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 |
---|---|---|---|---|---|
2008/12/30 | 2,655 | 2,690 | 2,640 | 2,685 | 48,000 |
2008/12/29 | 2,620 | 2,695 | 2,620 | 2,695 | 82,400 |
2008/12/26 | 2,655 | 2,685 | 2,600 | 2,620 | 64,800 |
2008/12/25 | 2,720 | 2,720 | 2,635 | 2,650 | 77,900 |
2008/12/24 | 2,720 | 2,765 | 2,705 | 2,715 | 67,900 |
2008/12/22 | 2,800 | 2,800 | 2,710 | 2,755 | 133,900 |
2008/12/19 | 2,700 | 2,810 | 2,700 | 2,750 | 228,200 |
2008/12/18 | 2,565 | 2,700 | 2,565 | 2,690 | 219,100 |
2008/12/17 | 2,585 | 2,585 | 2,505 | 2,565 | 195,300 |
2008/12/16 | 2,535 | 2,570 | 2,410 | 2,545 | 207,400 |
2008/12/15 | 2,560 | 2,585 | 2,500 | 2,525 | 217,100 |
2008/12/12 | 2,700 | 2,705 | 2,530 | 2,550 | 409,400 |
2008/12/11 | 2,810 | 2,810 | 2,725 | 2,745 | 176,000 |
2008/12/10 | 2,705 | 2,810 | 2,700 | 2,785 | 172,000 |
2008/12/09 | 2,845 | 2,845 | 2,705 | 2,715 | 189,500 |
2008/12/08 | 2,830 | 2,850 | 2,750 | 2,765 | 188,400 |
2008/12/05 | 2,900 | 2,950 | 2,810 | 2,815 | 260,500 |
2008/12/04 | 2,885 | 2,890 | 2,825 | 2,890 | 147,500 |
2008/12/03 | 2,845 | 2,860 | 2,810 | 2,845 | 149,900 |
2008/12/02 | 2,860 | 2,875 | 2,810 | 2,820 | 243,100 |
2008/12/01 | 3,180 | 3,210 | 2,900 | 2,910 | 460,500 |
2008/11/28 | 3,000 | 3,090 | 2,980 | 3,090 | 176,900 |
2008/11/27 | 3,100 | 3,150 | 2,990 | 3,030 | 151,300 |
2008/11/26 | 3,170 | 3,200 | 3,130 | 3,130 | 88,200 |
2008/11/25 | 3,310 | 3,370 | 3,160 | 3,220 | 163,000 |
2008/11/21 | 3,130 | 3,320 | 3,130 | 3,290 | 123,600 |
2008/11/20 | 3,210 | 3,270 | 3,180 | 3,230 | 93,200 |
2008/11/19 | 3,320 | 3,320 | 3,210 | 3,250 | 82,800 |
2008/11/18 | 3,260 | 3,370 | 3,240 | 3,310 | 105,400 |
2008/11/17 | 3,240 | 3,310 | 3,170 | 3,210 | 70,700 |
2008/11/14 | 3,330 | 3,400 | 3,240 | 3,250 | 97,000 |
2008/11/13 | 3,300 | 3,340 | 3,240 | 3,320 | 100,100 |
2008/11/12 | 3,220 | 3,360 | 3,150 | 3,350 | 173,300 |
2008/11/11 | 3,350 | 3,390 | 3,200 | 3,230 | 213,300 |
2008/11/10 | 3,340 | 3,460 | 3,290 | 3,430 | 454,700 |
2008/11/07 | 2,965 | 3,100 | 2,930 | 3,090 | 207,200 |
2008/11/06 | 2,955 | 3,030 | 2,910 | 3,000 | 154,800 |
2008/11/05 | 3,050 | 3,110 | 2,935 | 2,955 | 297,200 |
2008/11/04 | 2,855 | 3,010 | 2,855 | 3,000 | 290,900 |
2008/10/31 | 2,870 | 2,920 | 2,780 | 2,835 | 232,900 |
2008/10/30 | 2,915 | 2,915 | 2,790 | 2,870 | 172,900 |
