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 |
|---|---|---|---|---|---|
| 2003/12/30 | 1,270 | 1,271 | 1,250 | 1,270 | 4,600 |
| 2003/12/29 | 1,223 | 1,271 | 1,223 | 1,270 | 16,800 |
| 2003/12/26 | 1,245 | 1,245 | 1,225 | 1,225 | 2,500 |
| 2003/12/25 | 1,200 | 1,248 | 1,200 | 1,245 | 17,500 |
| 2003/12/24 | 1,271 | 1,272 | 1,242 | 1,260 | 7,600 |
| 2003/12/22 | 1,265 | 1,290 | 1,265 | 1,280 | 10,600 |
| 2003/12/19 | 1,242 | 1,265 | 1,242 | 1,265 | 24,800 |
| 2003/12/18 | 1,250 | 1,254 | 1,245 | 1,250 | 22,600 |
| 2003/12/17 | 1,273 | 1,275 | 1,260 | 1,265 | 12,100 |
| 2003/12/16 | 1,273 | 1,275 | 1,267 | 1,269 | 8,800 |
| 2003/12/15 | 1,277 | 1,299 | 1,273 | 1,273 | 6,600 |
| 2003/12/12 | 1,275 | 1,300 | 1,273 | 1,276 | 43,200 |
| 2003/12/11 | 1,273 | 1,295 | 1,242 | 1,275 | 13,900 |
| 2003/12/10 | 1,275 | 1,290 | 1,260 | 1,273 | 13,100 |
| 2003/12/09 | 1,281 | 1,282 | 1,266 | 1,275 | 10,000 |
| 2003/12/08 | 1,273 | 1,289 | 1,266 | 1,281 | 7,000 |
| 2003/12/05 | 1,293 | 1,298 | 1,274 | 1,274 | 15,500 |
| 2003/12/04 | 1,273 | 1,282 | 1,261 | 1,273 | 7,600 |
| 2003/12/03 | 1,286 | 1,293 | 1,273 | 1,274 | 8,000 |
| 2003/12/02 | 1,273 | 1,297 | 1,273 | 1,286 | 10,800 |
| 2003/12/01 | 1,241 | 1,290 | 1,241 | 1,273 | 12,100 |
| 2003/11/28 | 1,241 | 1,261 | 1,241 | 1,250 | 9,200 |
| 2003/11/27 | 1,244 | 1,246 | 1,241 | 1,241 | 7,400 |
| 2003/11/26 | 1,260 | 1,260 | 1,235 | 1,258 | 7,400 |
| 2003/11/25 | 1,267 | 1,281 | 1,262 | 1,262 | 20,700 |
| 2003/11/21 | 1,268 | 1,275 | 1,253 | 1,263 | 8,000 |
| 2003/11/20 | 1,230 | 1,268 | 1,230 | 1,267 | 8,500 |
| 2003/11/19 | 1,261 | 1,270 | 1,229 | 1,258 | 19,200 |
| 2003/11/18 | 1,227 | 1,277 | 1,200 | 1,260 | 52,600 |
| 2003/11/17 | 1,381 | 1,388 | 1,345 | 1,347 | 23,100 |
| 2003/11/14 | 1,390 | 1,400 | 1,380 | 1,389 | 17,800 |
| 2003/11/13 | 1,380 | 1,388 | 1,380 | 1,388 | 25,300 |
| 2003/11/12 | 1,380 | 1,383 | 1,372 | 1,381 | 8,900 |
| 2003/11/11 | 1,380 | 1,385 | 1,350 | 1,385 | 25,500 |
| 2003/11/10 | 1,361 | 1,389 | 1,356 | 1,389 | 17,500 |
| 2003/11/07 | 1,382 | 1,382 | 1,354 | 1,360 | 21,500 |
| 2003/11/06 | 1,352 | 1,386 | 1,350 | 1,371 | 47,200 |
| 2003/11/05 | 1,355 | 1,355 | 1,344 | 1,346 | 21,300 |
