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
2006/12/29 2,070 2,100 2,060 2,085 49,400
2006/12/28 2,050 2,070 2,040 2,045 112,400
2006/12/27 2,040 2,045 2,025 2,025 66,100
2006/12/26 2,020 2,035 2,015 2,035 52,200
2006/12/25 2,005 2,045 2,000 2,015 122,700
2006/12/22 2,000 2,010 1,991 2,005 40,400
2006/12/21 2,010 2,010 1,990 1,995 49,900
2006/12/20 1,997 2,005 1,983 2,005 40,000
2006/12/19 2,000 2,000 1,976 1,984 48,100
2006/12/18 2,015 2,015 1,995 2,005 48,500
2006/12/15 2,035 2,035 2,010 2,015 65,600
2006/12/14 2,020 2,025 1,980 2,010 53,600
2006/12/13 2,020 2,025 1,999 2,020 67,200
2006/12/12 2,050 2,055 1,995 2,035 132,200
2006/12/11 1,995 2,045 1,975 2,040 87,100
2006/12/08 2,020 2,020 1,999 2,000 57,900
2006/12/07 2,000 2,020 1,995 2,005 52,700
2006/12/06 2,045 2,055 2,010 2,015 82,600
2006/12/05 2,045 2,070 2,020 2,035 49,900
2006/12/04 2,060 2,070 2,025 2,065 57,300
2006/12/01 2,095 2,095 2,070 2,080 54,800
2006/11/30 2,090 2,115 2,060 2,115 86,300
2006/11/29 2,020 2,080 2,010 2,070 92,900
2006/11/28 2,000 2,020 1,975 2,020 80,800
2006/11/27 1,975 2,030 1,970 2,020 39,700
2006/11/24 1,978 2,020 1,953 2,005 80,900
2006/11/22 1,980 1,996 1,934 1,977 116,200
2006/11/21 1,982 1,982 1,930 1,965 104,000
2006/11/20 1,992 2,010 1,952 1,982 133,000
2006/11/17 2,000 2,030 2,000 2,030 54,100
2006/11/16 2,090 2,090 1,999 2,020 139,800
2006/11/15 2,095 2,120 2,075 2,090 40,500
2006/11/14 2,040 2,090 2,040 2,075 72,300
2006/11/13 2,040 2,040 2,020 2,035 59,200
2006/11/10 2,075 2,080 2,045 2,045 47,800
2006/11/09 2,100 2,115 2,080 2,095 78,400
2006/11/08 2,115 2,130 2,090 2,105 120,000
2006/11/07 2,115 2,140 2,115 2,135 42,100
2006/11/06 2,105 2,135 2,080 2,115 67,600
2006/11/02 2,110 2,130 2,100 2,125 51,500
2006/11/01 2,130 2,130 2,100 2,120 49,700
2006/10/31 2,100 2,150 2,090 2,140 49,100
2006/10/30 2,140 2,150 2,110 2,120 81,000
2006/10/27 2,175 2,180 2,135 2,165 105,200
2006/10/26 2,165 2,180 2,135 2,180 89,400
2006/10/25 2,175 2,175 2,125 2,140 80,200
2006/10/24 2,165 2,180 2,125 2,140 113,500
2006/10/23 2,160 2,190 2,155 2,175 94,100
2006/10/20 2,180 2,195 2,170 2,175 122,700
2006/10/19 2,095 2,220 2,095 2,175 319,800
2006/10/18 2,120 2,150 2,070 2,095 256,700
2006/10/17 2,110 2,120 2,095 2,100 180,800
2006/10/16 2,090 2,105 2,085 2,095 173,100
2006/10/13 2,050 2,090 2,035 2,090 302,000
2006/10/12 2,030 2,050 2,015 2,030 105,100
2006/10/11 2,045 2,050 2,030 2,030 71,400
2006/10/10 2,015 2,055 2,010 2,045 194,900
2006/10/06 2,020 2,030 2,000 2,030 125,700
2006/10/05 1,996 2,020 1,994 2,015 107,000
2006/10/04 2,025 2,030 1,990 1,991 159,300
2006/10/03 2,005 2,020 1,979 1,999 316,700
