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
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

このページの先頭へ