 1,380 | 9,300 |
| 1997/01/28 | 1,440 | 1,450 | 1,430 | 1,430 | 3,300 |
| 1997/01/27 | 1,480 | 1,480 | 1,450 | 1,450 | 8,500 |
| 1997/01/24 | 1,470 | 1,490 | 1,450 | 1,460 | 12,800 |
| 1997/01/23 | 1,520 | 1,520 | 1,480 | 1,480 | 21,400 |
| 1997/01/22 | 1,520 | 1,520 | 1,510 | 1,510 | 6,500 |
| 1997/01/21 | 1,550 | 1,550 | 1,520 | 1,530 | 9,000 |
| 1997/01/20 | 1,550 | 1,560 | 1,530 | 1,540 | 4,800 |
| 1997/01/17 | 1,600 | 1,600 | 1,560 | 1,570 | 17,200 |
| 1997/01/16 | 1,630 | 1,630 | 1,620 | 1,620 | 5,000 |
| 1997/01/14 | 1,620 | 1,630 | 1,600 | 1,630 | 7,300 |
| 1997/01/13 | 1,590 | 1,600 | 1,580 | 1,600 | 12,500 |
| 1997/01/10 | 1,610 | 1,630 | 1,580 | 1,580 | 23,400 |
| 1997/01/09 | 1,590 | 1,630 | 1,590 | 1,610 | 16,200 |
| 1997/01/08 | 1,600 | 1,600 | 1,580 | 1,580 | 13,800 |
| 1997/01/07 | 1,620 | 1,620 | 1,610 | 1,610 | 1,700 |
| 1997/01/06 | 1,640 | 1,640 | 1,600 | 1,600 | 6,300 |