2006/10/02 2,010 2,040 2,010 2,030 151,000
2006/09/29 2,040 2,045 2,005 2,025 109,000
2006/09/28 2,020 2,055 2,010 2,045 280,900
2006/09/27 2,005 2,030 1,999 2,010 278,900
2006/09/26 1,998 2,010 1,986 2,005 310,100
2006/09/25 1,980 2,000 1,953 1,983 274,300
2006/09/22 1,992 2,010 1,972 1,998 352,900
2006/09/21 1,968 1,993 1,957 1,981 453,000
2006/09/20 1,921 1,954 1,920 1,947 211,900
2006/09/19 1,922 1,943 1,917 1,927 324,900
2006/09/15 1,885 1,900 1,854 1,900 201,000
2006/09/14 1,840 1,893 1,822 1,887 344,900
2006/09/13 1,876 1,889 1,850 1,854 292,800
2006/09/12 1,903 1,911 1,885 1,885 322,100
2006/09/11 1,915 1,931 1,891 1,918 382,100
2006/09/08 1,930 1,940 1,909 1,919 380,200
2006/09/07 1,888 1,949 1,872 1,944 996,301
2006/09/06 2,025 2,030 1,898 1,925 3,439,503
2006/09/05 2,095 2,095 1,989 2,040 2,123,102
2006/09/04 2,100 2,150 2,080 2,095 2,740,103
2006/09/01 1,979 2,080 1,973 2,020 995,201
2006/08/31 1,930 1,965 1,903 1,957 220,100
2006/08/30 1,964 1,964 1,898 1,925 256,900
2006/08/29 1,963 1,967 1,954 1,965 163,100
2006/08/28 1,968 1,968 1,942 1,952 114,000
2006/08/25 1,984 1,986 1,965 1,967 98,300
2006/08/24 1,998 1,998 1,968 1,980 142,800
2006/08/23 1,994 1,998 1,990 1,998 89,800
2006/08/22 1,965 1,993 1,963 1,993 116,900
2006/08/21 1,994 1,994 1,965 1,966 144,000
2006/08/18 1,958 1,997 1,958 1,983 184,000
2006/08/17 1,967 1,995 1,954 1,956 196,400
2006/08/16 1,930 1,959 1,925 1,954 119,300
2006/08/15 1,877 1,911 1,875 1,904 73,400
2006/08/14 1,847 1,895 1,847 1,887 58,300
2006/08/11 1,860 1,895 1,841 1,863 106,200
2006/08/10 1,888 1,895 1,871 1,875 96,000
2006/08/09 1,819 1,898 1,810 1,895 315,100
2006/08/08 1,815 1,838 1,815 1,823 88,800
2006/08/07 1,811 1,826 1,810 1,811 89,000
2006/08/04 1,800 1,817 1,795 1,811 148,600
2006/08/03 1,801 1,812 1,790 1,801 54,700
2006/08/02 1,788 1,803 1,780 1,801 51,800
2006/08/01 1,769 1,790 1,769 1,790 33,500
2006/07/31 1,777 1,794 1,770 1,786 70,600
2006/07/28 1,784 1,786 1,760 1,776 45,400
2006/07/27 1,785 1,791 1,757 1,783 38,200
2006/07/26 1,785 1,809 1,784 1,789 59,100
2006/07/25 1,814 1,814 1,795 1,799 65,400
2006/07/24 1,810 1,810 1,791 1,800 64,100
2006/07/21 1,818 1,818 1,797 1,812 65,500
2006/07/20 1,805 1,819 1,803 1,818 112,500
2006/07/19 1,792 1,805 1,770 1,796 116,800
2006/07/18 1,785 1,794 1,771 1,771 61,300
2006/07/14 1,772 1,792 1,770 1,777 51,300
2006/07/13 1,770 1,790 1,763 1,776 70,900
2006/07/12 1,777 1,787 1,772 1,776 47,400
2006/07/11 1,754 1,784 1,754 1,782 65,800
2006/07/10 1,750 1,771 1,746 1,766 59,500
2006/07/07 1,785 1,789 1,766 1,769 41,700
2006/07/06 1,772 1,793 1,772 1,784 47,200
2006/07/05 1,780 1,796 1,775 1,788 63,000
2006/07/04 1,771 1,789 1,771 1,781 72,900
