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
1999/12/30 1,650 1,699 1,600 1,699 18,500
1999/12/29 1,650 1,700 1,648 1,650 32,900
1999/12/28 1,691 1,695 1,640 1,650 34,100
1999/12/27 1,730 1,730 1,695 1,699 39,900
1999/12/24 1,700 1,710 1,685 1,695 54,300
1999/12/22 1,690 1,690 1,645 1,645 21,900
1999/12/21 1,650 1,700 1,640 1,645 30,700
1999/12/20 1,661 1,700 1,645 1,650 21,000
1999/12/17 1,700 1,700 1,650 1,664 50,100
1999/12/16 1,710 1,720 1,698 1,705 47,000
1999/12/15 1,710 1,710 1,681 1,698 38,800
1999/12/14 1,696 1,700 1,621 1,650 115,600
1999/12/13 1,770 1,820 1,750 1,816 322,200
1999/12/10 1,650 1,700 1,565 1,650 125,500
1999/12/09 1,525 1,550 1,520 1,530 9,900
1999/12/08 1,570 1,580 1,523 1,525 12,900
1999/12/07 1,531 1,590 1,516 1,545 15,800
1999/12/06 1,600 1,630 1,511 1,523 22,400
1999/12/03 1,595 1,595 1,510 1,590 26,000
1999/12/02 1,550 1,550 1,500 1,505 11,000
1999/12/01 1,599 1,599 1,520 1,520 11,600
1999/11/30 1,650 1,650 1,550 1,600 42,200
1999/11/29 1,480 1,630 1,470 1,595 39,400
1999/11/26 1,505 1,525 1,495 1,500 18,600
1999/11/25 1,540 1,551 1,500 1,520 22,000
1999/11/24 1,521 1,550 1,500 1,510 30,200
1999/11/22 1,590 1,601 1,550 1,550 20,500
1999/11/19 1,620 1,629 1,580 1,590 19,400
1999/11/18 1,624 1,626 1,601 1,604 12,900
1999/11/17 1,630 1,650 1,600 1,625 25,600
1999/11/16 1,480 1,604 1,470 1,600 35,900
1999/11/15 1,550 1,580 1,460 1,480 38,800
1999/11/12 1,580 1,580 1,520 1,580 36,000
1999/11/11 1,620 1,626 1,561 1,580 41,600
1999/11/10 1,650 1,657 1,610 1,610 35,400
1999/11/09 1,750 1,779 1,650 1,680 39,200
1999/11/08 1,830 1,850 1,750 1,780 176,300
1999/11/05 1,600 1,740 1,570 1,740 165,100
1999/11/04 1,512 1,569 1,511 1,540 45,300
1999/11/02 1,520 1,548 1,510 1,511 26,200
1999/11/01 1,550 1,555 1,510 1,511 32,500
1999/10/29 1,570 1,600 1,514 1,514 18,600
1999/10/28 1,510 1,550 1,510 1,531 13,800
1999/10/27 1,551 1,560 1,500 1,510 19,400
1999/10/26 1,560 1,594 1,550 1,550 12,700
1999/10/25 1,630 1,630 1,530 1,556 21,900
1999/10/22 1,569 1,600 1,510 1,550 11,000
1999/10/21 1,610 1,610 1,569 1,569 25,700
1999/10/20 1,470 1,615 1,462 1,550 53,900
1999/10/19 1,490 1,510 1,457 1,480 29,100
1999/10/18 1,440 1,491 1,440 1,490 69,300
1999/10/15 1,640 1,640 1,535 1,535 48,100
1999/10/14 1,581 1,650 1,580 1,640 48,900
1999/10/13 1,680 1,681 1,601 1,601 58,800
1999/10/12 1,705 1,740 1,700 1,701 41,100
1999/10/08 1,761 1,770 1,700 1,714 43,100
1999/10/07 1,759 1,790 1,759 1,770 53,200
