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 |
---|---|---|---|---|---|
2000/12/29 | 750 | 790 | 750 | 760 | 10,700 |
2000/12/28 | 780 | 780 | 763 | 763 | 5,000 |
2000/12/27 | 770 | 780 | 762 | 780 | 2,900 |
2000/12/26 | 760 | 773 | 760 | 773 | 4,300 |
2000/12/25 | 780 | 780 | 760 | 760 | 10,800 |
2000/12/22 | 760 | 763 | 750 | 763 | 9,300 |
2000/12/21 | 760 | 770 | 750 | 751 | 12,700 |
2000/12/20 | 771 | 790 | 770 | 770 | 7,100 |
2000/12/19 | 795 | 795 | 780 | 781 | 7,500 |
2000/12/18 | 798 | 800 | 795 | 796 | 5,200 |
2000/12/15 | 802 | 810 | 800 | 800 | 4,800 |
2000/12/14 | 810 | 819 | 800 | 802 | 2,700 |
2000/12/13 | 806 | 810 | 795 | 810 | 4,100 |
2000/12/12 | 825 | 825 | 800 | 816 | 10,000 |
2000/12/11 | 795 | 821 | 795 | 820 | 6,100 |
2000/12/08 | 795 | 823 | 795 | 815 | 11,400 |
2000/12/07 | 800 | 803 | 795 | 801 | 6,500 |
2000/12/06 | 850 | 860 | 799 | 800 | 19,600 |
2000/12/05 | 889 | 890 | 860 | 860 | 18,600 |
2000/12/04 | 814 | 890 | 811 | 850 | 14,900 |
2000/12/01 | 800 | 815 | 800 | 814 | 7,600 |
2000/11/30 | 780 | 800 | 775 | 800 | 8,500 |
2000/11/29 | 783 | 790 | 782 | 790 | 2,700 |
2000/11/28 | 775 | 783 | 770 | 776 | 9,800 |
2000/11/27 | 780 | 799 | 771 | 777 | 3,200 |
2000/11/24 | 814 | 814 | 760 | 765 | 17,200 |
2000/11/22 | 775 | 785 | 775 | 776 | 10,400 |
2000/11/21 | 780 | 787 | 780 | 785 | 4,300 |
2000/11/20 | 800 | 800 | 780 | 781 | 4,400 |
2000/11/17 | 790 | 800 | 780 | 780 | 10,700 |
2000/11/16 | 800 | 810 | 790 | 790 | 10,900 |
2000/11/15 | 845 | 845 | 800 | 806 | 7,500 |
2000/11/14 | 854 | 854 | 840 | 847 | 1,100 |
2000/11/13 | 830 | 860 | 808 | 860 | 4,200 |
2000/11/10 | 860 | 861 | 850 | 853 | 3,400 |
2000/11/09 | 869 | 875 | 860 | 860 | 3,800 |
2000/11/08 | 880 | 880 | 865 | 869 | 8,800 |
2000/11/07 | 850 | 858 | 850 | 856 | 8,000 |
2000/11/06 | 800 | 840 | 800 | 840 | 10,800 |
2000/11/02 | 820 | 825 | 816 | 820 | 12,700 |
2000/11/01 | 760 | 790 | 760 | 790 | 11,000 |
2000/10/31 | 780 | 780 | 760 | 760 | 8,200 |
2000/10/30 | 820 | 820 | 750 | 770 | 12,700 |
2000/10/27 | 820 | 835 | 810 | 810 | 5,700 |
2000/10/26 | 820 | 822 | 802 | 822 | 7,900 |
2000/10/25 | 840 | 840 | 821 | 821 | 8,800 |
2000/10/24 | 835 | 835 | 828 | 835 | 8,600 |
2000/10/23 | 839 | 839 | 811 | 839 | 11,900 |
2000/10/20 | 800 | 820 | 800 | 800 | 26,400 |
2000/10/19 | 850 | 852 | 770 | 770 | 30,200 |
2000/10/18 | 880 | 880 | 850 | 870 | 14,900 |
2000/10/17 | 881 | 890 | 880 | 882 | 6,100 |
2000/10/16 | 899 | 899 | 880 | 880 | 6,600 |
2000/10/13 | 880 | 890 | 870 | 882 | 9,500 |
2000/10/12 | 870 | 880 | 868 | 880 | 10,900 |