2006/07/03 1,770 1,798 1,770 1,771 60,500
2006/06/30 1,753 1,778 1,753 1,769 87,900
2006/06/29 1,745 1,760 1,745 1,749 44,400
2006/06/28 1,745 1,758 1,744 1,751 42,300
2006/06/27 1,745 1,765 1,745 1,765 87,600
2006/06/26 1,753 1,768 1,753 1,756 62,500
2006/06/23 1,763 1,763 1,745 1,761 56,100
2006/06/22 1,748 1,762 1,746 1,759 70,100
2006/06/21 1,745 1,754 1,738 1,754 42,200
2006/06/20 1,745 1,755 1,742 1,747 64,400
2006/06/19 1,740 1,750 1,735 1,750 61,300
2006/06/16 1,740 1,748 1,735 1,742 93,100
2006/06/15 1,699 1,715 1,690 1,710 94,800
2006/06/14 1,689 1,695 1,664 1,684 100,100
2006/06/13 1,607 1,684 1,607 1,659 71,500
2006/06/12 1,682 1,682 1,619 1,649 127,100
2006/06/09 1,620 1,700 1,580 1,652 259,200
2006/06/08 1,690 1,695 1,616 1,650 212,900
2006/06/07 1,666 1,745 1,660 1,714 427,700
2006/06/06 1,620 1,678 1,602 1,659 312,000
2006/06/05 1,584 1,619 1,584 1,595 53,400
2006/06/02 1,608 1,620 1,541 1,585 89,000
2006/06/01 1,615 1,634 1,608 1,609 100,100
2006/05/31 1,665 1,669 1,641 1,645 123,200
2006/05/30 1,656 1,657 1,648 1,656 38,100
2006/05/29 1,690 1,690 1,657 1,658 42,800
2006/05/26 1,661 1,685 1,661 1,685 42,400
2006/05/25 1,690 1,690 1,670 1,675 46,200
2006/05/24 1,680 1,698 1,664 1,681 101,800
2006/05/23 1,738 1,738 1,706 1,715 172,300
2006/05/22 1,716 1,740 1,716 1,724 110,800
2006/05/19 1,714 1,715 1,701 1,715 53,300
2006/05/18 1,718 1,725 1,706 1,722 152,600
2006/05/17 1,680 1,707 1,671 1,703 56,300
2006/05/16 1,700 1,705 1,681 1,681 75,000
2006/05/15 1,709 1,712 1,685 1,700 70,500
2006/05/12 1,733 1,733 1,674 1,696 113,800
2006/05/11 1,733 1,737 1,730 1,736 58,800
2006/05/10 1,754 1,754 1,731 1,733 68,500
2006/05/09 1,768 1,768 1,741 1,741 57,800
2006/05/08 1,760 1,765 1,740 1,762 68,000
2006/05/02 1,750 1,758 1,745 1,751 92,100
2006/05/01 1,735 1,753 1,735 1,737 57,200
2006/04/28 1,735 1,740 1,721 1,735 132,900
2006/04/27 1,740 1,742 1,725 1,725 76,200
2006/04/26 1,718 1,735 1,705 1,735 114,800
2006/04/25 1,708 1,728 1,702 1,719 93,400
2006/04/24 1,747 1,747 1,692 1,702 368,800
2006/04/21 1,745 1,750 1,738 1,746 77,000
2006/04/20 1,745 1,748 1,737 1,742 195,500
2006/04/19 1,733 1,743 1,726 1,739 73,500
2006/04/18 1,731 1,732 1,718 1,728 51,400
2006/04/17 1,730 1,737 1,710 1,720 128,000
2006/04/14 1,710 1,722 1,695 1,722 60,200
2006/04/13 1,704 1,713 1,683 1,683 123,000
2006/04/12 1,730 1,730 1,683 1,703 93,200
2006/04/11 1,724 1,740 1,713 1,731 134,600
2006/04/10 1,700 1,722 1,696 1,717 108,200
2006/04/07 1,682 1,700 1,670 1,700 92,600
2006/04/06 1,673 1,693 1,662 1,686 91,500
2006/04/05 1,682 1,692 1,670 1,672 77,100
2006/04/04 1,690 1,690 1,667 1,682 84,400
