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 |
|---|---|---|---|---|---|
| 2007/12/28 | 1,938 | 1,938 | 1,862 | 1,876 | 48,600 |
| 2007/12/27 | 1,962 | 1,965 | 1,922 | 1,938 | 62,900 |
| 2007/12/26 | 1,916 | 1,940 | 1,916 | 1,932 | 33,400 |
| 2007/12/25 | 1,941 | 1,944 | 1,885 | 1,915 | 49,900 |
| 2007/12/21 | 1,915 | 1,935 | 1,900 | 1,914 | 53,700 |
| 2007/12/20 | 1,922 | 1,936 | 1,879 | 1,896 | 50,200 |
| 2007/12/19 | 1,931 | 1,980 | 1,916 | 1,920 | 72,400 |
| 2007/12/18 | 1,935 | 2,000 | 1,935 | 1,949 | 111,800 |
| 2007/12/17 | 1,907 | 1,956 | 1,907 | 1,934 | 47,400 |
| 2007/12/14 | 1,905 | 1,960 | 1,905 | 1,950 | 45,200 |
| 2007/12/13 | 1,954 | 1,965 | 1,930 | 1,935 | 37,900 |
| 2007/12/12 | 1,968 | 1,987 | 1,937 | 1,981 | 35,800 |
| 2007/12/11 | 1,951 | 1,979 | 1,951 | 1,971 | 43,000 |
| 2007/12/10 | 1,971 | 2,000 | 1,966 | 1,970 | 30,900 |
| 2007/12/07 | 2,000 | 2,005 | 1,970 | 1,983 | 59,300 |
| 2007/12/06 | 2,000 | 2,005 | 1,983 | 1,990 | 59,700 |
| 2007/12/05 | 1,965 | 2,020 | 1,960 | 2,010 | 111,300 |
| 2007/12/04 | 1,902 | 1,955 | 1,902 | 1,941 | 52,000 |
| 2007/12/03 | 1,914 | 1,947 | 1,914 | 1,932 | 42,600 |
| 2007/11/30 | 1,890 | 1,930 | 1,890 | 1,915 | 78,500 |
| 2007/11/29 | 1,816 | 1,880 | 1,816 | 1,872 | 87,500 |
| 2007/11/28 | 1,840 | 1,840 | 1,780 | 1,794 | 122,600 |
| 2007/11/27 | 1,775 | 1,831 | 1,770 | 1,780 | 93,200 |
| 2007/11/26 | 1,751 | 1,808 | 1,745 | 1,781 | 77,400 |
| 2007/11/22 | 1,837 | 1,839 | 1,737 | 1,745 | 103,200 |
| 2007/11/21 | 1,848 | 1,849 | 1,803 | 1,807 | 56,700 |
| 2007/11/20 | 1,851 | 1,852 | 1,803 | 1,849 | 37,700 |
| 2007/11/19 | 1,876 | 1,889 | 1,842 | 1,856 | 51,300 |
| 2007/11/16 | 1,903 | 1,919 | 1,850 | 1,906 | 31,900 |
| 2007/11/15 | 1,900 | 1,927 | 1,872 | 1,923 | 35,700 |
| 2007/11/14 | 1,898 | 1,923 | 1,875 | 1,923 | 36,600 |
| 2007/11/13 | 1,892 | 1,916 | 1,877 | 1,896 | 49,000 |
| 2007/11/12 | 1,891 | 1,907 | 1,862 | 1,892 | 31,500 |
| 2007/11/09 | 1,930 | 1,943 | 1,916 | 1,921 | 25,000 |
| 2007/11/08 | 1,939 | 1,940 | 1,906 | 1,928 | 38,800 |
| 2007/11/07 | 1,951 | 1,951 | 1,935 | 1,940 | 42,300 |
| 2007/11/06 | 1,940 | 1,968 | 1,940 | 1,951 | 53,300 |
| 2007/11/05 | 1,950 | 1,963 | 1,935 | 1,950 | 41,100 |
| 2007/11/02 | 1,950 | 1,979 | 1,936 | 1,967 | 38,300 |
| 2007/11/01 | 1,975 | 1,976 | 1,936 | 1,963 | 35,100 |