2000/10/11 | 900 | 900 | 870 | 872 | 27,800 |
2000/10/10 | 920 | 920 | 900 | 903 | 17,400 |
2000/10/06 | 960 | 960 | 933 | 933 | 15,700 |
2000/10/05 | 960 | 960 | 950 | 950 | 8,400 |
2000/10/04 | 965 | 965 | 950 | 960 | 14,200 |
2000/10/03 | 969 | 980 | 961 | 980 | 5,700 |
2000/10/02 | 960 | 970 | 960 | 970 | 9,400 |
2000/09/29 | 960 | 980 | 956 | 965 | 14,500 |
2000/09/28 | 950 | 965 | 950 | 954 | 14,000 |
2000/09/27 | 1,000 | 1,000 | 950 | 964 | 7,600 |
2000/09/26 | 1,010 | 1,030 | 1,000 | 1,001 | 7,300 |
2000/09/25 | 1,055 | 1,055 | 1,013 | 1,030 | 8,900 |
2000/09/22 | 1,003 | 1,015 | 1,000 | 1,015 | 12,700 |
2000/09/21 | 1,005 | 1,020 | 1,003 | 1,010 | 19,900 |
2000/09/20 | 1,030 | 1,030 | 1,001 | 1,020 | 14,500 |
2000/09/19 | 1,001 | 1,030 | 1,001 | 1,030 | 15,100 |
2000/09/18 | 1,004 | 1,021 | 1,004 | 1,008 | 8,000 |
2000/09/14 | 1,020 | 1,020 | 1,006 | 1,006 | 9,800 |
2000/09/13 | 1,025 | 1,025 | 1,008 | 1,020 | 14,600 |
2000/09/12 | 1,006 | 1,039 | 1,003 | 1,006 | 13,500 |
2000/09/11 | 1,005 | 1,007 | 1,004 | 1,005 | 12,000 |
2000/09/08 | 1,005 | 1,025 | 1,005 | 1,009 | 15,300 |
2000/09/07 | 1,040 | 1,040 | 1,005 | 1,011 | 10,600 |
2000/09/06 | 1,050 | 1,050 | 1,040 | 1,040 | 4,500 |
2000/09/05 | 1,040 | 1,040 | 1,016 | 1,021 | 13,100 |
2000/09/04 | 1,020 | 1,048 | 1,016 | 1,020 | 15,100 |
2000/09/01 | 1,001 | 1,022 | 1,001 | 1,020 | 37,200 |
2000/08/31 | 1,070 | 1,070 | 1,010 | 1,030 | 20,900 |
2000/08/30 | 1,080 | 1,080 | 1,066 | 1,070 | 6,500 |
2000/08/29 | 1,120 | 1,120 | 1,075 | 1,080 | 16,500 |
2000/08/28 | 1,150 | 1,150 | 1,110 | 1,125 | 25,200 |
2000/08/25 | 1,140 | 1,140 | 1,105 | 1,135 | 119,200 |
2000/08/24 | 1,031 | 1,069 | 1,031 | 1,065 | 33,400 |
2000/08/23 | 1,050 | 1,050 | 1,030 | 1,031 | 9,100 |
2000/08/22 | 1,040 | 1,059 | 1,031 | 1,050 | 17,100 |
2000/08/21 | 1,080 | 1,099 | 1,040 | 1,040 | 18,200 |
2000/08/18 | 1,100 | 1,100 | 1,060 | 1,095 | 7,600 |
2000/08/17 | 1,070 | 1,070 | 1,050 | 1,070 | 5,200 |
2000/08/16 | 1,060 | 1,079 | 1,055 | 1,069 | 4,900 |
2000/08/15 | 1,040 | 1,061 | 1,030 | 1,061 | 11,200 |
2000/08/14 | 1,040 | 1,040 | 1,030 | 1,040 | 5,200 |
2000/08/11 | 1,040 | 1,040 | 1,018 | 1,040 | 5,600 |
2000/08/10 | 1,020 | 1,041 | 1,020 | 1,039 | 7,100 |
2000/08/09 | 1,011 | 1,030 | 1,011 | 1,030 | 23,000 |
2000/08/08 | 1,024 | 1,044 | 1,015 | 1,020 | 16,200 |
2000/08/07 | 1,041 | 1,041 | 1,020 | 1,027 | 8,300 |
2000/08/04 | 1,030 | 1,046 | 1,030 | 1,041 | 13,800 |
2000/08/03 | 1,030 | 1,049 | 1,030 | 1,040 | 5,200 |
2000/08/02 | 1,046 | 1,049 | 1,034 | 1,040 | 8,300 |
2000/08/01 | 1,049 | 1,049 | 1,011 | 1,049 | 18,000 |
