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 |
---|---|---|---|---|---|
1998/12/30 | 685 | 685 | 677 | 680 | 2,300 |
1998/12/29 | 680 | 680 | 670 | 677 | 2,700 |
1998/12/28 | 663 | 685 | 660 | 685 | 10,900 |
1998/12/25 | 692 | 692 | 662 | 678 | 12,900 |
1998/12/24 | 685 | 685 | 662 | 662 | 8,000 |
1998/12/22 | 675 | 685 | 660 | 685 | 9,100 |
1998/12/21 | 670 | 670 | 640 | 665 | 7,200 |
1998/12/18 | 661 | 661 | 640 | 650 | 36,600 |
1998/12/17 | 680 | 709 | 670 | 675 | 10,300 |
1998/12/16 | 675 | 685 | 670 | 685 | 6,700 |
1998/12/15 | 668 | 680 | 668 | 668 | 31,200 |
1998/12/14 | 698 | 698 | 680 | 681 | 6,700 |
1998/12/11 | 725 | 730 | 713 | 713 | 13,500 |
1998/12/10 | 730 | 730 | 720 | 729 | 23,700 |
1998/12/09 | 730 | 730 | 720 | 724 | 28,200 |
1998/12/08 | 713 | 725 | 713 | 722 | 13,300 |
1998/12/07 | 721 | 721 | 711 | 715 | 10,900 |
1998/12/04 | 701 | 721 | 681 | 701 | 24,200 |
1998/12/03 | 690 | 690 | 680 | 681 | 13,700 |
1998/12/02 | 700 | 705 | 685 | 691 | 15,200 |
1998/12/01 | 709 | 715 | 700 | 700 | 25,500 |
1998/11/30 | 702 | 720 | 702 | 715 | 50,500 |
1998/11/27 | 683 | 750 | 683 | 712 | 241,700 |
1998/11/26 | 645 | 705 | 645 | 693 | 105,000 |
1998/11/25 | 640 | 644 | 623 | 630 | 32,800 |
1998/11/24 | 645 | 652 | 640 | 640 | 29,100 |
1998/11/20 | 650 | 656 | 640 | 640 | 29,300 |
1998/11/19 | 649 | 652 | 640 | 652 | 52,800 |
1998/11/18 | 610 | 640 | 610 | 629 | 141,700 |
1998/11/17 | 599 | 600 | 591 | 600 | 22,300 |
1998/11/16 | 600 | 600 | 592 | 599 | 30,700 |
1998/11/13 | 565 | 600 | 561 | 600 | 148,800 |
1998/11/12 | 560 | 565 | 550 | 565 | 45,900 |
1998/11/11 | 571 | 571 | 569 | 569 | 9,800 |
1998/11/10 | 575 | 575 | 570 | 571 | 9,100 |
1998/11/09 | 575 | 575 | 570 | 570 | 6,000 |
1998/11/06 | 578 | 578 | 570 | 570 | 7,900 |
1998/11/05 | 582 | 585 | 580 | 580 | 25,200 |
1998/11/04 | 580 | 590 | 580 | 580 | 11,500 |
1998/11/02 | 609 | 609 | 580 | 580 | 3,700 |
1998/10/30 | 600 | 600 | 580 | 580 | 2,400 |
1998/10/29 | 601 | 602 | 595 | 600 | 3,300 |
1998/10/28 | 600 | 602 | 600 | 602 | 3,300 |
1998/10/27 | 620 | 620 | 600 | 600 | 2,800 |
1998/10/26 | 620 | 624 | 620 | 622 | 2,800 |
1998/10/23 | 620 | 625 | 615 | 624 | 10,200 |
1998/10/22 | 600 | 615 | 600 | 610 | 19,100 |
1998/10/21 | 589 | 610 | 580 | 604 | 7,600 |
1998/10/20 | 570 | 580 | 570 | 580 | 11,300 |
1998/10/19 | 589 | 589 | 572 | 573 | 6,900 |
1998/10/16 | 598 | 598 | 571 | 580 | 2,700 |
1998/10/15 | 559 | 610 | 551 | 600 | 7,600 |
1998/10/14 | 566 | 566 | 551 | 551 | 5,000 |
1998/10/13 | 570 | 571 | 561 | 561 | 11,600 |
1998/10/12 | 591 | 600 | 550 | 568 | 20,500 |
1998/10/09 | 620 | 626 | 521 | 591 | 64,200 |
1998/10/08 | 640 | 640 | 615 | 616 | 47,700 |
1998/10/07 | 640 | 640 | 630 | 634 | 19,300 |
1998/10/06 | 630 | 689 | 630 | 641 | 1,400 |
1998/10/05 | 650 | 650 | 639 | 639 | 4,900 |