2006/04/03 1,669 1,686 1,660 1,672 81,700
2006/03/31 1,700 1,700 1,651 1,656 141,400
2006/03/30 1,699 1,703 1,685 1,695 89,500
2006/03/29 1,682 1,698 1,661 1,695 76,300
2006/03/28 1,650 1,686 1,650 1,681 50,900
2006/03/27 1,694 1,694 1,672 1,679 40,300
2006/03/24 1,670 1,693 1,670 1,691 63,700
2006/03/23 1,667 1,698 1,657 1,691 70,300
2006/03/22 1,666 1,669 1,652 1,667 36,700
2006/03/20 1,658 1,668 1,649 1,666 62,000
2006/03/17 1,670 1,680 1,660 1,669 31,900
2006/03/16 1,670 1,686 1,658 1,664 41,500
2006/03/15 1,671 1,684 1,657 1,666 80,100
2006/03/14 1,705 1,705 1,656 1,688 119,600
2006/03/13 1,700 1,709 1,684 1,693 87,500
2006/03/10 1,682 1,695 1,663 1,675 137,700
2006/03/09 1,633 1,692 1,626 1,685 157,000
2006/03/08 1,660 1,660 1,644 1,655 27,700
2006/03/07 1,672 1,679 1,651 1,663 99,100
2006/03/06 1,640 1,714 1,629 1,672 208,000
2006/03/03 1,680 1,680 1,621 1,627 132,200
2006/03/02 1,650 1,680 1,650 1,661 120,700
2006/03/01 1,700 1,719 1,663 1,690 284,800
2006/02/28 1,597 1,659 1,597 1,650 157,400
2006/02/27 1,579 1,626 1,570 1,595 156,400
2006/02/24 1,565 1,615 1,560 1,609 435,600
2006/02/23 1,610 1,650 1,605 1,628 152,600
2006/02/22 1,655 1,655 1,612 1,616 138,400
2006/02/21 1,650 1,659 1,642 1,657 85,400
2006/02/20 1,654 1,689 1,654 1,671 130,600
2006/02/17 1,680 1,700 1,654 1,693 81,900
2006/02/16 1,677 1,714 1,676 1,702 166,800
2006/02/15 1,660 1,678 1,639 1,676 158,000
2006/02/14 1,651 1,667 1,645 1,659 160,600
2006/02/13 1,706 1,706 1,660 1,680 137,300
2006/02/10 1,730 1,730 1,665 1,709 237,000
2006/02/09 1,714 1,739 1,691 1,710 199,000
2006/02/08 1,820 1,824 1,656 1,689 1,240,901
2006/02/07 1,700 1,850 1,692 1,770 949,901
2006/02/06 1,641 1,696 1,641 1,681 241,700
2006/02/03 1,602 1,653 1,602 1,642 221,800
2006/02/02 1,689 1,695 1,665 1,678 424,100
2006/02/01 1,680 1,690 1,675 1,685 147,200
2006/01/31 1,683 1,690 1,677 1,684 114,700
2006/01/30 1,665 1,694 1,653 1,681 263,800
2006/01/27 1,657 1,670 1,652 1,670 163,600
2006/01/26 1,612 1,680 1,606 1,657 137,200
2006/01/25 1,627 1,636 1,615 1,621 153,700
2006/01/24 1,602 1,632 1,601 1,617 111,500
2006/01/23 1,600 1,616 1,592 1,601 183,900
2006/01/20 1,640 1,666 1,631 1,650 107,800
2006/01/19 1,569 1,660 1,569 1,658 116,100
2006/01/18 1,600 1,601 1,561 1,589 232,400
2006/01/17 1,699 1,714 1,670 1,671 139,400
2006/01/16 1,689 1,721 1,676 1,710 361,300
2006/01/13 1,628 1,689 1,628 1,689 401,600
2006/01/12 1,591 1,620 1,591 1,619 180,000
2006/01/11 1,608 1,615 1,590 1,598 155,500
2006/01/10 1,615 1,620 1,606 1,606 152,600
2006/01/06 1,587 1,604 1,580 1,593 178,900
2006/01/05 1,550 1,595 1,548 1,587 203,300
2006/01/04 1,541 1,549 1,536 1,546 74,200

このページの先頭へ