| 2007/10/31 | 1,927 | 1,975 | 1,903 | 1,975 | 45,200 |
| 2007/10/30 | 1,872 | 1,963 | 1,871 | 1,956 | 124,100 |
| 2007/10/29 | 1,862 | 1,893 | 1,853 | 1,861 | 89,400 |
| 2007/10/26 | 1,860 | 1,862 | 1,846 | 1,861 | 46,400 |
| 2007/10/25 | 1,902 | 1,902 | 1,852 | 1,860 | 82,300 |
| 2007/10/24 | 1,897 | 1,899 | 1,856 | 1,872 | 64,400 |
| 2007/10/23 | 1,901 | 1,910 | 1,881 | 1,906 | 37,500 |
| 2007/10/22 | 1,918 | 1,927 | 1,882 | 1,923 | 34,000 |
| 2007/10/19 | 1,950 | 1,955 | 1,911 | 1,948 | 50,400 |
| 2007/10/18 | 1,925 | 1,951 | 1,916 | 1,950 | 28,000 |
| 2007/10/17 | 1,930 | 1,937 | 1,911 | 1,926 | 31,800 |
| 2007/10/16 | 1,951 | 1,957 | 1,925 | 1,933 | 40,400 |
| 2007/10/15 | 1,950 | 1,974 | 1,932 | 1,945 | 34,800 |
| 2007/10/12 | 1,952 | 1,990 | 1,932 | 1,938 | 55,900 |
| 2007/10/11 | 1,920 | 1,960 | 1,920 | 1,951 | 40,000 |
| 2007/10/10 | 1,935 | 1,939 | 1,905 | 1,918 | 92,400 |
| 2007/10/09 | 1,891 | 1,928 | 1,891 | 1,913 | 68,400 |
| 2007/10/05 | 1,903 | 1,918 | 1,876 | 1,881 | 64,800 |
| 2007/10/04 | 1,903 | 1,948 | 1,902 | 1,911 | 40,900 |
| 2007/10/03 | 1,930 | 1,935 | 1,905 | 1,914 | 61,900 |
| 2007/10/02 | 1,926 | 1,947 | 1,923 | 1,929 | 32,600 |
| 2007/10/01 | 1,928 | 1,934 | 1,883 | 1,895 | 57,200 |
| 2007/09/28 | 1,934 | 1,944 | 1,886 | 1,927 | 73,800 |
| 2007/09/27 | 1,909 | 1,936 | 1,879 | 1,931 | 71,100 |
| 2007/09/26 | 1,874 | 1,898 | 1,867 | 1,883 | 35,600 |
| 2007/09/25 | 1,950 | 1,950 | 1,862 | 1,872 | 87,300 |
| 2007/09/21 | 1,896 | 1,911 | 1,857 | 1,905 | 77,200 |
| 2007/09/20 | 1,959 | 1,985 | 1,889 | 1,929 | 34,900 |
| 2007/09/19 | 1,901 | 1,952 | 1,901 | 1,946 | 87,000 |
| 2007/09/18 | 1,920 | 1,921 | 1,858 | 1,890 | 115,600 |
| 2007/09/14 | 1,963 | 1,964 | 1,924 | 1,926 | 127,700 |
| 2007/09/13 | 1,965 | 1,992 | 1,965 | 1,974 | 98,700 |
| 2007/09/12 | 2,030 | 2,030 | 1,994 | 2,005 | 96,200 |
| 2007/09/11 | 2,010 | 2,020 | 1,970 | 2,020 | 58,600 |
| 2007/09/10 | 1,995 | 2,020 | 1,959 | 2,020 | 26,600 |
| 2007/09/07 | 1,991 | 2,030 | 1,979 | 2,020 | 78,900 |
| 2007/09/06 | 1,968 | 1,994 | 1,933 | 1,990 | 94,400 |
| 2007/09/05 | 1,990 | 1,990 | 1,950 | 1,970 | 83,100 |
| 2007/09/04 | 1,960 | 1,996 | 1,960 | 1,990 | 70,200 |
| 2007/09/03 | 1,976 | 1,976 | 1,950 | 1,960 | 65,800 |
| 2007/08/31 | 1,952 | 1,973 | 1,930 | 1,946 | 92,000 |
