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 |
---|---|---|---|---|---|
2002/12/30 | 788 | 792 | 783 | 783 | 4,500 |
2002/12/27 | 790 | 792 | 786 | 792 | 8,200 |
2002/12/26 | 775 | 790 | 768 | 782 | 5,900 |
2002/12/25 | 777 | 777 | 744 | 766 | 25,600 |
2002/12/24 | 769 | 771 | 747 | 767 | 17,600 |
2002/12/20 | 745 | 753 | 740 | 750 | 21,600 |
2002/12/19 | 780 | 780 | 743 | 753 | 30,800 |
2002/12/18 | 780 | 791 | 777 | 777 | 12,700 |
2002/12/17 | 779 | 799 | 775 | 785 | 15,300 |
2002/12/16 | 785 | 788 | 775 | 775 | 22,500 |
2002/12/13 | 796 | 803 | 786 | 792 | 37,800 |
2002/12/12 | 810 | 810 | 795 | 803 | 22,000 |
2002/12/11 | 805 | 809 | 800 | 809 | 7,300 |
2002/12/10 | 801 | 814 | 801 | 813 | 8,600 |
2002/12/09 | 834 | 834 | 815 | 815 | 9,100 |
2002/12/06 | 829 | 835 | 821 | 824 | 9,400 |
2002/12/05 | 832 | 835 | 821 | 831 | 18,200 |
2002/12/04 | 821 | 829 | 821 | 822 | 9,700 |
2002/12/03 | 833 | 840 | 823 | 832 | 13,800 |
2002/12/02 | 850 | 850 | 838 | 843 | 7,000 |
2002/11/29 | 844 | 859 | 837 | 849 | 14,300 |
2002/11/28 | 864 | 864 | 845 | 845 | 11,400 |
2002/11/27 | 856 | 860 | 840 | 860 | 12,100 |
2002/11/26 | 856 | 859 | 846 | 857 | 5,900 |
2002/11/25 | 865 | 865 | 845 | 856 | 17,000 |
2002/11/22 | 820 | 845 | 820 | 845 | 14,100 |
2002/11/21 | 840 | 840 | 820 | 840 | 8,300 |
2002/11/20 | 800 | 842 | 800 | 840 | 27,100 |
2002/11/19 | 839 | 839 | 800 | 809 | 9,600 |
2002/11/18 | 839 | 840 | 830 | 839 | 16,600 |
2002/11/15 | 828 | 839 | 816 | 839 | 15,900 |
2002/11/14 | 840 | 849 | 813 | 828 | 10,500 |
2002/11/13 | 842 | 850 | 842 | 842 | 8,500 |
2002/11/12 | 845 | 862 | 834 | 862 | 13,300 |
2002/11/11 | 850 | 852 | 842 | 850 | 13,700 |
2002/11/08 | 880 | 880 | 858 | 870 | 10,000 |
2002/11/07 | 868 | 877 | 868 | 877 | 10,400 |
2002/11/06 | 880 | 880 | 874 | 875 | 12,700 |
2002/11/05 | 848 | 877 | 846 | 877 | 14,200 |
2002/11/01 | 870 | 870 | 860 | 865 | 9,100 |
2002/10/31 | 875 | 875 | 861 | 870 | 8,400 |
2002/10/30 | 880 | 880 | 872 | 875 | 23,200 |
2002/10/29 | 869 | 878 | 867 | 878 | 37,100 |
2002/10/28 | 866 | 867 | 850 | 867 | 15,500 |
2002/10/25 | 854 | 866 | 854 | 866 | 21,200 |
2002/10/24 | 853 | 858 | 840 | 850 | 11,100 |
2002/10/23 | 820 | 856 | 820 | 853 | 11,800 |
2002/10/22 | 870 | 870 | 858 | 860 | 16,500 |
2002/10/21 | 865 | 870 | 865 | 870 | 20,100 |
2002/10/18 | 862 | 868 | 860 | 865 | 33,300 |
2002/10/17 | 842 | 859 | 842 | 854 | 12,000 |
2002/10/16 | 845 | 865 | 845 | 855 | 34,000 |
2002/10/15 | 826 | 847 | 826 | 844 | 7,400 |
2002/10/11 | 823 | 825 | 815 | 823 | 12,900 |
2002/10/10 | 805 | 822 | 804 | 822 | 25,400 |
2002/10/09 | 824 | 835 | 823 | 823 | 19,700 |
2002/10/08 | 842 | 842 | 834 | 834 | 12,700 |
2002/10/07 | 840 | 858 | 840 | 845 | 24,700 |
2002/10/04 | 848 | 850 | 836 | 850 | 20,400 |
2002/10/03 | 856 | 866 | 845 | 850 | 15,600 |