1999/10/06 1,765 1,800 1,753 1,780 61,700
1999/10/05 1,800 1,820 1,762 1,762 47,000
1999/10/04 1,790 1,800 1,752 1,762 36,200
1999/10/01 1,795 1,800 1,750 1,780 56,500
1999/09/30 1,730 1,800 1,730 1,790 59,200
1999/09/29 1,809 1,810 1,720 1,750 46,600
1999/09/28 1,810 1,810 1,760 1,790 74,900
1999/09/27 1,718 1,780 1,718 1,750 40,000
1999/09/24 1,750 1,750 1,691 1,720 148,800
1999/09/22 1,705 1,799 1,690 1,799 120,800
1999/09/21 1,950 1,979 1,800 1,825 147,300
1999/09/20 1,950 1,990 1,910 1,980 228,800
1999/09/17 2,080 2,170 1,910 1,910 882,301
1999/09/16 1,890 2,160 1,860 2,030 1,091,801
1999/09/14 1,899 1,899 1,799 1,899 1,160,701
1999/09/13 1,499 1,599 1,485 1,599 331,900
1999/09/10 1,350 1,400 1,325 1,399 94,700
1999/09/09 1,280 1,350 1,280 1,280 39,300
1999/09/08 1,300 1,300 1,280 1,280 33,400
1999/09/07 1,321 1,330 1,290 1,290 13,100
1999/09/06 1,297 1,320 1,280 1,320 40,300
1999/09/03 1,315 1,362 1,300 1,317 41,300
1999/09/02 1,361 1,400 1,350 1,355 23,000
1999/09/01 1,350 1,400 1,321 1,380 31,700
1999/08/31 1,378 1,380 1,350 1,350 21,700
1999/08/30 1,381 1,420 1,350 1,377 28,600
1999/08/27 1,450 1,450 1,381 1,420 35,500
1999/08/26 1,440 1,480 1,425 1,425 224,400
1999/08/25 1,370 1,456 1,370 1,419 222,600
1999/08/24 1,300 1,350 1,271 1,350 55,700
1999/08/23 1,261 1,300 1,260 1,266 9,100
1999/08/20 1,250 1,261 1,242 1,255 14,300
1999/08/19 1,261 1,267 1,250 1,266 12,200
1999/08/18 1,279 1,280 1,261 1,265 6,300
1999/08/17 1,318 1,318 1,260 1,277 4,600
1999/08/16 1,256 1,298 1,255 1,298 8,200
1999/08/13 1,290 1,299 1,250 1,255 6,200
1999/08/12 1,296 1,310 1,290 1,299 5,000
1999/08/11 1,300 1,310 1,286 1,309 9,200
1999/08/10 1,309 1,319 1,300 1,310 5,700
1999/08/09 1,250 1,311 1,250 1,310 22,500
1999/08/06 1,240 1,250 1,227 1,240 15,700
1999/08/05 1,243 1,249 1,235 1,240 15,600
1999/08/04 1,265 1,265 1,242 1,249 19,900
1999/08/03 1,275 1,275 1,250 1,265 22,100
1999/08/02 1,269 1,280 1,269 1,275 9,700
1999/07/30 1,300 1,300 1,260 1,269 29,000
1999/07/29 1,310 1,323 1,300 1,302 22,200
1999/07/28 1,302 1,310 1,301 1,303 12,100
1999/07/27 1,302 1,320 1,302 1,303 12,000
1999/07/26 1,301 1,347 1,300 1,301 18,100
1999/07/23 1,321 1,334 1,305 1,320 25,900
1999/07/22 1,350 1,369 1,300 1,320 22,700
1999/07/21 1,380 1,390 1,350 1,350 18,400
1999/07/19 1,390 1,398 1,385 1,386 36,100
1999/07/16 1,390 1,399 1,370 1,399 42,000
1999/07/15 1,380 1,390 1,360 1,390 32,300
1999/07/14 1,390 1,390 1,348 1,360 37,100
1999/07/13 1,350 1,380 1,340 1,350 29,100
