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 |
|---|---|---|---|---|---|
| 2005/12/30 | 1,540 | 1,545 | 1,527 | 1,527 | 180,300 |
| 2005/12/29 | 1,514 | 1,543 | 1,511 | 1,536 | 150,200 |
| 2005/12/28 | 1,500 | 1,510 | 1,496 | 1,506 | 55,700 |
| 2005/12/27 | 1,507 | 1,508 | 1,491 | 1,495 | 67,900 |
| 2005/12/26 | 1,490 | 1,508 | 1,490 | 1,508 | 86,600 |
| 2005/12/22 | 1,499 | 1,499 | 1,485 | 1,487 | 86,600 |
| 2005/12/21 | 1,499 | 1,504 | 1,485 | 1,495 | 106,900 |
| 2005/12/20 | 1,493 | 1,503 | 1,485 | 1,497 | 142,200 |
| 2005/12/19 | 1,485 | 1,486 | 1,470 | 1,485 | 156,000 |
| 2005/12/16 | 1,467 | 1,471 | 1,459 | 1,465 | 142,400 |
| 2005/12/15 | 1,473 | 1,480 | 1,462 | 1,467 | 196,600 |
| 2005/12/14 | 1,482 | 1,496 | 1,474 | 1,474 | 131,300 |
| 2005/12/13 | 1,480 | 1,488 | 1,474 | 1,484 | 81,700 |
| 2005/12/12 | 1,490 | 1,493 | 1,471 | 1,480 | 176,300 |
| 2005/12/09 | 1,495 | 1,499 | 1,481 | 1,490 | 136,000 |
| 2005/12/08 | 1,505 | 1,506 | 1,490 | 1,500 | 122,500 |
| 2005/12/07 | 1,515 | 1,524 | 1,502 | 1,510 | 143,700 |
| 2005/12/06 | 1,548 | 1,548 | 1,517 | 1,519 | 191,400 |
| 2005/12/05 | 1,535 | 1,557 | 1,533 | 1,556 | 127,000 |
| 2005/12/02 | 1,520 | 1,528 | 1,519 | 1,526 | 73,000 |
| 2005/12/01 | 1,529 | 1,530 | 1,511 | 1,519 | 88,200 |
| 2005/11/30 | 1,501 | 1,515 | 1,488 | 1,515 | 180,100 |
| 2005/11/29 | 1,500 | 1,503 | 1,498 | 1,501 | 113,000 |
| 2005/11/28 | 1,501 | 1,504 | 1,498 | 1,498 | 94,100 |
| 2005/11/25 | 1,505 | 1,505 | 1,494 | 1,497 | 87,700 |
| 2005/11/24 | 1,520 | 1,524 | 1,494 | 1,497 | 166,200 |
| 2005/11/22 | 1,520 | 1,525 | 1,512 | 1,514 | 85,400 |
| 2005/11/21 | 1,515 | 1,520 | 1,514 | 1,514 | 82,700 |
| 2005/11/18 | 1,511 | 1,516 | 1,502 | 1,510 | 73,100 |
| 2005/11/17 | 1,495 | 1,513 | 1,494 | 1,505 | 64,100 |
| 2005/11/16 | 1,498 | 1,498 | 1,488 | 1,490 | 64,300 |
| 2005/11/15 | 1,497 | 1,501 | 1,493 | 1,494 | 51,600 |
| 2005/11/14 | 1,500 | 1,508 | 1,490 | 1,493 | 137,700 |
| 2005/11/11 | 1,520 | 1,520 | 1,491 | 1,498 | 226,100 |
| 2005/11/10 | 1,535 | 1,539 | 1,518 | 1,530 | 73,200 |
| 2005/11/09 | 1,557 | 1,557 | 1,533 | 1,535 | 53,000 |
| 2005/11/08 | 1,555 | 1,557 | 1,549 | 1,549 | 77,600 |
| 2005/11/07 | 1,550 | 1,560 | 1,549 | 1,555 | 91,500 |
| 2005/11/04 | 1,548 | 1,554 | 1,543 | 1,550 | 71,800 |
