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 |