2002/10/02 | 866 | 875 | 850 | 870 | 28,100 |
2002/10/01 | 865 | 867 | 859 | 866 | 32,800 |
2002/09/30 | 852 | 877 | 852 | 856 | 11,400 |
2002/09/27 | 845 | 870 | 845 | 870 | 49,000 |
2002/09/26 | 850 | 850 | 842 | 850 | 15,000 |
2002/09/25 | 840 | 852 | 834 | 848 | 47,300 |
2002/09/24 | 830 | 840 | 822 | 840 | 20,000 |
2002/09/20 | 840 | 843 | 835 | 840 | 20,300 |
2002/09/19 | 835 | 850 | 831 | 839 | 38,900 |
2002/09/18 | 815 | 835 | 815 | 831 | 14,900 |
2002/09/17 | 810 | 837 | 810 | 835 | 33,900 |
2002/09/13 | 814 | 830 | 809 | 821 | 52,100 |
2002/09/12 | 830 | 834 | 822 | 834 | 28,000 |
2002/09/11 | 815 | 830 | 815 | 830 | 22,500 |
2002/09/10 | 809 | 822 | 807 | 821 | 30,300 |
2002/09/09 | 812 | 825 | 806 | 808 | 19,600 |
2002/09/06 | 785 | 815 | 785 | 811 | 53,000 |
2002/09/05 | 789 | 833 | 789 | 815 | 108,400 |
2002/09/04 | 775 | 788 | 764 | 786 | 63,500 |
2002/09/03 | 770 | 781 | 756 | 780 | 60,400 |
2002/09/02 | 751 | 765 | 750 | 762 | 13,100 |
2002/08/30 | 755 | 765 | 752 | 765 | 8,200 |
2002/08/29 | 769 | 769 | 754 | 754 | 8,100 |
2002/08/28 | 775 | 775 | 756 | 772 | 10,300 |
2002/08/27 | 749 | 769 | 749 | 765 | 7,000 |
2002/08/26 | 757 | 769 | 753 | 760 | 10,700 |
2002/08/23 | 766 | 766 | 752 | 753 | 11,100 |
2002/08/22 | 750 | 765 | 750 | 765 | 7,900 |
2002/08/21 | 759 | 764 | 742 | 760 | 6,400 |
2002/08/20 | 770 | 770 | 740 | 762 | 8,000 |
2002/08/19 | 765 | 771 | 762 | 762 | 7,800 |
2002/08/16 | 780 | 780 | 760 | 774 | 8,500 |
2002/08/15 | 775 | 777 | 758 | 776 | 12,000 |
2002/08/14 | 752 | 772 | 752 | 766 | 15,300 |
2002/08/13 | 738 | 768 | 738 | 754 | 10,200 |
2002/08/12 | 738 | 770 | 738 | 758 | 18,800 |
2002/08/09 | 740 | 760 | 721 | 758 | 14,400 |
2002/08/08 | 730 | 739 | 730 | 731 | 4,300 |
2002/08/07 | 725 | 739 | 725 | 731 | 2,400 |
2002/08/06 | 731 | 737 | 720 | 732 | 18,400 |
2002/08/05 | 733 | 770 | 731 | 734 | 6,600 |
2002/08/02 | 743 | 743 | 732 | 732 | 5,500 |
2002/08/01 | 733 | 743 | 733 | 733 | 6,400 |
2002/07/31 | 739 | 747 | 732 | 737 | 5,600 |
2002/07/30 | 741 | 757 | 736 | 747 | 8,700 |
2002/07/29 | 740 | 746 | 731 | 731 | 14,600 |
2002/07/26 | 770 | 770 | 740 | 741 | 18,700 |
2002/07/25 | 795 | 795 | 770 | 775 | 44,900 |
2002/07/24 | 756 | 800 | 756 | 800 | 28,800 |
2002/07/23 | 768 | 769 | 747 | 765 | 18,800 |
2002/07/22 | 750 | 758 | 749 | 758 | 13,200 |
2002/07/19 | 753 | 769 | 753 | 761 | 12,200 |
2002/07/18 | 752 | 766 | 752 | 766 | 9,400 |
2002/07/17 | 760 | 762 | 748 | 758 | 17,200 |
2002/07/16 | 769 | 782 | 760 | 760 | 16,200 |
2002/07/15 | 776 | 776 | 770 | 770 | 17,300 |
2002/07/12 | 780 | 782 | 775 | 776 | 8,200 |
2002/07/11 | 776 | 780 | 775 | 775 | 7,400 |
2002/07/10 | 784 | 788 | 775 | 780 | 7,700 |
2002/07/09 | 785 | 785 | 769 | 783 | 5,100 |
2002/07/08 | 785 | 793 | 773 | 773 | 13,500 |
2002/07/05 | 765 | 788 | 765 | 773 | 12,000 |