2000/07/31 | 1,040 | 1,055 | 1,010 | 1,020 | 14,700 |
2000/07/28 | 1,060 | 1,060 | 1,047 | 1,055 | 24,100 |
2000/07/27 | 1,111 | 1,125 | 1,060 | 1,060 | 25,600 |
2000/07/26 | 1,130 | 1,130 | 1,110 | 1,110 | 10,600 |
2000/07/25 | 1,120 | 1,150 | 1,120 | 1,140 | 16,800 |
2000/07/24 | 1,140 | 1,140 | 1,100 | 1,114 | 21,600 |
2000/07/21 | 1,150 | 1,153 | 1,132 | 1,148 | 21,900 |
2000/07/19 | 1,140 | 1,160 | 1,139 | 1,160 | 11,400 |
2000/07/18 | 1,170 | 1,170 | 1,143 | 1,159 | 27,000 |
2000/07/17 | 1,170 | 1,180 | 1,161 | 1,161 | 11,200 |
2000/07/14 | 1,158 | 1,172 | 1,158 | 1,168 | 10,400 |
2000/07/13 | 1,168 | 1,170 | 1,155 | 1,160 | 26,900 |
2000/07/12 | 1,167 | 1,174 | 1,156 | 1,156 | 31,600 |
2000/07/11 | 1,160 | 1,171 | 1,160 | 1,170 | 18,200 |
2000/07/10 | 1,178 | 1,180 | 1,165 | 1,170 | 25,300 |
2000/07/07 | 1,151 | 1,170 | 1,151 | 1,169 | 36,600 |
2000/07/06 | 1,165 | 1,165 | 1,155 | 1,160 | 28,900 |
2000/07/05 | 1,175 | 1,195 | 1,170 | 1,170 | 24,700 |
2000/07/04 | 1,210 | 1,211 | 1,160 | 1,195 | 29,400 |
2000/07/03 | 1,240 | 1,240 | 1,197 | 1,223 | 31,200 |
2000/06/30 | 1,180 | 1,180 | 1,155 | 1,160 | 14,900 |
2000/06/29 | 1,161 | 1,170 | 1,159 | 1,165 | 27,800 |
2000/06/28 | 1,150 | 1,178 | 1,150 | 1,158 | 10,500 |
2000/06/27 | 1,190 | 1,190 | 1,171 | 1,180 | 9,100 |
2000/06/26 | 1,210 | 1,210 | 1,175 | 1,180 | 8,900 |
2000/06/23 | 1,180 | 1,185 | 1,170 | 1,170 | 7,400 |
2000/06/22 | 1,200 | 1,220 | 1,180 | 1,191 | 13,500 |
2000/06/21 | 1,200 | 1,200 | 1,168 | 1,199 | 10,900 |
2000/06/20 | 1,155 | 1,185 | 1,150 | 1,160 | 16,800 |
2000/06/19 | 1,112 | 1,120 | 1,102 | 1,115 | 13,300 |
2000/06/16 | 1,134 | 1,145 | 1,112 | 1,120 | 18,700 |
2000/06/15 | 1,160 | 1,160 | 1,134 | 1,134 | 14,800 |
2000/06/14 | 1,165 | 1,172 | 1,155 | 1,160 | 9,700 |
2000/06/13 | 1,183 | 1,187 | 1,168 | 1,171 | 22,100 |
2000/06/12 | 1,200 | 1,200 | 1,185 | 1,185 | 11,500 |
2000/06/09 | 1,200 | 1,200 | 1,185 | 1,198 | 13,300 |
2000/06/08 | 1,200 | 1,200 | 1,187 | 1,200 | 11,600 |
2000/06/07 | 1,211 | 1,212 | 1,190 | 1,197 | 9,900 |
2000/06/06 | 1,212 | 1,216 | 1,205 | 1,212 | 14,100 |
2000/06/05 | 1,219 | 1,219 | 1,205 | 1,215 | 13,800 |
2000/06/02 | 1,200 | 1,223 | 1,200 | 1,201 | 16,500 |
2000/06/01 | 1,204 | 1,210 | 1,195 | 1,197 | 16,100 |
2000/05/31 | 1,258 | 1,258 | 1,195 | 1,209 | 12,700 |
2000/05/30 | 1,220 | 1,231 | 1,190 | 1,198 | 16,900 |
2000/05/29 | 1,250 | 1,259 | 1,250 | 1,250 | 5,400 |
2000/05/26 | 1,268 | 1,268 | 1,245 | 1,250 | 14,800 |
2000/05/25 | 1,300 | 1,300 | 1,240 | 1,241 | 16,600 |