| 2007/08/30 | 1,898 | 1,939 | 1,886 | 1,938 | 90,200 |
| 2007/08/29 | 1,830 | 1,897 | 1,830 | 1,890 | 75,700 |
| 2007/08/28 | 1,901 | 1,905 | 1,867 | 1,887 | 136,600 |
| 2007/08/27 | 1,860 | 1,873 | 1,854 | 1,857 | 37,600 |
| 2007/08/24 | 1,879 | 1,879 | 1,832 | 1,860 | 39,300 |
| 2007/08/23 | 1,841 | 1,874 | 1,826 | 1,863 | 33,200 |
| 2007/08/22 | 1,844 | 1,853 | 1,820 | 1,837 | 23,400 |
| 2007/08/21 | 1,802 | 1,848 | 1,785 | 1,838 | 66,900 |
| 2007/08/20 | 1,851 | 1,851 | 1,791 | 1,801 | 48,800 |
| 2007/08/17 | 1,807 | 1,832 | 1,800 | 1,801 | 61,100 |
| 2007/08/16 | 1,830 | 1,843 | 1,802 | 1,836 | 37,100 |
| 2007/08/15 | 1,914 | 1,914 | 1,868 | 1,882 | 44,700 |
| 2007/08/14 | 1,857 | 1,924 | 1,840 | 1,913 | 50,500 |
| 2007/08/13 | 1,931 | 1,940 | 1,888 | 1,917 | 79,000 |
| 2007/08/10 | 1,928 | 1,968 | 1,894 | 1,930 | 118,600 |
| 2007/08/09 | 1,899 | 2,040 | 1,886 | 1,988 | 347,700 |
| 2007/08/08 | 1,810 | 1,853 | 1,804 | 1,841 | 114,500 |
| 2007/08/07 | 1,832 | 1,853 | 1,820 | 1,827 | 31,900 |
| 2007/08/06 | 1,811 | 1,831 | 1,802 | 1,823 | 31,700 |
| 2007/08/03 | 1,851 | 1,852 | 1,811 | 1,833 | 76,600 |
| 2007/08/02 | 1,900 | 1,904 | 1,870 | 1,874 | 87,200 |
| 2007/08/01 | 1,920 | 1,921 | 1,885 | 1,899 | 78,500 |
| 2007/07/31 | 1,907 | 1,935 | 1,892 | 1,927 | 44,500 |
| 2007/07/30 | 1,870 | 1,910 | 1,870 | 1,906 | 43,900 |
| 2007/07/27 | 1,898 | 1,902 | 1,888 | 1,897 | 59,300 |
| 2007/07/26 | 1,900 | 1,919 | 1,900 | 1,904 | 35,600 |
| 2007/07/25 | 1,928 | 1,928 | 1,905 | 1,916 | 31,500 |
| 2007/07/24 | 1,900 | 1,932 | 1,899 | 1,928 | 51,200 |
| 2007/07/23 | 1,901 | 1,924 | 1,879 | 1,902 | 61,800 |
| 2007/07/20 | 1,928 | 1,945 | 1,909 | 1,924 | 64,800 |
| 2007/07/19 | 1,920 | 1,929 | 1,879 | 1,905 | 101,200 |
| 2007/07/18 | 1,953 | 1,955 | 1,896 | 1,900 | 95,500 |
| 2007/07/17 | 1,991 | 1,991 | 1,900 | 1,953 | 63,600 |
| 2007/07/13 | 2,000 | 2,005 | 1,985 | 1,990 | 61,100 |
| 2007/07/12 | 2,010 | 2,010 | 1,991 | 2,005 | 40,800 |
| 2007/07/11 | 2,010 | 2,015 | 1,982 | 1,991 | 53,700 |
| 2007/07/10 | 1,999 | 2,005 | 1,990 | 2,005 | 26,700 |
| 2007/07/09 | 2,015 | 2,015 | 2,000 | 2,010 | 41,400 |
| 2007/07/06 | 2,015 | 2,015 | 1,980 | 1,995 | 82,200 |
| 2007/07/05 | 2,005 | 2,040 | 2,000 | 2,035 | 94,300 |
| 2007/07/04 | 1,999 | 2,005 | 1,992 | 2,000 | 48,300 |