1998/10/02 | 676 | 676 | 648 | 650 | 10,800 |
1998/10/01 | 687 | 687 | 680 | 680 | 9,100 |
1998/09/30 | 695 | 700 | 695 | 697 | 6,100 |
1998/09/29 | 700 | 700 | 690 | 690 | 10,900 |
1998/09/28 | 715 | 715 | 692 | 698 | 2,700 |
1998/09/25 | 725 | 725 | 690 | 690 | 9,500 |
1998/09/24 | 700 | 720 | 700 | 700 | 4,100 |
1998/09/22 | 700 | 700 | 690 | 690 | 4,800 |
1998/09/21 | 699 | 710 | 680 | 680 | 9,000 |
1998/09/18 | 690 | 699 | 690 | 698 | 8,100 |
1998/09/17 | 693 | 700 | 690 | 690 | 6,400 |
1998/09/16 | 725 | 725 | 698 | 698 | 3,000 |
1998/09/14 | 690 | 700 | 690 | 700 | 6,800 |
1998/09/11 | 738 | 738 | 698 | 698 | 21,000 |
1998/09/10 | 725 | 725 | 698 | 698 | 3,900 |
1998/09/09 | 700 | 705 | 696 | 705 | 5,300 |
1998/09/08 | 724 | 725 | 706 | 708 | 5,800 |
1998/09/07 | 700 | 725 | 695 | 725 | 16,400 |
1998/09/04 | 704 | 710 | 700 | 700 | 9,800 |
1998/09/03 | 700 | 708 | 700 | 706 | 4,900 |
1998/09/02 | 690 | 719 | 690 | 719 | 7,500 |
1998/09/01 | 690 | 700 | 690 | 695 | 19,800 |
1998/08/31 | 710 | 730 | 701 | 710 | 3,700 |
1998/08/28 | 700 | 702 | 690 | 700 | 17,400 |
1998/08/27 | 700 | 703 | 700 | 701 | 18,800 |
1998/08/26 | 745 | 745 | 705 | 705 | 7,700 |
1998/08/25 | 735 | 740 | 735 | 735 | 8,700 |
1998/08/24 | 724 | 724 | 700 | 700 | 9,700 |
1998/08/21 | 710 | 710 | 705 | 705 | 10,300 |
1998/08/20 | 705 | 710 | 705 | 708 | 4,500 |
1998/08/19 | 730 | 730 | 701 | 701 | 11,800 |
1998/08/18 | 704 | 710 | 704 | 707 | 4,800 |
1998/08/17 | 721 | 721 | 703 | 703 | 13,700 |
1998/08/14 | 715 | 720 | 701 | 720 | 13,000 |
1998/08/13 | 720 | 721 | 710 | 715 | 10,800 |
1998/08/12 | 730 | 731 | 720 | 720 | 10,900 |
1998/08/11 | 731 | 740 | 730 | 740 | 7,700 |
1998/08/10 | 750 | 750 | 730 | 730 | 9,800 |
1998/08/07 | 755 | 765 | 750 | 750 | 5,000 |
1998/08/06 | 775 | 775 | 755 | 755 | 1,400 |
1998/08/05 | 745 | 770 | 745 | 770 | 4,600 |
1998/08/04 | 775 | 775 | 750 | 750 | 2,600 |
1998/08/03 | 757 | 770 | 757 | 765 | 2,900 |
1998/07/31 | 770 | 780 | 742 | 780 | 10,100 |
1998/07/30 | 746 | 780 | 746 | 780 | 3,000 |
1998/07/29 | 750 | 750 | 740 | 745 | 5,800 |
1998/07/28 | 750 | 760 | 738 | 738 | 7,200 |
1998/07/27 | 771 | 780 | 760 | 765 | 22,700 |
1998/07/24 | 770 | 770 | 761 | 770 | 7,700 |
1998/07/23 | 771 | 780 | 761 | 761 | 10,300 |
1998/07/22 | 780 | 785 | 763 | 785 | 3,900 |
1998/07/21 | 770 | 780 | 760 | 780 | 27,100 |
1998/07/17 | 780 | 780 | 760 | 763 | 18,000 |
1998/07/16 | 775 | 780 | 775 | 780 | 6,700 |
1998/07/15 | 775 | 780 | 750 | 779 | 13,700 |
1998/07/14 | 760 | 779 | 755 | 770 | 5,600 |
1998/07/13 | 740 | 751 | 740 | 751 | 7,900 |
1998/07/10 | 752 | 760 | 751 | 751 | 11,200 |
1998/07/09 | 750 | 756 | 748 | 756 | 28,900 |
1998/07/08 | 760 | 761 | 750 | 760 | 26,600 |
1998/07/07 | 770 | 785 | 770 | 770 | 10,100 |
1998/07/06 | 749 | 789 | 749 | 789 | 19,400 |
1998/07/03 | 785 | 789 | 770 | 789 | 10,900 |