| 2005/11/02 | 1,550 | 1,552 | 1,541 | 1,547 | 50,700 |
| 2005/11/01 | 1,542 | 1,548 | 1,541 | 1,548 | 70,300 |
| 2005/10/31 | 1,529 | 1,539 | 1,520 | 1,521 | 73,300 |
| 2005/10/28 | 1,497 | 1,528 | 1,494 | 1,524 | 93,200 |
| 2005/10/27 | 1,488 | 1,499 | 1,480 | 1,490 | 123,500 |
| 2005/10/26 | 1,465 | 1,485 | 1,463 | 1,473 | 196,300 |
| 2005/10/25 | 1,483 | 1,485 | 1,451 | 1,455 | 252,800 |
| 2005/10/24 | 1,520 | 1,521 | 1,483 | 1,484 | 102,800 |
| 2005/10/21 | 1,516 | 1,518 | 1,500 | 1,517 | 80,200 |
| 2005/10/20 | 1,537 | 1,540 | 1,516 | 1,524 | 52,500 |
| 2005/10/19 | 1,540 | 1,541 | 1,526 | 1,536 | 44,700 |
| 2005/10/18 | 1,559 | 1,559 | 1,534 | 1,542 | 75,900 |
| 2005/10/17 | 1,549 | 1,553 | 1,530 | 1,545 | 89,900 |
| 2005/10/14 | 1,529 | 1,535 | 1,520 | 1,529 | 48,300 |
| 2005/10/13 | 1,530 | 1,540 | 1,512 | 1,524 | 107,500 |
| 2005/10/12 | 1,537 | 1,547 | 1,517 | 1,528 | 144,200 |
| 2005/10/11 | 1,544 | 1,544 | 1,531 | 1,534 | 73,500 |
| 2005/10/07 | 1,565 | 1,569 | 1,543 | 1,543 | 53,100 |
| 2005/10/06 | 1,575 | 1,583 | 1,550 | 1,552 | 52,700 |
| 2005/10/05 | 1,584 | 1,585 | 1,571 | 1,579 | 35,500 |
| 2005/10/04 | 1,552 | 1,580 | 1,552 | 1,580 | 75,800 |
| 2005/10/03 | 1,570 | 1,580 | 1,534 | 1,550 | 111,000 |
| 2005/09/30 | 1,604 | 1,607 | 1,573 | 1,580 | 99,600 |
| 2005/09/29 | 1,605 | 1,614 | 1,604 | 1,609 | 33,800 |
| 2005/09/28 | 1,630 | 1,630 | 1,604 | 1,606 | 48,000 |
| 2005/09/27 | 1,629 | 1,630 | 1,615 | 1,620 | 23,700 |
| 2005/09/26 | 1,609 | 1,629 | 1,609 | 1,629 | 30,600 |
| 2005/09/22 | 1,625 | 1,628 | 1,600 | 1,602 | 58,800 |
| 2005/09/21 | 1,644 | 1,644 | 1,625 | 1,625 | 32,100 |
| 2005/09/20 | 1,625 | 1,643 | 1,623 | 1,631 | 24,900 |
| 2005/09/16 | 1,618 | 1,624 | 1,609 | 1,623 | 18,200 |
| 2005/09/15 | 1,601 | 1,613 | 1,600 | 1,605 | 44,500 |
| 2005/09/14 | 1,621 | 1,629 | 1,598 | 1,606 | 48,800 |
| 2005/09/13 | 1,648 | 1,650 | 1,619 | 1,621 | 48,700 |
| 2005/09/12 | 1,652 | 1,660 | 1,647 | 1,649 | 35,900 |
| 2005/09/09 | 1,649 | 1,649 | 1,640 | 1,646 | 63,800 |
| 2005/09/08 | 1,650 | 1,650 | 1,639 | 1,641 | 25,700 |
| 2005/09/07 | 1,640 | 1,643 | 1,632 | 1,641 | 25,100 |
| 2005/09/06 | 1,626 | 1,634 | 1,611 | 1,630 | 24,900 |
| 2005/09/05 | 1,624 | 1,625 | 1,609 | 1,620 | 21,900 |
| 2005/09/02 | 1,630 | 1,634 | 1,619 | 1,623 | 35,400 |