2008/10/29 | 2,960 | 2,995 | 2,810 | 2,915 | 189,700 |
2008/10/28 | 2,740 | 2,885 | 2,685 | 2,880 | 255,600 |
2008/10/27 | 2,760 | 2,830 | 2,660 | 2,700 | 279,900 |
2008/10/24 | 2,950 | 2,950 | 2,750 | 2,765 | 246,400 |
2008/10/23 | 2,810 | 2,930 | 2,730 | 2,920 | 253,000 |
2008/10/22 | 2,915 | 2,995 | 2,875 | 2,875 | 178,000 |
2008/10/21 | 2,990 | 3,010 | 2,905 | 2,955 | 135,600 |
2008/10/20 | 3,010 | 3,030 | 2,935 | 3,000 | 238,300 |
2008/10/17 | 2,900 | 3,010 | 2,860 | 3,000 | 324,900 |
2008/10/16 | 2,700 | 2,970 | 2,670 | 2,890 | 379,400 |
2008/10/15 | 2,840 | 2,900 | 2,750 | 2,820 | 252,900 |
2008/10/14 | 3,040 | 3,040 | 2,875 | 2,920 | 208,500 |
2008/10/10 | 2,680 | 2,750 | 2,575 | 2,715 | 400,100 |
2008/10/09 | 2,775 | 2,915 | 2,730 | 2,825 | 298,300 |
2008/10/08 | 3,100 | 3,120 | 2,845 | 2,855 | 310,800 |
2008/10/07 | 2,950 | 3,200 | 2,900 | 3,150 | 412,500 |
2008/10/06 | 3,120 | 3,190 | 3,050 | 3,050 | 245,400 |
2008/10/03 | 3,220 | 3,280 | 3,160 | 3,170 | 471,200 |
2008/10/02 | 3,160 | 3,300 | 3,040 | 3,240 | 663,001 |
2008/10/01 | 3,000 | 3,170 | 2,995 | 3,150 | 439,200 |
2008/09/30 | 2,830 | 2,995 | 2,815 | 2,975 | 331,000 |
2008/09/29 | 2,845 | 2,945 | 2,825 | 2,930 | 318,700 |
2008/09/26 | 2,760 | 2,880 | 2,750 | 2,855 | 330,900 |
2008/09/25 | 2,595 | 2,785 | 2,545 | 2,740 | 309,500 |
2008/09/24 | 2,630 | 2,635 | 2,565 | 2,590 | 224,100 |
2008/09/22 | 2,830 | 2,860 | 2,625 | 2,635 | 420,200 |
2008/09/19 | 2,830 | 2,835 | 2,670 | 2,775 | 556,601 |
2008/09/18 | 2,930 | 2,940 | 2,740 | 2,915 | 383,300 |
2008/09/17 | 3,070 | 3,070 | 2,925 | 2,930 | 251,200 |
2008/09/16 | 2,930 | 3,040 | 2,925 | 3,030 | 229,400 |
2008/09/12 | 3,090 | 3,100 | 2,985 | 3,020 | 243,000 |
2008/09/11 | 3,030 | 3,190 | 3,020 | 3,060 | 547,701 |
2008/09/10 | 3,050 | 3,100 | 2,970 | 3,000 | 411,800 |
2008/09/09 | 2,875 | 3,060 | 2,875 | 3,040 | 437,100 |
2008/09/08 | 3,030 | 3,090 | 2,940 | 2,955 | 312,600 |
2008/09/05 | 3,010 | 3,100 | 2,975 | 3,020 | 306,200 |
2008/09/04 | 2,960 | 3,110 | 2,960 | 3,050 | 338,000 |
2008/09/03 | 2,970 | 3,070 | 2,930 | 3,010 | 859,501 |
2008/09/02 | 2,735 | 2,960 | 2,730 | 2,940 | 537,001 |
2008/09/01 | 2,645 | 2,835 | 2,635 | 2,760 | 602,301 |
2008/08/29 | 2,500 | 2,540 | 2,500 | 2,540 | 56,500 |
2008/08/28 | 2,490 | 2,500 | 2,460 | 2,495 | 57,500 |
2008/08/27 | 2,405 | 2,465 | 2,400 | 2,455 | 42,400 |