1998/07/02 | 800 | 805 | 780 | 781 | 22,200 |
1998/07/01 | 765 | 780 | 765 | 780 | 12,100 |
1998/06/30 | 757 | 765 | 755 | 765 | 10,400 |
1998/06/29 | 740 | 760 | 731 | 731 | 7,700 |
1998/06/26 | 735 | 740 | 731 | 740 | 4,100 |
1998/06/25 | 750 | 760 | 740 | 740 | 8,000 |
1998/06/24 | 730 | 750 | 730 | 740 | 6,800 |
1998/06/23 | 740 | 750 | 731 | 740 | 4,000 |
1998/06/22 | 750 | 769 | 750 | 751 | 3,500 |
1998/06/19 | 769 | 770 | 750 | 760 | 18,000 |
1998/06/18 | 750 | 760 | 748 | 754 | 17,100 |
1998/06/17 | 750 | 750 | 728 | 730 | 2,500 |
1998/06/16 | 749 | 749 | 721 | 732 | 6,100 |
1998/06/15 | 751 | 760 | 750 | 750 | 8,100 |
1998/06/12 | 769 | 769 | 755 | 755 | 28,500 |
1998/06/11 | 756 | 756 | 750 | 753 | 7,200 |
1998/06/10 | 765 | 769 | 750 | 750 | 7,600 |
1998/06/09 | 750 | 770 | 746 | 770 | 14,000 |
1998/06/08 | 750 | 751 | 750 | 751 | 9,500 |
1998/06/05 | 757 | 757 | 746 | 753 | 7,200 |
1998/06/04 | 756 | 757 | 756 | 757 | 6,100 |
1998/06/03 | 759 | 765 | 755 | 755 | 5,400 |
1998/06/02 | 750 | 761 | 750 | 761 | 2,700 |
1998/06/01 | 765 | 765 | 750 | 750 | 3,300 |
1998/05/29 | 740 | 745 | 731 | 745 | 24,500 |
1998/05/28 | 749 | 749 | 734 | 737 | 7,200 |
1998/05/27 | 745 | 745 | 739 | 739 | 11,200 |
1998/05/26 | 743 | 745 | 740 | 745 | 11,000 |
1998/05/25 | 770 | 778 | 740 | 740 | 21,100 |
1998/05/22 | 750 | 750 | 740 | 740 | 1,800 |
1998/05/21 | 745 | 760 | 730 | 730 | 18,600 |
1998/05/20 | 740 | 745 | 731 | 744 | 17,600 |
1998/05/19 | 742 | 742 | 726 | 731 | 12,300 |
1998/05/18 | 738 | 740 | 730 | 730 | 3,500 |
1998/05/15 | 730 | 745 | 730 | 745 | 4,600 |
1998/05/14 | 735 | 745 | 720 | 730 | 27,800 |
1998/05/13 | 745 | 745 | 730 | 735 | 12,900 |
1998/05/12 | 760 | 764 | 726 | 730 | 6,900 |
1998/05/11 | 730 | 730 | 726 | 727 | 2,500 |
1998/05/08 | 730 | 735 | 725 | 725 | 2,800 |
1998/05/07 | 740 | 740 | 725 | 730 | 6,600 |
1998/05/06 | 745 | 745 | 725 | 726 | 7,500 |
1998/05/01 | 750 | 750 | 725 | 725 | 18,000 |
1998/04/30 | 750 | 756 | 725 | 730 | 15,000 |
1998/04/28 | 751 | 751 | 730 | 730 | 10,700 |
1998/04/27 | 770 | 770 | 745 | 755 | 19,000 |
1998/04/24 | 727 | 753 | 727 | 750 | 3,900 |
1998/04/23 | 746 | 767 | 727 | 727 | 37,800 |
1998/04/22 | 720 | 745 | 715 | 726 | 24,500 |
1998/04/21 | 722 | 722 | 715 | 715 | 6,400 |
1998/04/20 | 720 | 720 | 714 | 719 | 21,600 |
1998/04/17 | 721 | 721 | 714 | 715 | 11,500 |
1998/04/16 | 743 | 745 | 721 | 721 | 4,100 |
1998/04/15 | 742 | 742 | 721 | 740 | 13,600 |
1998/04/14 | 721 | 722 | 721 | 722 | 2,100 |
1998/04/13 | 725 | 726 | 717 | 720 | 18,700 |
1998/04/10 | 726 | 745 | 725 | 745 | 8,300 |
1998/04/09 | 712 | 720 | 710 | 720 | 1,000 |
1998/04/08 | 716 | 716 | 706 | 710 | 26,900 |
1998/04/07 | 705 | 710 | 700 | 705 | 12,300 |
1998/04/06 | 695 | 720 | 695 | 705 | 7,200 |
1998/04/03 | 695 | 700 | 690 | 690 | 12,900 |