| 2003/11/04 | 1,301 | 1,355 | 1,301 | 1,355 | 24,500 |
| 2003/10/31 | 1,324 | 1,331 | 1,315 | 1,317 | 9,600 |
| 2003/10/30 | 1,350 | 1,354 | 1,345 | 1,350 | 24,200 |
| 2003/10/29 | 1,346 | 1,355 | 1,331 | 1,348 | 44,200 |
| 2003/10/28 | 1,330 | 1,354 | 1,330 | 1,346 | 32,700 |
| 2003/10/27 | 1,340 | 1,356 | 1,321 | 1,342 | 24,200 |
| 2003/10/24 | 1,348 | 1,355 | 1,323 | 1,344 | 45,900 |
| 2003/10/23 | 1,329 | 1,334 | 1,301 | 1,308 | 19,700 |
| 2003/10/22 | 1,301 | 1,343 | 1,301 | 1,334 | 34,500 |
| 2003/10/21 | 1,330 | 1,331 | 1,306 | 1,316 | 29,100 |
| 2003/10/20 | 1,331 | 1,341 | 1,320 | 1,335 | 21,000 |
| 2003/10/17 | 1,339 | 1,354 | 1,310 | 1,350 | 42,500 |
| 2003/10/16 | 1,300 | 1,357 | 1,300 | 1,350 | 115,200 |
| 2003/10/15 | 1,230 | 1,321 | 1,230 | 1,298 | 118,500 |
| 2003/10/14 | 1,221 | 1,244 | 1,221 | 1,223 | 61,600 |
| 2003/10/10 | 1,230 | 1,231 | 1,209 | 1,220 | 69,500 |
| 2003/10/09 | 1,139 | 1,290 | 1,135 | 1,290 | 84,800 |
| 2003/10/08 | 1,114 | 1,126 | 1,109 | 1,124 | 42,000 |
| 2003/10/07 | 1,112 | 1,112 | 1,102 | 1,108 | 18,000 |
| 2003/10/06 | 1,120 | 1,120 | 1,102 | 1,110 | 22,300 |
| 2003/10/03 | 1,118 | 1,125 | 1,118 | 1,118 | 14,000 |
| 2003/10/02 | 1,120 | 1,125 | 1,115 | 1,123 | 14,200 |
| 2003/10/01 | 1,117 | 1,119 | 1,096 | 1,118 | 21,100 |
| 2003/09/30 | 1,108 | 1,119 | 1,100 | 1,111 | 17,400 |
| 2003/09/29 | 1,115 | 1,122 | 1,108 | 1,110 | 15,000 |
| 2003/09/26 | 1,130 | 1,141 | 1,127 | 1,127 | 26,300 |
| 2003/09/25 | 1,138 | 1,144 | 1,130 | 1,143 | 61,600 |
| 2003/09/24 | 1,136 | 1,139 | 1,124 | 1,128 | 12,900 |
| 2003/09/22 | 1,137 | 1,139 | 1,125 | 1,131 | 10,700 |
| 2003/09/19 | 1,122 | 1,130 | 1,122 | 1,126 | 12,800 |
| 2003/09/18 | 1,134 | 1,135 | 1,122 | 1,122 | 20,900 |
| 2003/09/17 | 1,136 | 1,140 | 1,125 | 1,128 | 29,400 |
| 2003/09/16 | 1,137 | 1,137 | 1,124 | 1,124 | 9,600 |
| 2003/09/12 | 1,139 | 1,139 | 1,101 | 1,127 | 52,600 |
| 2003/09/11 | 1,139 | 1,140 | 1,121 | 1,129 | 15,100 |
| 2003/09/10 | 1,137 | 1,139 | 1,126 | 1,133 | 9,900 |
| 2003/09/09 | 1,143 | 1,143 | 1,126 | 1,126 | 18,700 |
| 2003/09/08 | 1,137 | 1,145 | 1,132 | 1,134 | 13,700 |
| 2003/09/05 | 1,130 | 1,134 | 1,121 | 1,124 | 10,900 |
| 2003/09/04 | 1,139 | 1,139 | 1,125 | 1,125 | 16,900 |
