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 |
|---|---|---|---|---|---|
| 2001/12/28 | 751 | 780 | 751 | 755 | 37,700 |
| 2001/12/27 | 770 | 778 | 750 | 778 | 65,800 |
| 2001/12/26 | 815 | 815 | 777 | 777 | 79,200 |
| 2001/12/25 | 803 | 810 | 770 | 810 | 88,900 |
| 2001/12/21 | 740 | 803 | 740 | 773 | 143,000 |
| 2001/12/20 | 715 | 750 | 715 | 735 | 168,700 |
| 2001/12/19 | 800 | 800 | 721 | 725 | 132,200 |
| 2001/12/18 | 812 | 826 | 797 | 810 | 126,900 |
| 2001/12/17 | 821 | 830 | 810 | 815 | 99,200 |
| 2001/12/14 | 830 | 850 | 820 | 845 | 139,300 |
| 2001/12/13 | 851 | 880 | 822 | 847 | 135,500 |
| 2001/12/12 | 885 | 887 | 835 | 841 | 173,100 |
| 2001/12/11 | 910 | 933 | 870 | 875 | 201,100 |
| 2001/12/10 | 885 | 947 | 860 | 920 | 343,800 |
| 2001/12/07 | 1,000 | 1,000 | 912 | 915 | 470,600 |
| 2001/12/06 | 1,042 | 1,050 | 1,011 | 1,011 | 290,200 |
| 2001/12/05 | 1,105 | 1,119 | 1,012 | 1,062 | 870,801 |
| 2001/12/04 | 1,170 | 1,219 | 1,102 | 1,107 | 1,956,802 |
| 2001/12/03 | 1,270 | 1,270 | 1,270 | 1,270 | 147,200 |
| 2001/11/30 | 1,595 | 1,599 | 1,565 | 1,570 | 260,800 |
| 2001/11/29 | 1,559 | 1,600 | 1,552 | 1,593 | 268,600 |
| 2001/11/28 | 1,570 | 1,580 | 1,561 | 1,568 | 165,600 |
| 2001/11/27 | 1,589 | 1,598 | 1,565 | 1,580 | 432,500 |
| 2001/11/26 | 1,537 | 1,595 | 1,526 | 1,590 | 661,701 |
| 2001/11/22 | 1,465 | 1,519 | 1,465 | 1,507 | 340,700 |
| 2001/11/21 | 1,489 | 1,499 | 1,454 | 1,483 | 215,700 |
| 2001/11/20 | 1,530 | 1,530 | 1,475 | 1,496 | 351,700 |
| 2001/11/19 | 1,400 | 1,527 | 1,393 | 1,520 | 750,101 |
| 2001/11/16 | 1,368 | 1,375 | 1,350 | 1,372 | 110,100 |
| 2001/11/15 | 1,330 | 1,360 | 1,320 | 1,350 | 100,000 |
| 2001/11/14 | 1,360 | 1,379 | 1,335 | 1,340 | 97,000 |
| 2001/11/13 | 1,335 | 1,370 | 1,330 | 1,348 | 112,700 |
| 2001/11/12 | 1,400 | 1,400 | 1,360 | 1,371 | 99,100 |
| 2001/11/09 | 1,402 | 1,408 | 1,380 | 1,398 | 112,500 |
| 2001/11/08 | 1,408 | 1,410 | 1,402 | 1,409 | 52,900 |
| 2001/11/07 | 1,404 | 1,419 | 1,400 | 1,414 | 106,400 |
| 2001/11/06 | 1,430 | 1,435 | 1,400 | 1,424 | 78,300 |
| 2001/11/05 | 1,449 | 1,460 | 1,406 | 1,439 | 120,000 |
| 2001/11/02 | 1,420 | 1,448 | 1,411 | 1,433 | 132,400 |