| 2007/07/03 | 1,990 | 1,995 | 1,980 | 1,994 | 65,600 |
| 2007/07/02 | 2,005 | 2,005 | 1,981 | 1,984 | 80,800 |
| 2007/06/29 | 1,986 | 2,000 | 1,979 | 1,998 | 113,400 |
| 2007/06/28 | 1,985 | 1,995 | 1,962 | 1,994 | 118,800 |
| 2007/06/27 | 1,979 | 1,986 | 1,957 | 1,975 | 176,800 |
| 2007/06/26 | 1,965 | 1,988 | 1,952 | 1,978 | 100,300 |
| 2007/06/25 | 2,000 | 2,015 | 1,965 | 1,965 | 121,800 |
| 2007/06/22 | 1,963 | 1,996 | 1,963 | 1,992 | 175,300 |
| 2007/06/21 | 1,970 | 1,976 | 1,952 | 1,960 | 115,100 |
| 2007/06/20 | 1,996 | 2,000 | 1,980 | 1,991 | 107,400 |
| 2007/06/19 | 2,000 | 2,005 | 1,981 | 1,985 | 132,300 |
| 2007/06/18 | 2,020 | 2,025 | 2,010 | 2,015 | 39,100 |
| 2007/06/15 | 1,998 | 2,025 | 1,994 | 2,025 | 88,100 |
| 2007/06/14 | 1,980 | 2,000 | 1,978 | 1,997 | 85,500 |
| 2007/06/13 | 1,976 | 1,991 | 1,968 | 1,991 | 93,000 |
| 2007/06/12 | 1,967 | 1,979 | 1,962 | 1,973 | 60,700 |
| 2007/06/11 | 1,972 | 1,994 | 1,962 | 1,976 | 52,500 |
| 2007/06/08 | 1,960 | 1,970 | 1,947 | 1,965 | 67,800 |
| 2007/06/07 | 1,938 | 1,984 | 1,938 | 1,983 | 91,800 |
| 2007/06/06 | 1,980 | 1,987 | 1,960 | 1,964 | 142,300 |
| 2007/06/05 | 1,980 | 1,990 | 1,964 | 1,976 | 85,300 |
| 2007/06/04 | 1,994 | 1,994 | 1,970 | 1,987 | 127,900 |
| 2007/06/01 | 1,970 | 1,992 | 1,964 | 1,978 | 126,900 |
| 2007/05/31 | 1,967 | 1,979 | 1,947 | 1,969 | 142,400 |
| 2007/05/30 | 1,951 | 1,973 | 1,920 | 1,969 | 169,300 |
| 2007/05/29 | 1,925 | 1,951 | 1,920 | 1,950 | 86,900 |
| 2007/05/28 | 1,955 | 1,955 | 1,931 | 1,934 | 116,000 |
| 2007/05/25 | 1,949 | 1,950 | 1,926 | 1,939 | 128,500 |
| 2007/05/24 | 1,941 | 1,947 | 1,931 | 1,943 | 106,400 |
| 2007/05/23 | 1,930 | 1,941 | 1,914 | 1,925 | 208,400 |
| 2007/05/22 | 1,904 | 1,940 | 1,897 | 1,929 | 232,300 |
| 2007/05/21 | 1,861 | 1,910 | 1,856 | 1,903 | 212,700 |
| 2007/05/18 | 1,876 | 1,880 | 1,860 | 1,870 | 175,600 |
| 2007/05/17 | 1,840 | 1,895 | 1,840 | 1,865 | 220,800 |
| 2007/05/16 | 1,847 | 1,847 | 1,803 | 1,835 | 248,500 |
| 2007/05/15 | 1,873 | 1,880 | 1,832 | 1,846 | 240,200 |
| 2007/05/14 | 1,865 | 1,868 | 1,822 | 1,843 | 311,300 |
| 2007/05/11 | 1,878 | 1,887 | 1,861 | 1,880 | 85,200 |
| 2007/05/10 | 1,900 | 1,901 | 1,875 | 1,880 | 112,500 |
| 2007/05/09 | 1,873 | 1,911 | 1,873 | 1,900 | 121,600 |
| 2007/05/08 | 1,914 | 1,932 | 1,885 | 1,900 | 232,300 |