| 2003/09/03 | 1,128 | 1,130 | 1,120 | 1,124 | 20,200 |
| 2003/09/02 | 1,140 | 1,160 | 1,110 | 1,118 | 57,100 |
| 2003/09/01 | 1,120 | 1,134 | 1,104 | 1,108 | 24,200 |
| 2003/08/29 | 1,100 | 1,128 | 1,098 | 1,120 | 17,500 |
| 2003/08/28 | 1,104 | 1,110 | 1,100 | 1,100 | 20,200 |
| 2003/08/27 | 1,100 | 1,116 | 1,087 | 1,101 | 79,500 |
| 2003/08/26 | 1,109 | 1,122 | 1,104 | 1,110 | 7,900 |
| 2003/08/25 | 1,112 | 1,133 | 1,110 | 1,110 | 13,100 |
| 2003/08/22 | 1,116 | 1,125 | 1,110 | 1,112 | 8,000 |
| 2003/08/21 | 1,104 | 1,136 | 1,100 | 1,116 | 8,900 |
| 2003/08/20 | 1,100 | 1,123 | 1,100 | 1,123 | 15,400 |
| 2003/08/19 | 1,101 | 1,119 | 1,100 | 1,116 | 8,800 |
| 2003/08/18 | 1,121 | 1,140 | 1,100 | 1,106 | 11,700 |
| 2003/08/15 | 1,142 | 1,145 | 1,099 | 1,110 | 50,900 |
| 2003/08/14 | 1,159 | 1,165 | 1,130 | 1,141 | 11,700 |
| 2003/08/13 | 1,175 | 1,175 | 1,163 | 1,163 | 12,600 |
| 2003/08/12 | 1,134 | 1,164 | 1,120 | 1,163 | 28,900 |
| 2003/08/11 | 1,090 | 1,150 | 1,090 | 1,134 | 58,000 |
| 2003/08/08 | 1,091 | 1,107 | 1,091 | 1,101 | 11,300 |
| 2003/08/07 | 1,085 | 1,114 | 1,085 | 1,100 | 21,600 |
| 2003/08/06 | 1,076 | 1,100 | 1,076 | 1,099 | 10,700 |
| 2003/08/05 | 1,095 | 1,103 | 1,095 | 1,096 | 12,500 |
| 2003/08/04 | 1,071 | 1,106 | 1,071 | 1,102 | 12,600 |
| 2003/08/01 | 1,060 | 1,089 | 1,060 | 1,071 | 9,800 |
| 2003/07/31 | 1,095 | 1,097 | 1,079 | 1,089 | 14,800 |
| 2003/07/30 | 1,100 | 1,100 | 1,088 | 1,100 | 19,500 |
| 2003/07/29 | 1,097 | 1,100 | 1,084 | 1,085 | 19,700 |
| 2003/07/28 | 1,087 | 1,100 | 1,081 | 1,095 | 13,100 |
| 2003/07/25 | 1,113 | 1,114 | 1,095 | 1,095 | 14,000 |
| 2003/07/24 | 1,100 | 1,112 | 1,098 | 1,100 | 7,600 |
| 2003/07/23 | 1,096 | 1,099 | 1,079 | 1,099 | 8,800 |
| 2003/07/22 | 1,100 | 1,100 | 1,091 | 1,096 | 9,600 |
| 2003/07/18 | 1,100 | 1,109 | 1,100 | 1,102 | 5,100 |
| 2003/07/17 | 1,105 | 1,124 | 1,100 | 1,110 | 10,600 |
| 2003/07/16 | 1,124 | 1,124 | 1,105 | 1,105 | 10,800 |
| 2003/07/15 | 1,114 | 1,129 | 1,105 | 1,120 | 22,300 |
| 2003/07/14 | 1,109 | 1,120 | 1,100 | 1,118 | 14,400 |
| 2003/07/11 | 1,108 | 1,117 | 1,108 | 1,109 | 10,800 |
| 2003/07/10 | 1,110 | 1,126 | 1,102 | 1,105 | 14,600 |
| 2003/07/09 | 1,113 | 1,128 | 1,100 | 1,115 | 22,000 |