| 2001/11/01 | 1,350 | 1,398 | 1,346 | 1,394 | 90,000 |
| 2001/10/31 | 1,360 | 1,373 | 1,325 | 1,358 | 123,900 |
| 2001/10/30 | 1,280 | 1,375 | 1,280 | 1,369 | 305,400 |
| 2001/10/29 | 1,420 | 1,430 | 1,326 | 1,340 | 298,600 |
| 2001/10/26 | 1,438 | 1,458 | 1,400 | 1,441 | 202,900 |
| 2001/10/25 | 1,499 | 1,503 | 1,405 | 1,438 | 403,800 |
| 2001/10/24 | 1,530 | 1,550 | 1,502 | 1,503 | 360,700 |
| 2001/10/23 | 1,510 | 1,530 | 1,486 | 1,518 | 288,100 |
| 2001/10/22 | 1,440 | 1,488 | 1,420 | 1,485 | 367,200 |
| 2001/10/19 | 1,380 | 1,417 | 1,380 | 1,400 | 165,400 |
| 2001/10/18 | 1,410 | 1,414 | 1,366 | 1,380 | 191,900 |
| 2001/10/17 | 1,365 | 1,445 | 1,360 | 1,403 | 250,800 |
| 2001/10/16 | 1,365 | 1,370 | 1,331 | 1,348 | 160,600 |
| 2001/10/15 | 1,260 | 1,399 | 1,260 | 1,385 | 358,600 |
| 2001/10/12 | 1,260 | 1,270 | 1,245 | 1,260 | 101,700 |
| 2001/10/11 | 1,210 | 1,230 | 1,200 | 1,230 | 61,100 |
| 2001/10/10 | 1,184 | 1,210 | 1,171 | 1,195 | 45,500 |
| 2001/10/09 | 1,170 | 1,180 | 1,151 | 1,178 | 24,400 |
| 2001/10/05 | 1,189 | 1,192 | 1,173 | 1,180 | 28,800 |
| 2001/10/04 | 1,198 | 1,200 | 1,171 | 1,188 | 46,500 |
| 2001/10/03 | 1,200 | 1,210 | 1,160 | 1,161 | 62,900 |
| 2001/10/02 | 1,190 | 1,225 | 1,180 | 1,194 | 137,100 |
| 2001/10/01 | 1,140 | 1,188 | 1,120 | 1,188 | 88,800 |
| 2001/09/28 | 1,045 | 1,145 | 1,044 | 1,100 | 48,700 |
| 2001/09/27 | 1,049 | 1,049 | 1,035 | 1,045 | 13,900 |
| 2001/09/26 | 1,035 | 1,045 | 1,020 | 1,045 | 13,300 |
| 2001/09/25 | 1,030 | 1,050 | 1,030 | 1,035 | 19,600 |
| 2001/09/21 | 989 | 1,002 | 981 | 1,002 | 16,800 |
| 2001/09/20 | 1,002 | 1,005 | 997 | 1,004 | 12,500 |
| 2001/09/19 | 990 | 1,010 | 986 | 1,006 | 12,000 |
| 2001/09/18 | 960 | 998 | 960 | 980 | 23,200 |
| 2001/09/17 | 990 | 990 | 962 | 972 | 25,000 |
| 2001/09/14 | 976 | 1,005 | 976 | 998 | 23,600 |
| 2001/09/13 | 960 | 990 | 960 | 990 | 47,900 |
| 2001/09/12 | 960 | 999 | 960 | 972 | 43,800 |
| 2001/09/11 | 1,000 | 1,012 | 1,000 | 1,010 | 10,700 |
| 2001/09/10 | 1,001 | 1,016 | 1,000 | 1,013 | 19,300 |
| 2001/09/07 | 1,016 | 1,019 | 1,003 | 1,016 | 26,700 |
| 2001/09/06 | 1,011 | 1,020 | 1,011 | 1,019 | 6,500 |