2000/05/24 | 1,250 | 1,250 | 1,210 | 1,230 | 13,100 |
2000/05/23 | 1,249 | 1,259 | 1,249 | 1,254 | 19,800 |
2000/05/22 | 1,300 | 1,300 | 1,250 | 1,259 | 19,000 |
2000/05/19 | 1,300 | 1,300 | 1,260 | 1,299 | 20,500 |
2000/05/18 | 1,322 | 1,330 | 1,250 | 1,300 | 36,900 |
2000/05/17 | 1,315 | 1,330 | 1,315 | 1,320 | 28,300 |
2000/05/16 | 1,280 | 1,315 | 1,280 | 1,312 | 57,500 |
2000/05/15 | 1,250 | 1,269 | 1,240 | 1,241 | 29,000 |
2000/05/12 | 1,230 | 1,270 | 1,230 | 1,240 | 17,700 |
2000/05/11 | 1,250 | 1,270 | 1,210 | 1,270 | 18,000 |
2000/05/10 | 1,250 | 1,274 | 1,245 | 1,270 | 30,300 |
2000/05/09 | 1,270 | 1,270 | 1,221 | 1,221 | 20,200 |
2000/05/08 | 1,180 | 1,240 | 1,180 | 1,210 | 65,100 |
2000/05/02 | 1,140 | 1,165 | 1,140 | 1,160 | 20,000 |
2000/05/01 | 1,140 | 1,140 | 1,125 | 1,130 | 21,200 |
2000/04/28 | 1,150 | 1,150 | 1,130 | 1,130 | 15,800 |
2000/04/27 | 1,149 | 1,149 | 1,130 | 1,130 | 11,000 |
2000/04/26 | 1,150 | 1,150 | 1,125 | 1,135 | 12,600 |
2000/04/25 | 1,160 | 1,174 | 1,121 | 1,130 | 22,600 |
2000/04/24 | 1,120 | 1,160 | 1,115 | 1,120 | 12,800 |
2000/04/21 | 1,141 | 1,141 | 1,101 | 1,111 | 19,100 |
2000/04/20 | 1,161 | 1,161 | 1,130 | 1,140 | 15,400 |
2000/04/19 | 1,152 | 1,180 | 1,150 | 1,160 | 13,300 |
2000/04/18 | 1,170 | 1,170 | 1,110 | 1,154 | 26,900 |
2000/04/17 | 1,009 | 1,150 | 1,009 | 1,090 | 35,100 |
2000/04/14 | 1,220 | 1,231 | 1,200 | 1,209 | 21,000 |
2000/04/13 | 1,242 | 1,243 | 1,225 | 1,231 | 18,300 |
2000/04/12 | 1,242 | 1,261 | 1,242 | 1,244 | 12,600 |
2000/04/11 | 1,240 | 1,241 | 1,240 | 1,240 | 10,400 |
2000/04/10 | 1,240 | 1,260 | 1,240 | 1,240 | 8,800 |
2000/04/07 | 1,220 | 1,270 | 1,220 | 1,241 | 13,600 |
2000/04/06 | 1,242 | 1,270 | 1,220 | 1,230 | 13,500 |
2000/04/05 | 1,260 | 1,270 | 1,230 | 1,250 | 18,500 |
2000/04/04 | 1,290 | 1,300 | 1,270 | 1,282 | 12,000 |
2000/04/03 | 1,305 | 1,322 | 1,251 | 1,290 | 16,800 |
2000/03/31 | 1,322 | 1,322 | 1,308 | 1,308 | 20,500 |
2000/03/30 | 1,320 | 1,322 | 1,280 | 1,285 | 22,300 |
2000/03/29 | 1,230 | 1,322 | 1,230 | 1,300 | 19,800 |
2000/03/28 | 1,255 | 1,256 | 1,220 | 1,220 | 12,200 |
2000/03/27 | 1,271 | 1,295 | 1,255 | 1,265 | 26,500 |
2000/03/24 | 1,299 | 1,299 | 1,267 | 1,267 | 23,300 |
2000/03/23 | 1,300 | 1,300 | 1,265 | 1,267 | 17,400 |
2000/03/22 | 1,300 | 1,300 | 1,260 | 1,278 | 26,700 |
2000/03/21 | 1,220 | 1,249 | 1,210 | 1,245 | 23,600 |
2000/03/17 | 1,130 | 1,160 | 1,130 | 1,160 | 73,100 |
2000/03/16 | 1,150 | 1,150 | 1,115 | 1,125 | 35,700 |
2000/03/15 | 1,132 | 1,156 | 1,110 | 1,150 | 50,000 |
2000/03/14 | 1,120 | 1,150 | 1,110 | 1,110 | 55,000 |