2002/07/04 | 757 | 780 | 755 | 770 | 13,700 |
2002/07/03 | 745 | 761 | 730 | 757 | 21,000 |
2002/07/02 | 751 | 751 | 730 | 744 | 9,900 |
2002/07/01 | 750 | 755 | 748 | 749 | 7,400 |
2002/06/28 | 735 | 754 | 725 | 753 | 21,300 |
2002/06/27 | 723 | 735 | 723 | 730 | 12,100 |
2002/06/26 | 750 | 751 | 715 | 731 | 50,400 |
2002/06/25 | 770 | 776 | 750 | 760 | 12,000 |
2002/06/24 | 731 | 740 | 726 | 740 | 28,400 |
2002/06/21 | 751 | 755 | 745 | 746 | 21,300 |
2002/06/20 | 764 | 765 | 753 | 760 | 18,200 |
2002/06/19 | 768 | 778 | 761 | 761 | 15,900 |
2002/06/18 | 784 | 800 | 765 | 765 | 29,200 |
2002/06/17 | 782 | 783 | 762 | 765 | 24,800 |
2002/06/14 | 780 | 792 | 780 | 782 | 51,000 |
2002/06/13 | 811 | 819 | 794 | 794 | 7,200 |
2002/06/12 | 809 | 823 | 780 | 821 | 25,300 |
2002/06/11 | 812 | 817 | 800 | 800 | 27,500 |
2002/06/10 | 810 | 850 | 801 | 819 | 25,200 |
2002/06/07 | 820 | 825 | 805 | 825 | 34,300 |
2002/06/06 | 827 | 831 | 820 | 820 | 32,600 |
2002/06/05 | 843 | 843 | 827 | 831 | 20,100 |
2002/06/04 | 836 | 844 | 827 | 844 | 36,300 |
2002/06/03 | 849 | 855 | 836 | 836 | 43,900 |
2002/05/31 | 835 | 850 | 834 | 835 | 32,300 |
2002/05/30 | 828 | 835 | 821 | 827 | 45,600 |
2002/05/29 | 830 | 838 | 823 | 826 | 23,200 |
2002/05/28 | 842 | 843 | 836 | 837 | 23,200 |
2002/05/27 | 846 | 855 | 840 | 845 | 31,300 |
2002/05/24 | 855 | 855 | 836 | 854 | 48,700 |
2002/05/23 | 859 | 859 | 844 | 852 | 26,500 |
2002/05/22 | 849 | 858 | 835 | 849 | 48,300 |
2002/05/21 | 825 | 839 | 823 | 839 | 46,300 |
2002/05/20 | 825 | 836 | 824 | 826 | 33,900 |
2002/05/17 | 831 | 839 | 822 | 823 | 24,500 |
2002/05/16 | 821 | 828 | 816 | 821 | 16,700 |
2002/05/15 | 821 | 831 | 820 | 820 | 28,200 |
2002/05/14 | 831 | 842 | 821 | 821 | 20,800 |
2002/05/13 | 840 | 851 | 833 | 836 | 24,400 |
2002/05/10 | 856 | 856 | 841 | 841 | 13,500 |
2002/05/09 | 846 | 857 | 846 | 846 | 15,800 |
2002/05/08 | 857 | 857 | 846 | 846 | 27,600 |
2002/05/07 | 852 | 858 | 847 | 848 | 22,500 |
2002/05/02 | 850 | 864 | 844 | 851 | 31,200 |
2002/05/01 | 848 | 868 | 846 | 846 | 14,500 |
2002/04/30 | 835 | 843 | 832 | 832 | 21,700 |
2002/04/26 | 840 | 848 | 830 | 844 | 26,700 |
2002/04/25 | 849 | 849 | 820 | 825 | 41,700 |
2002/04/24 | 861 | 868 | 845 | 845 | 64,100 |
2002/04/23 | 868 | 871 | 860 | 868 | 40,400 |
2002/04/22 | 870 | 883 | 865 | 871 | 46,000 |
2002/04/19 | 852 | 869 | 840 | 860 | 33,700 |
2002/04/18 | 875 | 879 | 860 | 862 | 58,400 |
2002/04/17 | 880 | 880 | 852 | 865 | 101,100 |
2002/04/16 | 822 | 865 | 822 | 857 | 116,300 |
2002/04/15 | 824 | 827 | 814 | 823 | 42,100 |
2002/04/12 | 814 | 824 | 799 | 814 | 75,800 |
2002/04/11 | 799 | 833 | 797 | 814 | 85,000 |
2002/04/10 | 784 | 803 | 784 | 799 | 35,300 |
2002/04/09 | 793 | 811 | 785 | 794 | 68,400 |
2002/04/08 | 779 | 783 | 771 | 783 | 40,700 |
2002/04/05 | 762 | 775 | 760 | 764 | 14,600 |