| 2001/09/05 | 1,017 | 1,020 | 1,010 | 1,010 | 15,400 |
| 2001/09/04 | 1,020 | 1,027 | 1,014 | 1,017 | 17,200 |
| 2001/09/03 | 1,030 | 1,035 | 1,020 | 1,020 | 23,200 |
| 2001/08/31 | 1,017 | 1,030 | 1,015 | 1,022 | 17,400 |
| 2001/08/30 | 1,018 | 1,020 | 1,015 | 1,019 | 13,900 |
| 2001/08/29 | 1,020 | 1,026 | 1,019 | 1,019 | 11,000 |
| 2001/08/28 | 1,025 | 1,030 | 1,023 | 1,024 | 11,100 |
| 2001/08/27 | 1,030 | 1,035 | 1,025 | 1,025 | 16,200 |
| 2001/08/24 | 1,030 | 1,030 | 1,019 | 1,029 | 10,600 |
| 2001/08/23 | 1,018 | 1,029 | 1,018 | 1,019 | 13,500 |
| 2001/08/22 | 1,015 | 1,031 | 1,015 | 1,018 | 10,000 |
| 2001/08/21 | 1,030 | 1,030 | 1,014 | 1,025 | 13,400 |
| 2001/08/20 | 1,010 | 1,020 | 1,006 | 1,012 | 11,100 |
| 2001/08/17 | 1,015 | 1,020 | 1,010 | 1,012 | 16,100 |
| 2001/08/16 | 1,010 | 1,019 | 1,008 | 1,015 | 10,800 |
| 2001/08/15 | 1,020 | 1,020 | 1,009 | 1,010 | 7,700 |
| 2001/08/14 | 1,013 | 1,024 | 1,011 | 1,020 | 10,300 |
| 2001/08/13 | 1,011 | 1,014 | 1,007 | 1,009 | 8,000 |
| 2001/08/10 | 1,015 | 1,030 | 1,010 | 1,029 | 10,900 |
| 2001/08/09 | 1,005 | 1,019 | 1,005 | 1,007 | 8,300 |
| 2001/08/08 | 1,005 | 1,015 | 1,005 | 1,014 | 11,400 |
| 2001/08/07 | 1,016 | 1,028 | 1,009 | 1,025 | 7,200 |
| 2001/08/06 | 1,020 | 1,030 | 1,007 | 1,018 | 6,300 |
| 2001/08/03 | 1,030 | 1,030 | 1,010 | 1,028 | 7,600 |
| 2001/08/02 | 1,001 | 1,030 | 1,001 | 1,030 | 17,500 |
| 2001/08/01 | 1,020 | 1,027 | 1,006 | 1,011 | 11,100 |
| 2001/07/31 | 1,000 | 1,029 | 985 | 1,027 | 15,200 |
| 2001/07/30 | 1,025 | 1,026 | 1,000 | 1,000 | 32,700 |
| 2001/07/27 | 1,035 | 1,035 | 1,021 | 1,029 | 13,700 |
| 2001/07/26 | 1,039 | 1,039 | 1,030 | 1,035 | 6,100 |
| 2001/07/25 | 1,026 | 1,040 | 1,026 | 1,039 | 12,100 |
| 2001/07/24 | 1,020 | 1,026 | 1,020 | 1,025 | 21,200 |
| 2001/07/23 | 1,061 | 1,061 | 1,020 | 1,026 | 19,500 |
| 2001/07/19 | 1,020 | 1,027 | 1,010 | 1,027 | 12,600 |
| 2001/07/18 | 1,022 | 1,030 | 1,020 | 1,020 | 10,500 |
| 2001/07/17 | 1,042 | 1,045 | 1,019 | 1,020 | 17,700 |
| 2001/07/16 | 1,049 | 1,049 | 1,035 | 1,040 | 9,400 |
| 2001/07/13 | 1,050 | 1,050 | 1,040 | 1,048 | 16,100 |
| 2001/07/12 | 1,042 | 1,045 | 1,030 | 1,045 | 7,700 |