| 2005/09/01 | 1,609 | 1,627 | 1,609 | 1,618 | 17,300 |
| 2005/08/31 | 1,627 | 1,627 | 1,605 | 1,608 | 14,700 |
| 2005/08/30 | 1,627 | 1,630 | 1,621 | 1,627 | 21,200 |
| 2005/08/29 | 1,652 | 1,652 | 1,616 | 1,616 | 21,300 |
| 2005/08/26 | 1,660 | 1,660 | 1,650 | 1,652 | 29,800 |
| 2005/08/25 | 1,679 | 1,679 | 1,652 | 1,656 | 45,300 |
| 2005/08/24 | 1,645 | 1,665 | 1,644 | 1,661 | 58,700 |
| 2005/08/23 | 1,620 | 1,638 | 1,620 | 1,637 | 45,900 |
| 2005/08/22 | 1,592 | 1,619 | 1,592 | 1,611 | 21,500 |
| 2005/08/19 | 1,603 | 1,605 | 1,595 | 1,600 | 28,700 |
| 2005/08/18 | 1,609 | 1,609 | 1,600 | 1,606 | 18,900 |
| 2005/08/17 | 1,608 | 1,615 | 1,605 | 1,605 | 11,400 |
| 2005/08/16 | 1,609 | 1,610 | 1,602 | 1,609 | 13,600 |
| 2005/08/15 | 1,614 | 1,624 | 1,601 | 1,609 | 19,300 |
| 2005/08/12 | 1,623 | 1,631 | 1,619 | 1,619 | 17,700 |
| 2005/08/11 | 1,635 | 1,635 | 1,613 | 1,618 | 18,100 |
| 2005/08/10 | 1,613 | 1,630 | 1,613 | 1,630 | 20,200 |
| 2005/08/09 | 1,599 | 1,613 | 1,599 | 1,613 | 9,800 |
| 2005/08/08 | 1,568 | 1,601 | 1,568 | 1,601 | 22,800 |
| 2005/08/05 | 1,610 | 1,614 | 1,601 | 1,614 | 56,100 |
| 2005/08/04 | 1,604 | 1,617 | 1,604 | 1,612 | 40,000 |
| 2005/08/03 | 1,601 | 1,610 | 1,576 | 1,603 | 51,900 |
| 2005/08/02 | 1,600 | 1,613 | 1,568 | 1,606 | 90,100 |
| 2005/08/01 | 1,630 | 1,638 | 1,612 | 1,613 | 37,300 |
| 2005/07/29 | 1,635 | 1,638 | 1,626 | 1,630 | 45,400 |
| 2005/07/28 | 1,617 | 1,638 | 1,617 | 1,630 | 30,500 |
| 2005/07/27 | 1,608 | 1,620 | 1,600 | 1,615 | 62,400 |
| 2005/07/26 | 1,602 | 1,614 | 1,602 | 1,608 | 26,300 |
| 2005/07/25 | 1,631 | 1,635 | 1,618 | 1,625 | 34,700 |
| 2005/07/22 | 1,635 | 1,636 | 1,622 | 1,627 | 29,000 |
| 2005/07/21 | 1,647 | 1,657 | 1,638 | 1,640 | 56,000 |
| 2005/07/20 | 1,656 | 1,656 | 1,638 | 1,645 | 20,100 |
| 2005/07/19 | 1,635 | 1,660 | 1,635 | 1,652 | 40,500 |
| 2005/07/15 | 1,660 | 1,660 | 1,650 | 1,653 | 19,400 |
| 2005/07/14 | 1,661 | 1,667 | 1,650 | 1,656 | 32,000 |
| 2005/07/13 | 1,633 | 1,665 | 1,633 | 1,656 | 82,200 |
| 2005/07/12 | 1,639 | 1,642 | 1,632 | 1,633 | 19,500 |
| 2005/07/11 | 1,635 | 1,645 | 1,631 | 1,634 | 26,100 |
| 2005/07/08 | 1,631 | 1,661 | 1,630 | 1,631 | 33,700 |
| 2005/07/07 | 1,658 | 1,658 | 1,638 | 1,644 | 26,700 |
| 2005/07/06 | 1,661 | 1,669 | 1,658 | 1,659 | 23,700 |
| 2005/07/05 | 1,675 | 1,675 | 1,660 | 1,660 | 45,800 |