| 2003/07/08 | 1,126 | 1,130 | 1,121 | 1,121 | 16,200 |
| 2003/07/07 | 1,140 | 1,141 | 1,130 | 1,131 | 9,500 |
| 2003/07/04 | 1,129 | 1,138 | 1,115 | 1,135 | 8,400 |
| 2003/07/03 | 1,135 | 1,150 | 1,123 | 1,125 | 17,300 |
| 2003/07/02 | 1,150 | 1,160 | 1,130 | 1,138 | 18,600 |
| 2003/07/01 | 1,130 | 1,159 | 1,130 | 1,150 | 10,500 |
| 2003/06/30 | 1,131 | 1,163 | 1,131 | 1,153 | 6,600 |
| 2003/06/27 | 1,168 | 1,170 | 1,130 | 1,168 | 9,700 |
| 2003/06/26 | 1,170 | 1,173 | 1,159 | 1,170 | 25,700 |
| 2003/06/25 | 1,130 | 1,156 | 1,117 | 1,140 | 23,200 |
| 2003/06/24 | 1,120 | 1,129 | 1,110 | 1,110 | 9,500 |
| 2003/06/23 | 1,100 | 1,129 | 1,100 | 1,126 | 4,200 |
| 2003/06/20 | 1,110 | 1,141 | 1,110 | 1,123 | 17,500 |
| 2003/06/19 | 1,103 | 1,113 | 1,095 | 1,100 | 19,900 |
| 2003/06/18 | 1,130 | 1,130 | 1,100 | 1,100 | 12,700 |
| 2003/06/17 | 1,127 | 1,130 | 1,112 | 1,117 | 13,900 |
| 2003/06/16 | 1,120 | 1,125 | 1,111 | 1,111 | 12,000 |
| 2003/06/13 | 1,180 | 1,183 | 1,140 | 1,140 | 50,800 |
| 2003/06/12 | 1,185 | 1,200 | 1,172 | 1,180 | 22,800 |
| 2003/06/11 | 1,170 | 1,195 | 1,168 | 1,180 | 19,200 |
| 2003/06/10 | 1,170 | 1,180 | 1,170 | 1,170 | 8,400 |
| 2003/06/09 | 1,179 | 1,182 | 1,165 | 1,182 | 22,200 |
| 2003/06/06 | 1,130 | 1,185 | 1,129 | 1,183 | 31,200 |
| 2003/06/05 | 1,102 | 1,125 | 1,100 | 1,125 | 15,300 |
| 2003/06/04 | 1,101 | 1,110 | 1,100 | 1,100 | 14,100 |
| 2003/06/03 | 1,105 | 1,109 | 1,100 | 1,109 | 19,600 |
| 2003/06/02 | 1,100 | 1,110 | 1,100 | 1,104 | 10,100 |
| 2003/05/30 | 1,100 | 1,110 | 1,100 | 1,109 | 16,100 |
| 2003/05/29 | 1,100 | 1,120 | 1,091 | 1,100 | 22,100 |
| 2003/05/28 | 1,127 | 1,134 | 1,081 | 1,109 | 30,800 |
| 2003/05/27 | 1,116 | 1,123 | 1,113 | 1,115 | 9,000 |
| 2003/05/26 | 1,150 | 1,170 | 1,136 | 1,136 | 20,000 |
| 2003/05/23 | 1,130 | 1,150 | 1,130 | 1,147 | 16,300 |
| 2003/05/22 | 1,110 | 1,129 | 1,109 | 1,127 | 20,900 |
| 2003/05/21 | 1,130 | 1,131 | 1,113 | 1,114 | 23,200 |
| 2003/05/20 | 1,130 | 1,143 | 1,113 | 1,143 | 17,500 |
| 2003/05/19 | 1,140 | 1,149 | 1,128 | 1,133 | 21,800 |
| 2003/05/16 | 1,111 | 1,145 | 1,111 | 1,145 | 21,200 |
| 2003/05/15 | 1,151 | 1,166 | 1,125 | 1,131 | 32,000 |