| 2001/07/11 | 1,020 | 1,045 | 1,020 | 1,043 | 12,500 |
| 2001/07/10 | 1,020 | 1,045 | 1,015 | 1,045 | 14,900 |
| 2001/07/09 | 1,029 | 1,029 | 1,010 | 1,016 | 15,600 |
| 2001/07/06 | 1,030 | 1,048 | 1,020 | 1,038 | 16,100 |
| 2001/07/05 | 1,031 | 1,050 | 1,030 | 1,030 | 15,800 |
| 2001/07/04 | 1,040 | 1,040 | 1,030 | 1,037 | 9,900 |
| 2001/07/03 | 1,049 | 1,049 | 1,038 | 1,047 | 5,200 |
| 2001/07/02 | 1,040 | 1,050 | 1,030 | 1,050 | 8,400 |
| 2001/06/29 | 1,038 | 1,050 | 1,038 | 1,050 | 19,200 |
| 2001/06/28 | 1,020 | 1,050 | 1,020 | 1,039 | 13,600 |
| 2001/06/27 | 1,031 | 1,040 | 1,025 | 1,025 | 6,300 |
| 2001/06/26 | 1,040 | 1,040 | 1,025 | 1,040 | 8,000 |
| 2001/06/25 | 1,049 | 1,049 | 1,022 | 1,025 | 19,700 |
| 2001/06/22 | 1,030 | 1,050 | 1,017 | 1,037 | 24,600 |
| 2001/06/21 | 990 | 1,015 | 985 | 1,014 | 16,700 |
| 2001/06/20 | 993 | 1,000 | 966 | 984 | 30,600 |
| 2001/06/19 | 945 | 964 | 945 | 963 | 10,000 |
| 2001/06/18 | 950 | 967 | 950 | 950 | 22,300 |
| 2001/06/15 | 950 | 1,000 | 943 | 963 | 30,600 |
| 2001/06/14 | 1,000 | 1,005 | 970 | 970 | 21,400 |
| 2001/06/13 | 1,000 | 1,010 | 999 | 1,000 | 28,100 |
| 2001/06/12 | 1,012 | 1,012 | 1,001 | 1,003 | 14,400 |
| 2001/06/11 | 1,006 | 1,015 | 1,001 | 1,001 | 24,600 |
| 2001/06/08 | 1,010 | 1,030 | 1,010 | 1,010 | 41,600 |
| 2001/06/07 | 1,006 | 1,010 | 1,003 | 1,010 | 14,700 |
| 2001/06/06 | 1,003 | 1,015 | 1,003 | 1,007 | 8,500 |
| 2001/06/05 | 1,008 | 1,014 | 1,002 | 1,014 | 14,800 |
| 2001/06/04 | 1,015 | 1,015 | 1,000 | 1,015 | 24,200 |
| 2001/06/01 | 1,000 | 1,050 | 1,000 | 1,008 | 20,800 |
| 2001/05/31 | 1,001 | 1,005 | 1,001 | 1,003 | 26,500 |
| 2001/05/30 | 1,001 | 1,017 | 1,001 | 1,003 | 29,900 |
| 2001/05/29 | 1,020 | 1,040 | 1,005 | 1,010 | 32,200 |
| 2001/05/28 | 1,060 | 1,060 | 1,020 | 1,021 | 32,600 |
| 2001/05/25 | 1,005 | 1,070 | 1,005 | 1,040 | 38,300 |
| 2001/05/24 | 1,011 | 1,018 | 1,000 | 1,001 | 81,900 |
| 2001/05/23 | 1,041 | 1,044 | 1,020 | 1,021 | 65,900 |
| 2001/05/22 | 1,060 | 1,060 | 1,041 | 1,044 | 43,900 |
| 2001/05/21 | 1,062 | 1,082 | 1,059 | 1,066 | 53,200 |
| 2001/05/18 | 1,085 | 1,094 | 1,056 | 1,062 | 86,500 |
| 2001/05/17 | 1,140 | 1,160 | 1,100 | 1,101 | 139,800 |