| 2005/07/04 | 1,670 | 1,677 | 1,661 | 1,675 | 71,700 |
| 2005/07/01 | 1,650 | 1,672 | 1,650 | 1,670 | 60,100 |
| 2005/06/30 | 1,675 | 1,675 | 1,649 | 1,654 | 35,700 |
| 2005/06/29 | 1,697 | 1,697 | 1,669 | 1,676 | 51,800 |
| 2005/06/28 | 1,663 | 1,685 | 1,661 | 1,680 | 41,600 |
| 2005/06/27 | 1,655 | 1,667 | 1,650 | 1,662 | 71,700 |
| 2005/06/24 | 1,645 | 1,660 | 1,640 | 1,659 | 93,600 |
| 2005/06/23 | 1,641 | 1,649 | 1,640 | 1,645 | 59,600 |
| 2005/06/22 | 1,612 | 1,646 | 1,612 | 1,639 | 108,000 |
| 2005/06/21 | 1,592 | 1,618 | 1,592 | 1,612 | 44,300 |
| 2005/06/20 | 1,610 | 1,615 | 1,591 | 1,591 | 38,700 |
| 2005/06/17 | 1,609 | 1,613 | 1,599 | 1,605 | 54,700 |
| 2005/06/16 | 1,606 | 1,607 | 1,599 | 1,603 | 59,200 |
| 2005/06/15 | 1,614 | 1,614 | 1,600 | 1,605 | 52,700 |
| 2005/06/14 | 1,620 | 1,622 | 1,608 | 1,614 | 47,100 |
| 2005/06/13 | 1,605 | 1,621 | 1,600 | 1,621 | 76,500 |
| 2005/06/10 | 1,600 | 1,618 | 1,596 | 1,604 | 83,300 |
| 2005/06/09 | 1,638 | 1,638 | 1,595 | 1,600 | 104,000 |
| 2005/06/08 | 1,630 | 1,660 | 1,629 | 1,637 | 186,300 |
| 2005/06/07 | 1,550 | 1,629 | 1,550 | 1,623 | 229,700 |
| 2005/06/06 | 1,542 | 1,542 | 1,512 | 1,514 | 52,700 |
| 2005/06/03 | 1,556 | 1,558 | 1,525 | 1,542 | 62,800 |
| 2005/06/02 | 1,575 | 1,592 | 1,570 | 1,570 | 26,600 |
| 2005/06/01 | 1,574 | 1,595 | 1,571 | 1,584 | 27,700 |
| 2005/05/31 | 1,573 | 1,583 | 1,557 | 1,579 | 35,000 |
| 2005/05/30 | 1,550 | 1,582 | 1,543 | 1,574 | 40,400 |
| 2005/05/27 | 1,546 | 1,559 | 1,541 | 1,545 | 44,600 |
| 2005/05/26 | 1,550 | 1,564 | 1,540 | 1,548 | 56,600 |
| 2005/05/25 | 1,585 | 1,600 | 1,541 | 1,541 | 62,000 |
| 2005/05/24 | 1,550 | 1,564 | 1,549 | 1,555 | 34,400 |
| 2005/05/23 | 1,550 | 1,570 | 1,536 | 1,564 | 30,200 |
| 2005/05/20 | 1,552 | 1,561 | 1,530 | 1,550 | 47,600 |
| 2005/05/19 | 1,521 | 1,536 | 1,502 | 1,522 | 36,700 |
| 2005/05/18 | 1,530 | 1,540 | 1,501 | 1,506 | 151,700 |
| 2005/05/17 | 1,510 | 1,545 | 1,500 | 1,531 | 120,800 |
| 2005/05/16 | 1,605 | 1,605 | 1,570 | 1,570 | 52,400 |
| 2005/05/13 | 1,600 | 1,619 | 1,599 | 1,606 | 77,500 |
| 2005/05/12 | 1,610 | 1,623 | 1,592 | 1,599 | 82,100 |
| 2005/05/11 | 1,613 | 1,616 | 1,602 | 1,610 | 106,000 |
| 2005/05/10 | 1,615 | 1,625 | 1,612 | 1,615 | 65,800 |
| 2005/05/09 | 1,611 | 1,635 | 1,606 | 1,614 | 31,400 |