| 2007/05/07 | 1,970 | 1,979 | 1,912 | 1,913 | 633,101 |
| 2007/05/02 | 1,901 | 1,934 | 1,899 | 1,922 | 495,800 |
| 2007/05/01 | 1,830 | 1,872 | 1,820 | 1,863 | 430,700 |
| 2007/04/27 | 1,829 | 1,829 | 1,780 | 1,801 | 228,200 |
| 2007/04/26 | 1,823 | 1,846 | 1,806 | 1,834 | 115,300 |
| 2007/04/25 | 1,858 | 1,858 | 1,791 | 1,806 | 324,600 |
| 2007/04/24 | 1,861 | 1,877 | 1,845 | 1,857 | 156,900 |
| 2007/04/23 | 1,881 | 1,890 | 1,845 | 1,855 | 205,300 |
| 2007/04/20 | 1,865 | 1,881 | 1,865 | 1,873 | 69,400 |
| 2007/04/19 | 1,875 | 1,875 | 1,842 | 1,862 | 135,200 |
| 2007/04/18 | 1,863 | 1,897 | 1,861 | 1,881 | 118,900 |
| 2007/04/17 | 1,908 | 1,908 | 1,835 | 1,856 | 276,800 |
| 2007/04/16 | 1,905 | 1,917 | 1,877 | 1,880 | 261,000 |
| 2007/04/13 | 1,930 | 1,935 | 1,877 | 1,896 | 307,500 |
| 2007/04/12 | 1,948 | 1,955 | 1,920 | 1,932 | 138,800 |
| 2007/04/11 | 1,968 | 1,993 | 1,935 | 1,973 | 261,800 |
| 2007/04/10 | 1,995 | 1,997 | 1,962 | 1,968 | 174,600 |
| 2007/04/09 | 1,977 | 2,000 | 1,965 | 1,998 | 95,100 |
| 2007/04/06 | 1,960 | 1,961 | 1,948 | 1,953 | 67,400 |
| 2007/04/05 | 1,950 | 1,959 | 1,937 | 1,951 | 139,600 |
| 2007/04/04 | 1,950 | 1,976 | 1,947 | 1,961 | 162,700 |
| 2007/04/03 | 1,971 | 1,972 | 1,941 | 1,942 | 181,200 |
| 2007/04/02 | 2,020 | 2,030 | 1,970 | 1,981 | 144,200 |
| 2007/03/30 | 2,050 | 2,050 | 2,025 | 2,025 | 47,200 |
| 2007/03/29 | 2,085 | 2,085 | 2,030 | 2,030 | 74,800 |
| 2007/03/28 | 2,045 | 2,070 | 2,035 | 2,060 | 60,700 |
| 2007/03/27 | 1,998 | 2,055 | 1,995 | 2,040 | 82,400 |
| 2007/03/26 | 2,020 | 2,025 | 1,975 | 1,994 | 218,100 |
| 2007/03/23 | 2,030 | 2,045 | 2,010 | 2,045 | 100,500 |
| 2007/03/22 | 2,025 | 2,035 | 2,000 | 2,010 | 110,200 |
| 2007/03/20 | 1,957 | 2,015 | 1,940 | 2,000 | 122,200 |
| 2007/03/19 | 1,937 | 1,963 | 1,930 | 1,953 | 91,500 |
| 2007/03/16 | 1,960 | 1,965 | 1,925 | 1,936 | 129,800 |
| 2007/03/15 | 1,957 | 1,970 | 1,947 | 1,950 | 86,700 |
| 2007/03/14 | 1,982 | 1,985 | 1,942 | 1,942 | 184,900 |
| 2007/03/13 | 2,015 | 2,025 | 1,984 | 1,993 | 148,000 |
| 2007/03/12 | 2,025 | 2,050 | 1,985 | 2,010 | 122,500 |
| 2007/03/09 | 2,015 | 2,020 | 1,994 | 2,005 | 104,900 |
| 2007/03/08 | 2,020 | 2,025 | 2,010 | 2,020 | 80,300 |
| 2007/03/07 | 2,030 | 2,030 | 2,005 | 2,015 | 55,600 |
| 2007/03/06 | 1,981 | 2,035 | 1,980 | 2,020 | 41,800 |