2002/04/04 | 752 | 768 | 751 | 766 | 9,200 |
2002/04/03 | 752 | 770 | 752 | 756 | 22,300 |
2002/04/02 | 770 | 772 | 731 | 766 | 14,500 |
2002/04/01 | 765 | 780 | 765 | 767 | 24,600 |
2002/03/29 | 789 | 790 | 760 | 765 | 34,100 |
2002/03/28 | 780 | 798 | 775 | 780 | 84,000 |
2002/03/27 | 732 | 760 | 732 | 758 | 23,200 |
2002/03/26 | 767 | 767 | 725 | 735 | 21,100 |
2002/03/25 | 785 | 785 | 752 | 759 | 19,600 |
2002/03/22 | 780 | 781 | 750 | 755 | 35,300 |
2002/03/20 | 780 | 789 | 770 | 780 | 26,500 |
2002/03/19 | 785 | 790 | 775 | 779 | 33,800 |
2002/03/18 | 761 | 790 | 760 | 775 | 32,100 |
2002/03/15 | 750 | 767 | 740 | 748 | 18,700 |
2002/03/14 | 777 | 777 | 745 | 757 | 20,300 |
2002/03/13 | 800 | 800 | 764 | 775 | 42,500 |
2002/03/12 | 797 | 820 | 781 | 785 | 117,700 |
2002/03/11 | 750 | 798 | 735 | 777 | 103,400 |
2002/03/08 | 726 | 735 | 720 | 727 | 94,800 |
2002/03/07 | 720 | 728 | 719 | 725 | 21,300 |
2002/03/06 | 730 | 732 | 710 | 720 | 38,900 |
2002/03/05 | 750 | 750 | 735 | 740 | 37,400 |
2002/03/04 | 710 | 727 | 710 | 723 | 38,500 |
2002/03/01 | 700 | 710 | 700 | 707 | 23,600 |
2002/02/28 | 710 | 719 | 706 | 706 | 39,600 |
2002/02/27 | 700 | 709 | 699 | 709 | 33,400 |
2002/02/26 | 710 | 715 | 700 | 700 | 18,200 |
2002/02/25 | 714 | 714 | 695 | 700 | 13,200 |
2002/02/22 | 702 | 703 | 693 | 697 | 15,200 |
2002/02/21 | 699 | 716 | 692 | 712 | 30,100 |
2002/02/20 | 697 | 710 | 696 | 696 | 13,600 |
2002/02/19 | 715 | 715 | 698 | 698 | 13,900 |
2002/02/18 | 696 | 715 | 696 | 702 | 19,300 |
2002/02/15 | 702 | 710 | 700 | 701 | 19,400 |
2002/02/14 | 710 | 718 | 705 | 706 | 25,300 |
2002/02/13 | 694 | 721 | 694 | 715 | 37,600 |
2002/02/12 | 695 | 695 | 683 | 694 | 13,800 |
2002/02/08 | 687 | 693 | 683 | 686 | 42,400 |
2002/02/07 | 690 | 692 | 682 | 687 | 27,600 |
2002/02/06 | 692 | 692 | 683 | 687 | 35,900 |
2002/02/05 | 686 | 692 | 683 | 692 | 45,300 |
2002/02/04 | 693 | 699 | 686 | 691 | 20,400 |
2002/02/01 | 701 | 702 | 691 | 698 | 22,200 |
2002/01/31 | 705 | 708 | 690 | 704 | 34,400 |
2002/01/30 | 703 | 711 | 703 | 708 | 21,000 |
2002/01/29 | 711 | 716 | 705 | 711 | 28,000 |
2002/01/28 | 703 | 715 | 703 | 715 | 12,600 |
2002/01/25 | 704 | 715 | 703 | 709 | 34,900 |
2002/01/24 | 713 | 713 | 700 | 707 | 31,400 |
2002/01/23 | 735 | 735 | 715 | 720 | 18,100 |
2002/01/22 | 729 | 746 | 729 | 739 | 82,000 |
2002/01/21 | 684 | 719 | 684 | 719 | 65,600 |
2002/01/18 | 694 | 697 | 680 | 684 | 71,400 |
2002/01/17 | 712 | 714 | 692 | 693 | 55,900 |
2002/01/16 | 719 | 725 | 712 | 720 | 77,000 |
2002/01/15 | 750 | 751 | 730 | 730 | 51,900 |
2002/01/11 | 760 | 762 | 749 | 749 | 72,600 |
2002/01/10 | 763 | 767 | 760 | 761 | 49,900 |
2002/01/09 | 764 | 770 | 760 | 763 | 29,100 |
2002/01/08 | 773 | 773 | 762 | 766 | 43,400 |
2002/01/07 | 774 | 780 | 770 | 773 | 58,000 |
2002/01/04 | 785 | 785 | 760 | 764 | 19,000 |