| 2005/05/06 | 1,601 | 1,614 | 1,601 | 1,614 | 23,200 |
| 2005/05/02 | 1,600 | 1,618 | 1,580 | 1,613 | 23,600 |
| 2005/04/28 | 1,615 | 1,635 | 1,608 | 1,611 | 30,700 |
| 2005/04/27 | 1,620 | 1,630 | 1,605 | 1,628 | 48,000 |
| 2005/04/26 | 1,607 | 1,634 | 1,605 | 1,624 | 55,800 |
| 2005/04/25 | 1,629 | 1,629 | 1,606 | 1,607 | 26,600 |
| 2005/04/22 | 1,601 | 1,622 | 1,601 | 1,620 | 48,300 |
| 2005/04/21 | 1,607 | 1,636 | 1,592 | 1,600 | 35,200 |
| 2005/04/20 | 1,648 | 1,670 | 1,614 | 1,620 | 31,300 |
| 2005/04/19 | 1,594 | 1,625 | 1,594 | 1,620 | 32,900 |
| 2005/04/18 | 1,630 | 1,631 | 1,570 | 1,594 | 48,400 |
| 2005/04/15 | 1,650 | 1,657 | 1,630 | 1,632 | 32,000 |
| 2005/04/14 | 1,673 | 1,675 | 1,657 | 1,661 | 35,400 |
| 2005/04/13 | 1,696 | 1,700 | 1,677 | 1,677 | 42,500 |
| 2005/04/12 | 1,688 | 1,699 | 1,686 | 1,690 | 28,500 |
| 2005/04/11 | 1,702 | 1,705 | 1,686 | 1,695 | 44,100 |
| 2005/04/08 | 1,697 | 1,700 | 1,685 | 1,693 | 39,300 |
| 2005/04/07 | 1,706 | 1,707 | 1,684 | 1,692 | 54,200 |
| 2005/04/06 | 1,685 | 1,710 | 1,684 | 1,706 | 86,300 |
| 2005/04/05 | 1,679 | 1,687 | 1,676 | 1,680 | 75,600 |
| 2005/04/04 | 1,691 | 1,703 | 1,677 | 1,684 | 59,300 |
| 2005/04/01 | 1,655 | 1,695 | 1,644 | 1,690 | 63,100 |
| 2005/03/31 | 1,658 | 1,660 | 1,650 | 1,655 | 68,900 |
| 2005/03/30 | 1,665 | 1,695 | 1,654 | 1,668 | 63,600 |
| 2005/03/29 | 1,691 | 1,701 | 1,651 | 1,664 | 128,300 |
| 2005/03/28 | 1,682 | 1,709 | 1,670 | 1,692 | 88,200 |
| 2005/03/25 | 1,634 | 1,670 | 1,631 | 1,670 | 81,700 |
| 2005/03/24 | 1,646 | 1,648 | 1,626 | 1,631 | 134,700 |
| 2005/03/23 | 1,669 | 1,669 | 1,632 | 1,645 | 107,200 |
| 2005/03/22 | 1,700 | 1,709 | 1,660 | 1,661 | 96,600 |
| 2005/03/18 | 1,714 | 1,719 | 1,688 | 1,694 | 58,700 |
| 2005/03/17 | 1,733 | 1,738 | 1,713 | 1,713 | 39,400 |
| 2005/03/16 | 1,715 | 1,730 | 1,705 | 1,723 | 56,300 |
| 2005/03/15 | 1,763 | 1,770 | 1,700 | 1,711 | 101,400 |
| 2005/03/14 | 1,779 | 1,787 | 1,760 | 1,760 | 15,400 |
| 2005/03/11 | 1,779 | 1,785 | 1,771 | 1,778 | 42,300 |
| 2005/03/10 | 1,745 | 1,776 | 1,744 | 1,760 | 22,300 |
| 2005/03/09 | 1,808 | 1,810 | 1,754 | 1,754 | 23,800 |
| 2005/03/08 | 1,810 | 1,810 | 1,798 | 1,798 | 21,400 |
| 2005/03/07 | 1,797 | 1,809 | 1,780 | 1,806 | 27,600 |
| 2005/03/04 | 1,780 | 1,799 | 1,769 | 1,797 | 16,400 |