2000/03/13 | 1,270 | 1,290 | 1,180 | 1,200 | 54,300 |
2000/03/10 | 1,330 | 1,330 | 1,260 | 1,290 | 50,700 |
2000/03/09 | 1,273 | 1,274 | 1,250 | 1,250 | 37,900 |
2000/03/08 | 1,300 | 1,314 | 1,270 | 1,274 | 27,700 |
2000/03/07 | 1,320 | 1,333 | 1,280 | 1,288 | 19,400 |
2000/03/06 | 1,384 | 1,390 | 1,321 | 1,326 | 14,800 |
2000/03/03 | 1,384 | 1,425 | 1,345 | 1,385 | 116,400 |
2000/03/02 | 1,415 | 1,415 | 1,385 | 1,385 | 47,800 |
2000/03/01 | 1,350 | 1,376 | 1,340 | 1,375 | 24,100 |
2000/02/29 | 1,280 | 1,330 | 1,270 | 1,330 | 30,200 |
2000/02/28 | 1,300 | 1,300 | 1,270 | 1,270 | 39,800 |
2000/02/25 | 1,299 | 1,299 | 1,281 | 1,299 | 35,800 |
2000/02/24 | 1,260 | 1,300 | 1,260 | 1,299 | 12,000 |
2000/02/23 | 1,240 | 1,270 | 1,230 | 1,251 | 24,900 |
2000/02/22 | 1,250 | 1,263 | 1,230 | 1,249 | 23,200 |
2000/02/21 | 1,310 | 1,310 | 1,250 | 1,283 | 16,100 |
2000/02/18 | 1,300 | 1,319 | 1,290 | 1,310 | 17,400 |
2000/02/17 | 1,306 | 1,321 | 1,270 | 1,284 | 20,400 |
2000/02/16 | 1,250 | 1,280 | 1,230 | 1,265 | 43,400 |
2000/02/15 | 1,350 | 1,351 | 1,301 | 1,303 | 24,700 |
2000/02/14 | 1,390 | 1,390 | 1,362 | 1,367 | 20,000 |
2000/02/10 | 1,401 | 1,404 | 1,387 | 1,387 | 29,900 |
2000/02/09 | 1,416 | 1,419 | 1,401 | 1,405 | 16,100 |
2000/02/08 | 1,410 | 1,415 | 1,400 | 1,415 | 29,800 |
2000/02/07 | 1,448 | 1,480 | 1,400 | 1,401 | 32,100 |
2000/02/04 | 1,450 | 1,451 | 1,410 | 1,410 | 22,400 |
2000/02/03 | 1,460 | 1,485 | 1,450 | 1,450 | 20,800 |
2000/02/02 | 1,478 | 1,480 | 1,451 | 1,478 | 18,200 |
2000/02/01 | 1,450 | 1,480 | 1,450 | 1,450 | 14,500 |
2000/01/31 | 1,406 | 1,439 | 1,406 | 1,439 | 19,900 |
2000/01/28 | 1,430 | 1,448 | 1,400 | 1,400 | 18,100 |
2000/01/27 | 1,423 | 1,431 | 1,410 | 1,430 | 12,000 |
2000/01/26 | 1,409 | 1,429 | 1,409 | 1,423 | 13,300 |
2000/01/25 | 1,400 | 1,430 | 1,380 | 1,401 | 26,900 |
2000/01/24 | 1,400 | 1,430 | 1,400 | 1,400 | 15,200 |
2000/01/21 | 1,431 | 1,464 | 1,400 | 1,440 | 24,100 |
2000/01/20 | 1,441 | 1,450 | 1,436 | 1,450 | 12,500 |
2000/01/19 | 1,450 | 1,490 | 1,441 | 1,460 | 17,700 |
2000/01/18 | 1,470 | 1,492 | 1,435 | 1,480 | 25,000 |
2000/01/17 | 1,410 | 1,471 | 1,410 | 1,450 | 22,100 |
2000/01/14 | 1,450 | 1,450 | 1,381 | 1,418 | 42,800 |
2000/01/13 | 1,461 | 1,495 | 1,440 | 1,440 | 25,600 |
2000/01/12 | 1,490 | 1,499 | 1,450 | 1,460 | 23,100 |
2000/01/11 | 1,463 | 1,494 | 1,462 | 1,490 | 27,300 |
2000/01/07 | 1,451 | 1,460 | 1,401 | 1,450 | 39,600 |
2000/01/06 | 1,500 | 1,520 | 1,430 | 1,450 | 45,400 |
2000/01/05 | 1,480 | 1,500 | 1,440 | 1,480 | 42,900 |
2000/01/04 | 1,399 | 1,535 | 1,399 | 1,535 | 39,400 |