1999/07/12 1,368 1,390 1,350 1,370 21,700
1999/07/09 1,370 1,377 1,340 1,377 34,300
1999/07/08 1,390 1,390 1,350 1,374 40,600
1999/07/07 1,380 1,380 1,341 1,379 25,400
1999/07/06 1,380 1,390 1,340 1,340 63,700
1999/07/05 1,390 1,400 1,350 1,365 58,600
1999/07/02 1,390 1,400 1,350 1,370 37,600
1999/07/01 1,400 1,420 1,380 1,385 72,100
1999/06/30 1,398 1,420 1,385 1,386 106,200
1999/06/29 1,365 1,385 1,360 1,384 64,100
1999/06/28 1,300 1,345 1,300 1,345 32,000
1999/06/25 1,330 1,330 1,275 1,294 28,100
1999/06/24 1,314 1,320 1,270 1,271 54,900
1999/06/23 1,315 1,315 1,300 1,300 28,500
1999/06/22 1,330 1,345 1,300 1,314 36,900
1999/06/21 1,303 1,340 1,280 1,330 72,400
1999/06/18 1,380 1,380 1,323 1,323 49,700
1999/06/17 1,380 1,380 1,330 1,360 24,000
1999/06/16 1,350 1,370 1,342 1,354 27,100
1999/06/15 1,350 1,380 1,338 1,350 24,200
1999/06/14 1,391 1,399 1,344 1,344 14,700
1999/06/11 1,391 1,400 1,350 1,371 54,700
1999/06/10 1,374 1,374 1,330 1,351 13,100
1999/06/09 1,330 1,374 1,330 1,359 27,400
1999/06/08 1,350 1,380 1,350 1,370 38,800
1999/06/07 1,351 1,355 1,310 1,350 56,900
1999/06/04 1,255 1,350 1,250 1,340 68,800
1999/06/03 1,270 1,271 1,240 1,255 32,900
1999/06/02 1,250 1,280 1,230 1,269 47,000
1999/06/01 1,184 1,229 1,180 1,229 94,500
1999/05/31 1,221 1,250 1,200 1,225 81,900
1999/05/28 1,270 1,284 1,270 1,281 19,900
1999/05/27 1,280 1,301 1,271 1,284 33,500
1999/05/26 1,300 1,321 1,280 1,290 48,500
1999/05/25 1,380 1,380 1,331 1,331 30,100
1999/05/24 1,385 1,385 1,360 1,380 21,100
1999/05/21 1,382 1,395 1,380 1,395 20,500
1999/05/20 1,400 1,400 1,381 1,390 22,400
1999/05/19 1,430 1,430 1,391 1,391 23,900
1999/05/18 1,385 1,425 1,385 1,400 25,900
1999/05/17 1,390 1,435 1,380 1,400 26,900
1999/05/14 1,430 1,465 1,430 1,435 53,300
1999/05/13 1,400 1,450 1,400 1,420 63,800
1999/05/12 1,401 1,480 1,380 1,380 47,000
1999/05/11 1,400 1,400 1,370 1,370 81,600
1999/05/10 1,480 1,480 1,410 1,415 63,300
1999/05/07 1,520 1,520 1,450 1,460 174,600
1999/05/06 1,460 1,499 1,450 1,492 214,600
1999/04/30 1,390 1,440 1,390 1,440 70,100
1999/04/28 1,420 1,420 1,370 1,370 46,000
1999/04/27 1,380 1,442 1,360 1,420 123,400
1999/04/26 1,355 1,380 1,355 1,380 46,400
1999/04/23 1,322 1,360 1,320 1,335 53,900
1999/04/22 1,310 1,328 1,305 1,320 31,600
1999/04/21 1,305 1,338 1,300 1,305 25,200
1999/04/20 1,310 1,320 1,300 1,300 54,300
1999/04/19 1,400 1,400 1,320 1,360 81,500
1999/04/16 1,320 1,330 1,300 1,300 69,200
1999/04/15 1,350 1,360 1,300 1,320 86,400