| 2005/03/03 | 1,789 | 1,789 | 1,769 | 1,783 | 14,300 |
| 2005/03/02 | 1,769 | 1,800 | 1,769 | 1,800 | 43,500 |
| 2005/03/01 | 1,769 | 1,770 | 1,755 | 1,769 | 29,500 |
| 2005/02/28 | 1,741 | 1,761 | 1,737 | 1,758 | 21,100 |
| 2005/02/25 | 1,780 | 1,780 | 1,752 | 1,757 | 34,100 |
| 2005/02/24 | 1,746 | 1,770 | 1,736 | 1,765 | 34,100 |
| 2005/02/23 | 1,721 | 1,736 | 1,710 | 1,736 | 58,700 |
| 2005/02/22 | 1,727 | 1,730 | 1,700 | 1,706 | 30,300 |
| 2005/02/21 | 1,726 | 1,740 | 1,723 | 1,728 | 129,300 |
| 2005/02/18 | 1,764 | 1,765 | 1,721 | 1,725 | 49,500 |
| 2005/02/17 | 1,772 | 1,779 | 1,765 | 1,770 | 74,400 |
| 2005/02/16 | 1,790 | 1,790 | 1,769 | 1,772 | 38,600 |
| 2005/02/15 | 1,770 | 1,770 | 1,750 | 1,765 | 35,900 |
| 2005/02/14 | 1,730 | 1,760 | 1,730 | 1,742 | 39,600 |
| 2005/02/10 | 1,730 | 1,731 | 1,710 | 1,710 | 55,200 |
| 2005/02/09 | 1,760 | 1,765 | 1,735 | 1,740 | 51,000 |
| 2005/02/08 | 1,792 | 1,792 | 1,760 | 1,766 | 71,700 |
| 2005/02/07 | 1,800 | 1,800 | 1,782 | 1,792 | 37,100 |
| 2005/02/04 | 1,806 | 1,812 | 1,777 | 1,799 | 20,100 |
| 2005/02/03 | 1,810 | 1,816 | 1,808 | 1,816 | 19,800 |
| 2005/02/02 | 1,814 | 1,824 | 1,808 | 1,820 | 36,000 |
| 2005/02/01 | 1,809 | 1,815 | 1,795 | 1,815 | 48,600 |
| 2005/01/31 | 1,810 | 1,813 | 1,801 | 1,809 | 32,600 |
| 2005/01/28 | 1,807 | 1,818 | 1,807 | 1,817 | 44,000 |
| 2005/01/27 | 1,831 | 1,833 | 1,820 | 1,830 | 64,400 |
| 2005/01/26 | 1,815 | 1,839 | 1,812 | 1,839 | 54,100 |
| 2005/01/25 | 1,830 | 1,839 | 1,813 | 1,824 | 56,700 |
| 2005/01/24 | 1,859 | 1,861 | 1,841 | 1,847 | 67,500 |
| 2005/01/21 | 1,817 | 1,870 | 1,817 | 1,863 | 133,000 |
| 2005/01/20 | 1,799 | 1,810 | 1,798 | 1,810 | 129,300 |
| 2005/01/19 | 1,817 | 1,817 | 1,792 | 1,810 | 76,200 |
| 2005/01/18 | 1,816 | 1,816 | 1,801 | 1,812 | 79,300 |
| 2005/01/17 | 1,800 | 1,817 | 1,787 | 1,817 | 84,800 |
| 2005/01/14 | 1,799 | 1,818 | 1,785 | 1,818 | 57,300 |
| 2005/01/13 | 1,805 | 1,805 | 1,785 | 1,798 | 34,800 |
| 2005/01/12 | 1,774 | 1,820 | 1,774 | 1,799 | 40,900 |
| 2005/01/11 | 1,760 | 1,794 | 1,755 | 1,773 | 64,600 |
| 2005/01/07 | 1,759 | 1,765 | 1,750 | 1,755 | 39,300 |
| 2005/01/06 | 1,755 | 1,768 | 1,720 | 1,766 | 27,200 |
| 2005/01/05 | 1,769 | 1,770 | 1,752 | 1,765 | 33,600 |
| 2005/01/04 | 1,752 | 1,770 | 1,752 | 1,770 | 14,800 |