| 2003/05/14 | 1,165 | 1,180 | 1,165 | 1,166 | 27,100 |
| 2003/05/13 | 1,190 | 1,192 | 1,165 | 1,178 | 22,000 |
| 2003/05/12 | 1,195 | 1,195 | 1,185 | 1,192 | 11,400 |
| 2003/05/09 | 1,180 | 1,197 | 1,180 | 1,197 | 14,100 |
| 2003/05/08 | 1,181 | 1,195 | 1,173 | 1,185 | 21,900 |
| 2003/05/07 | 1,197 | 1,197 | 1,181 | 1,193 | 25,100 |
| 2003/05/06 | 1,210 | 1,210 | 1,192 | 1,193 | 18,100 |
| 2003/05/02 | 1,195 | 1,195 | 1,171 | 1,182 | 15,700 |
| 2003/05/01 | 1,200 | 1,204 | 1,165 | 1,199 | 49,600 |
| 2003/04/30 | 1,150 | 1,220 | 1,150 | 1,172 | 74,600 |
| 2003/04/28 | 1,111 | 1,146 | 1,111 | 1,138 | 28,700 |
| 2003/04/25 | 1,120 | 1,125 | 1,105 | 1,120 | 26,800 |
| 2003/04/24 | 1,110 | 1,120 | 1,098 | 1,105 | 41,000 |
| 2003/04/23 | 1,130 | 1,130 | 1,098 | 1,105 | 32,300 |
| 2003/04/22 | 1,138 | 1,139 | 1,100 | 1,132 | 38,400 |
| 2003/04/21 | 1,111 | 1,146 | 1,030 | 1,138 | 74,200 |
| 2003/04/18 | 1,151 | 1,160 | 1,131 | 1,145 | 58,000 |
| 2003/04/17 | 1,180 | 1,182 | 1,150 | 1,168 | 74,500 |
| 2003/04/16 | 1,179 | 1,189 | 1,172 | 1,185 | 60,500 |
| 2003/04/15 | 1,110 | 1,170 | 1,110 | 1,160 | 92,700 |
| 2003/04/14 | 1,090 | 1,120 | 1,089 | 1,102 | 45,900 |
| 2003/04/11 | 1,068 | 1,095 | 1,068 | 1,089 | 43,100 |
| 2003/04/10 | 1,050 | 1,070 | 1,050 | 1,067 | 30,700 |
| 2003/04/09 | 1,008 | 1,048 | 997 | 1,048 | 31,200 |
| 2003/04/08 | 1,030 | 1,041 | 1,021 | 1,021 | 15,800 |
| 2003/04/07 | 1,050 | 1,055 | 1,030 | 1,040 | 26,500 |
| 2003/04/04 | 1,000 | 1,028 | 986 | 1,019 | 36,600 |
| 2003/04/03 | 1,000 | 1,010 | 1,000 | 1,004 | 26,300 |
| 2003/04/02 | 1,000 | 1,000 | 985 | 1,000 | 33,200 |
| 2003/04/01 | 985 | 999 | 975 | 989 | 34,600 |
| 2003/03/31 | 960 | 1,004 | 960 | 1,000 | 84,200 |
| 2003/03/28 | 950 | 956 | 941 | 956 | 22,500 |
| 2003/03/27 | 936 | 950 | 936 | 945 | 28,200 |
| 2003/03/26 | 935 | 948 | 930 | 946 | 27,000 |
| 2003/03/25 | 920 | 925 | 905 | 925 | 24,400 |
| 2003/03/24 | 910 | 926 | 900 | 926 | 32,200 |
| 2003/03/20 | 903 | 925 | 900 | 900 | 32,800 |
| 2003/03/19 | 876 | 903 | 875 | 903 | 39,300 |
| 2003/03/18 | 880 | 882 | 862 | 875 | 19,200 |
| 2003/03/17 | 879 | 879 | 850 | 850 | 4,100 |
| 2003/03/14 | 900 | 900 | 879 | 879 | 54,300 |
| 2003/03/13 | 873 | 898 | 860 | 895 | 12,100 |