| 2007/03/05 | 2,060 | 2,060 | 2,000 | 2,005 | 82,000 |
| 2007/03/02 | 2,065 | 2,070 | 2,045 | 2,055 | 51,200 |
| 2007/03/01 | 2,140 | 2,140 | 2,055 | 2,065 | 63,900 |
| 2007/02/28 | 2,000 | 2,070 | 2,000 | 2,060 | 93,700 |
| 2007/02/27 | 2,095 | 2,120 | 2,080 | 2,110 | 63,000 |
| 2007/02/26 | 2,120 | 2,120 | 2,085 | 2,095 | 90,300 |
| 2007/02/23 | 2,130 | 2,130 | 2,110 | 2,120 | 45,300 |
| 2007/02/22 | 2,130 | 2,135 | 2,110 | 2,125 | 76,100 |
| 2007/02/21 | 2,115 | 2,120 | 2,110 | 2,115 | 58,100 |
| 2007/02/20 | 2,130 | 2,130 | 2,110 | 2,125 | 69,000 |
| 2007/02/19 | 2,110 | 2,135 | 2,105 | 2,135 | 108,800 |
| 2007/02/16 | 2,115 | 2,125 | 2,105 | 2,120 | 34,200 |
| 2007/02/15 | 2,100 | 2,135 | 2,100 | 2,130 | 58,300 |
| 2007/02/14 | 2,145 | 2,145 | 2,125 | 2,130 | 54,000 |
| 2007/02/13 | 2,130 | 2,150 | 2,120 | 2,140 | 69,500 |
| 2007/02/09 | 2,145 | 2,150 | 2,120 | 2,140 | 46,200 |
| 2007/02/08 | 2,125 | 2,140 | 2,115 | 2,130 | 61,500 |
| 2007/02/07 | 2,150 | 2,150 | 2,115 | 2,120 | 51,400 |
| 2007/02/06 | 2,115 | 2,150 | 2,115 | 2,150 | 58,700 |
| 2007/02/05 | 2,140 | 2,140 | 2,105 | 2,115 | 42,300 |
| 2007/02/02 | 2,150 | 2,150 | 2,105 | 2,115 | 53,400 |
| 2007/02/01 | 2,065 | 2,130 | 2,065 | 2,130 | 60,800 |
| 2007/01/31 | 2,125 | 2,130 | 2,075 | 2,080 | 160,600 |
| 2007/01/30 | 2,145 | 2,150 | 2,125 | 2,145 | 82,900 |
| 2007/01/29 | 2,155 | 2,170 | 2,135 | 2,155 | 65,800 |
| 2007/01/26 | 2,155 | 2,180 | 2,130 | 2,175 | 58,200 |
| 2007/01/25 | 2,200 | 2,200 | 2,155 | 2,160 | 74,200 |
| 2007/01/24 | 2,245 | 2,245 | 2,190 | 2,200 | 101,500 |
| 2007/01/23 | 2,195 | 2,220 | 2,185 | 2,220 | 166,000 |
| 2007/01/22 | 2,180 | 2,190 | 2,170 | 2,190 | 44,300 |
| 2007/01/19 | 2,140 | 2,180 | 2,140 | 2,175 | 61,900 |
| 2007/01/18 | 2,145 | 2,170 | 2,145 | 2,165 | 84,900 |
| 2007/01/17 | 2,180 | 2,180 | 2,125 | 2,135 | 83,600 |
| 2007/01/16 | 2,180 | 2,200 | 2,160 | 2,180 | 150,800 |
| 2007/01/15 | 2,175 | 2,185 | 2,170 | 2,180 | 52,700 |
| 2007/01/12 | 2,150 | 2,190 | 2,145 | 2,175 | 97,900 |
| 2007/01/11 | 2,140 | 2,150 | 2,120 | 2,140 | 57,800 |
| 2007/01/10 | 2,120 | 2,135 | 2,105 | 2,110 | 104,800 |
| 2007/01/09 | 2,145 | 2,165 | 2,130 | 2,160 | 71,300 |
| 2007/01/05 | 2,130 | 2,140 | 2,070 | 2,105 | 95,200 |
| 2007/01/04 | 2,125 | 2,185 | 2,125 | 2,140 | 100,100 |