| 2001/05/16 | 1,271 | 1,275 | 1,140 | 1,160 | 718,901 |
| 2001/05/15 | 1,050 | 1,251 | 1,046 | 1,251 | 378,400 |
| 2001/05/14 | 1,053 | 1,059 | 1,040 | 1,051 | 23,800 |
| 2001/05/11 | 1,032 | 1,060 | 1,032 | 1,059 | 25,900 |
| 2001/05/10 | 1,050 | 1,070 | 1,035 | 1,060 | 39,400 |
| 2001/05/09 | 1,051 | 1,064 | 1,030 | 1,063 | 52,400 |
| 2001/05/08 | 1,100 | 1,109 | 1,023 | 1,071 | 102,100 |
| 2001/05/07 | 1,172 | 1,200 | 1,110 | 1,120 | 99,600 |
| 2001/05/02 | 1,178 | 1,200 | 1,170 | 1,172 | 161,800 |
| 2001/05/01 | 1,077 | 1,150 | 1,050 | 1,138 | 132,000 |
| 2001/04/27 | 1,000 | 1,037 | 990 | 1,037 | 125,400 |
| 2001/04/26 | 939 | 990 | 927 | 984 | 148,800 |
| 2001/04/25 | 925 | 930 | 916 | 930 | 38,500 |
| 2001/04/24 | 900 | 918 | 898 | 918 | 40,800 |
| 2001/04/23 | 912 | 912 | 897 | 905 | 61,100 |
| 2001/04/20 | 902 | 915 | 888 | 897 | 74,500 |
| 2001/04/19 | 927 | 927 | 890 | 903 | 158,700 |
| 2001/04/18 | 895 | 938 | 895 | 907 | 222,500 |
| 2001/04/17 | 925 | 935 | 885 | 892 | 1,174,901 |
| 2001/04/16 | 775 | 875 | 775 | 875 | 32,900 |
| 2001/04/13 | 784 | 788 | 775 | 775 | 6,700 |
| 2001/04/12 | 795 | 795 | 780 | 780 | 5,100 |
| 2001/04/11 | 790 | 790 | 780 | 790 | 6,800 |
| 2001/04/10 | 785 | 790 | 785 | 787 | 10,900 |
| 2001/04/09 | 786 | 788 | 780 | 785 | 9,100 |
| 2001/04/06 | 785 | 786 | 776 | 781 | 6,100 |
| 2001/04/05 | 772 | 785 | 772 | 775 | 4,400 |
| 2001/04/04 | 780 | 784 | 771 | 771 | 7,100 |
| 2001/04/03 | 759 | 786 | 754 | 786 | 7,400 |
| 2001/04/02 | 785 | 785 | 754 | 770 | 4,900 |
| 2001/03/30 | 789 | 790 | 750 | 750 | 10,500 |
| 2001/03/29 | 790 | 790 | 750 | 750 | 10,000 |
| 2001/03/28 | 796 | 800 | 750 | 750 | 12,200 |
| 2001/03/27 | 770 | 785 | 770 | 785 | 13,100 |
| 2001/03/26 | 751 | 770 | 750 | 770 | 12,400 |
| 2001/03/23 | 755 | 756 | 738 | 750 | 13,000 |
| 2001/03/22 | 738 | 742 | 729 | 729 | 14,600 |
| 2001/03/21 | 730 | 738 | 705 | 729 | 17,300 |
| 2001/03/19 | 720 | 727 | 718 | 723 | 6,800 |
| 2001/03/16 | 742 | 742 | 723 | 726 | 5,700 |
| 2001/03/15 | 680 | 730 | 680 | 730 | 11,200 |
| 2001/03/14 | 740 | 742 | 680 | 680 | 22,600 |
| 2001/03/13 | 711 | 740 | 710 | 730 | 11,800 |