1998/04/02 | 710 | 711 | 700 | 700 | 29,800 |
1998/04/01 | 721 | 721 | 711 | 711 | 17,800 |
1998/03/31 | 757 | 757 | 735 | 735 | 15,400 |
1998/03/30 | 764 | 764 | 750 | 760 | 5,200 |
1998/03/27 | 764 | 770 | 764 | 764 | 8,600 |
1998/03/26 | 760 | 765 | 750 | 765 | 6,200 |
1998/03/25 | 735 | 767 | 725 | 765 | 67,700 |
1998/03/24 | 717 | 719 | 715 | 715 | 22,200 |
1998/03/23 | 720 | 720 | 717 | 717 | 23,200 |
1998/03/20 | 735 | 739 | 723 | 724 | 13,000 |
1998/03/19 | 740 | 750 | 720 | 730 | 44,500 |
1998/03/18 | 770 | 770 | 745 | 745 | 16,000 |
1998/03/17 | 741 | 779 | 730 | 767 | 16,200 |
1998/03/16 | 710 | 730 | 710 | 729 | 14,500 |
1998/03/13 | 740 | 760 | 740 | 760 | 17,800 |
1998/03/12 | 731 | 740 | 721 | 740 | 13,700 |
1998/03/11 | 738 | 738 | 720 | 721 | 15,700 |
1998/03/10 | 741 | 745 | 740 | 740 | 11,900 |
1998/03/09 | 750 | 750 | 740 | 741 | 22,600 |
1998/03/06 | 750 | 760 | 750 | 750 | 23,000 |
1998/03/05 | 774 | 774 | 750 | 750 | 19,400 |
1998/03/04 | 775 | 778 | 770 | 775 | 12,900 |
1998/03/03 | 781 | 781 | 772 | 779 | 16,900 |
1998/03/02 | 760 | 800 | 760 | 772 | 24,000 |
1998/02/27 | 750 | 766 | 748 | 755 | 17,600 |
1998/02/26 | 750 | 750 | 745 | 745 | 11,400 |
1998/02/25 | 720 | 750 | 715 | 745 | 30,600 |
1998/02/24 | 760 | 760 | 710 | 710 | 33,300 |
1998/02/23 | 780 | 780 | 760 | 760 | 12,700 |
1998/02/20 | 795 | 795 | 770 | 783 | 10,800 |
1998/02/19 | 800 | 800 | 790 | 795 | 14,800 |
1998/02/18 | 800 | 820 | 800 | 800 | 9,300 |
1998/02/17 | 802 | 802 | 800 | 800 | 9,600 |
1998/02/16 | 810 | 811 | 800 | 802 | 13,700 |
1998/02/13 | 865 | 865 | 830 | 830 | 14,700 |
1998/02/12 | 831 | 860 | 830 | 852 | 43,800 |
1998/02/10 | 820 | 830 | 820 | 827 | 38,800 |
1998/02/09 | 802 | 828 | 800 | 820 | 15,800 |
1998/02/06 | 800 | 820 | 795 | 806 | 18,300 |
1998/02/05 | 817 | 830 | 817 | 820 | 4,500 |
1998/02/04 | 820 | 830 | 800 | 800 | 8,300 |
1998/02/03 | 838 | 865 | 836 | 840 | 15,900 |
1998/02/02 | 820 | 840 | 818 | 835 | 4,900 |
1998/01/30 | 835 | 839 | 800 | 820 | 35,000 |
1998/01/29 | 875 | 885 | 840 | 855 | 33,900 |
1998/01/28 | 850 | 890 | 850 | 875 | 39,400 |
1998/01/27 | 839 | 850 | 830 | 850 | 40,700 |
1998/01/26 | 818 | 828 | 810 | 828 | 71,200 |
1998/01/23 | 735 | 742 | 730 | 738 | 64,700 |
1998/01/22 | 740 | 740 | 730 | 740 | 72,600 |
1998/01/21 | 720 | 752 | 720 | 740 | 116,400 |
1998/01/20 | 710 | 720 | 710 | 720 | 68,800 |
1998/01/19 | 705 | 715 | 700 | 710 | 82,700 |
1998/01/16 | 685 | 705 | 681 | 700 | 35,300 |
1998/01/14 | 720 | 720 | 680 | 693 | 50,400 |
1998/01/13 | 760 | 760 | 720 | 720 | 11,600 |
1998/01/12 | 760 | 768 | 750 | 760 | 23,100 |
1998/01/09 | 793 | 793 | 780 | 780 | 27,700 |
1998/01/08 | 855 | 855 | 849 | 853 | 6,500 |
1998/01/07 | 855 | 855 | 840 | 849 | 6,700 |
1998/01/06 | 871 | 871 | 861 | 861 | 2,900 |
1998/01/05 | 894 | 894 | 871 | 871 | 1,100 |