1999/04/14 1,370 1,390 1,350 1,350 57,000
1999/04/13 1,380 1,399 1,370 1,370 164,200
1999/04/12 1,400 1,420 1,370 1,370 68,100
1999/04/09 1,460 1,490 1,351 1,420 155,900
1999/04/08 1,350 1,450 1,300 1,420 274,800
1999/04/07 1,450 1,457 1,350 1,350 267,700
1999/04/06 1,560 1,640 1,375 1,490 871,901
1999/04/05 1,410 1,460 1,410 1,460 452,000
1999/04/02 1,140 1,260 1,130 1,260 908,401
1999/04/01 1,060 1,060 1,060 1,060 81,300
1999/03/31 884 960 880 960 357,600
1999/03/30 845 860 840 860 97,000
1999/03/29 840 847 820 822 69,300
1999/03/26 835 839 827 829 33,200
1999/03/25 830 840 824 831 17,000
1999/03/24 834 835 800 820 18,300
1999/03/23 850 850 835 835 64,800
1999/03/19 802 820 802 820 50,200
1999/03/18 829 830 800 801 32,900
1999/03/17 815 832 800 825 32,400
1999/03/16 780 815 775 814 62,300
1999/03/15 794 794 765 785 28,800
1999/03/12 795 798 782 796 22,200
1999/03/11 805 805 785 799 21,000
1999/03/10 795 809 775 809 69,300
1999/03/09 820 830 810 810 25,100
1999/03/08 838 838 800 820 50,200
1999/03/05 850 856 830 840 146,500
1999/03/04 845 868 825 857 362,800
1999/03/03 821 870 820 845 538,601
1999/03/02 720 818 719 818 436,000
1999/03/01 720 730 718 718 9,400
1999/02/26 720 730 715 730 24,600
1999/02/25 726 726 710 716 15,200
1999/02/24 728 730 706 716 16,500
1999/02/23 720 748 700 748 51,900
1999/02/22 700 710 680 700 9,500
1999/02/19 686 700 686 696 7,500
1999/02/18 700 701 681 700 9,000
1999/02/17 709 709 691 700 10,500
1999/02/16 720 724 709 712 20,600
1999/02/15 685 720 681 719 23,000
1999/02/12 675 685 675 685 6,200
1999/02/10 678 690 676 676 3,100
1999/02/09 693 700 660 678 9,000
1999/02/08 680 700 680 691 13,300
1999/02/05 690 700 681 687 15,000
1999/02/04 711 711 695 700 4,100
1999/02/03 700 710 690 691 10,100
1999/02/02 700 720 700 700 3,500
1999/02/01 730 730 695 697 13,800
1999/01/29 717 725 702 702 21,300
1999/01/28 721 726 716 716 12,100
1999/01/27 729 729 715 721 7,200
1999/01/26 736 745 704 733 15,100
1999/01/25 758 758 725 736 33,700
1999/01/22 742 749 680 688 41,800
1999/01/21 746 765 741 742 115,100
1999/01/20 717 747 703 740 146,800
1999/01/19 664 664 645 647 5,100
1999/01/18 650 654 645 645 13,700
1999/01/14 645 658 645 650 6,600
1999/01/13 646 667 640 655 12,200
1999/01/12 647 647 642 646 18,300
1999/01/11 646 679 640 646 9,500
1999/01/08 682 682 640 645 21,600
1999/01/07 660 685 660 661 8,700
1999/01/06 651 671 651 660 4,600
1999/01/05 685 685 670 670 13,700
1999/01/04 680 680 675 675 700

このページの先頭へ