| 2001/03/12 | 742 | 742 | 730 | 730 | 3,100 |
| 2001/03/09 | 740 | 745 | 739 | 739 | 19,100 |
| 2001/03/08 | 720 | 735 | 720 | 735 | 4,400 |
| 2001/03/07 | 728 | 738 | 722 | 723 | 6,300 |
| 2001/03/06 | 708 | 727 | 707 | 727 | 11,700 |
| 2001/03/05 | 715 | 715 | 707 | 707 | 12,500 |
| 2001/03/02 | 730 | 732 | 710 | 711 | 23,800 |
| 2001/03/01 | 740 | 741 | 732 | 738 | 5,900 |
| 2001/02/28 | 731 | 745 | 731 | 740 | 9,300 |
| 2001/02/27 | 755 | 755 | 732 | 741 | 7,600 |
| 2001/02/26 | 730 | 745 | 730 | 742 | 7,800 |
| 2001/02/23 | 739 | 740 | 723 | 740 | 32,600 |
| 2001/02/22 | 741 | 741 | 720 | 720 | 11,000 |
| 2001/02/21 | 759 | 759 | 737 | 741 | 5,300 |
| 2001/02/20 | 742 | 747 | 737 | 739 | 4,400 |
| 2001/02/19 | 760 | 770 | 739 | 747 | 8,100 |
| 2001/02/16 | 735 | 775 | 715 | 775 | 26,200 |
| 2001/02/15 | 728 | 730 | 720 | 728 | 6,300 |
| 2001/02/14 | 725 | 728 | 721 | 728 | 4,700 |
| 2001/02/13 | 720 | 730 | 715 | 725 | 6,900 |
| 2001/02/09 | 716 | 720 | 700 | 711 | 23,300 |
| 2001/02/08 | 724 | 725 | 718 | 720 | 12,200 |
| 2001/02/07 | 720 | 725 | 711 | 724 | 5,000 |
| 2001/02/06 | 725 | 730 | 710 | 721 | 8,800 |
| 2001/02/05 | 765 | 765 | 725 | 725 | 9,100 |
| 2001/02/02 | 744 | 744 | 732 | 740 | 7,700 |
| 2001/02/01 | 731 | 750 | 731 | 744 | 6,300 |
| 2001/01/31 | 730 | 749 | 726 | 740 | 8,400 |
| 2001/01/30 | 730 | 741 | 730 | 735 | 8,100 |
| 2001/01/29 | 747 | 758 | 747 | 747 | 8,200 |
| 2001/01/26 | 750 | 760 | 740 | 747 | 5,700 |
| 2001/01/25 | 768 | 768 | 751 | 766 | 13,000 |
| 2001/01/24 | 770 | 770 | 752 | 765 | 9,900 |
| 2001/01/23 | 760 | 770 | 760 | 769 | 4,100 |
| 2001/01/22 | 761 | 766 | 755 | 760 | 59,400 |
| 2001/01/19 | 759 | 765 | 753 | 760 | 6,600 |
| 2001/01/18 | 750 | 755 | 740 | 755 | 7,700 |
| 2001/01/17 | 750 | 750 | 735 | 740 | 6,500 |
| 2001/01/16 | 740 | 750 | 740 | 750 | 4,000 |
| 2001/01/15 | 761 | 761 | 731 | 737 | 4,800 |
| 2001/01/12 | 721 | 750 | 721 | 750 | 9,300 |
| 2001/01/11 | 721 | 727 | 721 | 721 | 5,400 |
| 2001/01/10 | 735 | 737 | 723 | 723 | 6,900 |
| 2001/01/09 | 745 | 753 | 738 | 738 | 6,400 |
| 2001/01/05 | 760 | 762 | 745 | 745 | 14,200 |
| 2001/01/04 | 760 | 761 | 753 | 753 | 5,000 |