| 2003/03/12 | 841 | 873 | 840 | 873 | 15,700 |
| 2003/03/11 | 859 | 860 | 841 | 841 | 8,900 |
| 2003/03/10 | 850 | 869 | 850 | 866 | 27,500 |
| 2003/03/07 | 890 | 890 | 860 | 880 | 26,500 |
| 2003/03/06 | 890 | 908 | 885 | 900 | 78,200 |
| 2003/03/05 | 825 | 910 | 825 | 900 | 110,000 |
| 2003/03/04 | 828 | 832 | 812 | 820 | 30,300 |
| 2003/03/03 | 800 | 809 | 795 | 808 | 13,500 |
| 2003/02/28 | 770 | 790 | 764 | 790 | 20,400 |
| 2003/02/27 | 789 | 790 | 760 | 790 | 12,900 |
| 2003/02/26 | 765 | 780 | 765 | 780 | 7,800 |
| 2003/02/25 | 794 | 794 | 773 | 779 | 9,700 |
| 2003/02/24 | 796 | 796 | 791 | 795 | 29,700 |
| 2003/02/21 | 798 | 799 | 794 | 799 | 62,200 |
| 2003/02/20 | 786 | 800 | 786 | 800 | 29,400 |
| 2003/02/19 | 800 | 800 | 760 | 800 | 25,900 |
| 2003/02/18 | 800 | 801 | 780 | 800 | 24,200 |
| 2003/02/17 | 800 | 811 | 790 | 810 | 19,500 |
| 2003/02/14 | 780 | 803 | 780 | 796 | 49,000 |
| 2003/02/13 | 791 | 791 | 778 | 778 | 1,600 |
| 2003/02/12 | 760 | 793 | 760 | 791 | 10,500 |
| 2003/02/10 | 765 | 765 | 757 | 765 | 5,200 |
| 2003/02/07 | 750 | 773 | 750 | 773 | 7,100 |
| 2003/02/06 | 770 | 782 | 764 | 767 | 5,800 |
| 2003/02/05 | 791 | 797 | 775 | 775 | 16,600 |
| 2003/02/04 | 772 | 795 | 772 | 790 | 11,900 |
| 2003/02/03 | 730 | 753 | 720 | 753 | 9,200 |
| 2003/01/31 | 731 | 737 | 720 | 725 | 14,500 |
| 2003/01/30 | 760 | 760 | 733 | 738 | 8,200 |
| 2003/01/29 | 777 | 777 | 764 | 764 | 7,800 |
| 2003/01/28 | 773 | 798 | 773 | 781 | 6,800 |
| 2003/01/27 | 815 | 815 | 800 | 801 | 14,400 |
| 2003/01/24 | 817 | 817 | 804 | 805 | 15,600 |
| 2003/01/23 | 795 | 814 | 795 | 807 | 10,200 |
| 2003/01/22 | 800 | 800 | 792 | 792 | 7,400 |
| 2003/01/21 | 796 | 805 | 795 | 801 | 10,700 |
| 2003/01/20 | 791 | 798 | 791 | 796 | 11,500 |
| 2003/01/17 | 795 | 796 | 786 | 794 | 9,500 |
| 2003/01/16 | 786 | 799 | 786 | 799 | 7,800 |
| 2003/01/15 | 791 | 795 | 786 | 792 | 21,700 |
| 2003/01/14 | 785 | 790 | 780 | 790 | 13,500 |
| 2003/01/10 | 795 | 795 | 785 | 786 | 7,800 |
| 2003/01/09 | 792 | 792 | 770 | 791 | 5,100 |
| 2003/01/08 | 796 | 796 | 783 | 784 | 5,300 |
| 2003/01/07 | 798 | 799 | 770 | 798 | 16,200 |
| 2003/01/06 | 799 | 799 | 795 | 798 | 3,300 |