2008/08/26 | 2,420 | 2,430 | 2,380 | 2,425 | 60,700 |
2008/08/25 | 2,485 | 2,500 | 2,415 | 2,445 | 123,100 |
2008/08/22 | 2,425 | 2,460 | 2,410 | 2,460 | 75,300 |
2008/08/21 | 2,475 | 2,475 | 2,415 | 2,455 | 99,700 |
2008/08/20 | 2,400 | 2,480 | 2,380 | 2,475 | 90,400 |
2008/08/19 | 2,345 | 2,385 | 2,305 | 2,375 | 78,100 |
2008/08/18 | 2,420 | 2,445 | 2,390 | 2,410 | 67,700 |
2008/08/15 | 2,350 | 2,415 | 2,325 | 2,415 | 73,300 |
2008/08/14 | 2,350 | 2,355 | 2,310 | 2,325 | 48,700 |
2008/08/13 | 2,340 | 2,340 | 2,295 | 2,335 | 36,100 |
2008/08/12 | 2,420 | 2,420 | 2,315 | 2,345 | 80,700 |
2008/08/11 | 2,405 | 2,430 | 2,385 | 2,395 | 60,000 |
2008/08/08 | 2,380 | 2,435 | 2,375 | 2,420 | 77,200 |
2008/08/07 | 2,415 | 2,415 | 2,380 | 2,410 | 112,300 |
2008/08/06 | 2,450 | 2,470 | 2,435 | 2,440 | 99,600 |
2008/08/05 | 2,400 | 2,450 | 2,400 | 2,410 | 50,700 |
2008/08/04 | 2,410 | 2,435 | 2,400 | 2,425 | 59,900 |
2008/08/01 | 2,460 | 2,465 | 2,430 | 2,435 | 65,500 |
2008/07/31 | 2,495 | 2,515 | 2,440 | 2,500 | 135,600 |
2008/07/30 | 2,465 | 2,540 | 2,465 | 2,525 | 196,800 |
2008/07/29 | 2,430 | 2,560 | 2,405 | 2,480 | 264,100 |
2008/07/28 | 2,435 | 2,500 | 2,425 | 2,470 | 182,800 |
2008/07/25 | 2,300 | 2,435 | 2,285 | 2,380 | 242,200 |
2008/07/24 | 2,180 | 2,245 | 2,165 | 2,240 | 104,600 |
2008/07/23 | 2,190 | 2,190 | 2,170 | 2,175 | 59,700 |
2008/07/22 | 2,180 | 2,190 | 2,160 | 2,190 | 106,200 |
2008/07/18 | 2,205 | 2,215 | 2,180 | 2,180 | 64,000 |
2008/07/17 | 2,275 | 2,280 | 2,220 | 2,245 | 58,800 |
2008/07/16 | 2,285 | 2,285 | 2,230 | 2,235 | 51,700 |
2008/07/15 | 2,210 | 2,285 | 2,210 | 2,285 | 88,100 |
2008/07/14 | 2,290 | 2,295 | 2,205 | 2,210 | 177,300 |
2008/07/11 | 2,305 | 2,310 | 2,260 | 2,290 | 264,000 |
2008/07/10 | 2,300 | 2,365 | 2,290 | 2,345 | 127,200 |
2008/07/09 | 2,295 | 2,325 | 2,280 | 2,310 | 237,400 |
2008/07/08 | 2,245 | 2,285 | 2,235 | 2,280 | 96,600 |
2008/07/07 | 2,200 | 2,255 | 2,200 | 2,245 | 122,400 |
2008/07/04 | 2,125 | 2,215 | 2,125 | 2,210 | 101,200 |
2008/07/03 | 2,120 | 2,155 | 2,100 | 2,150 | 70,400 |
2008/07/02 | 2,090 | 2,120 | 2,090 | 2,115 | 56,800 |
2008/07/01 | 2,145 | 2,165 | 2,110 | 2,130 | 32,800 |
2008/06/30 | 2,100 | 2,145 | 2,090 | 2,135 | 71,300 |
2008/06/27 | 2,055 | 2,150 | 2,050 | 2,140 | 67,600 |
2008/06/26 | 2,110 | 2,140 | 2,100 | 2,135 | 96,900 |
2008/06/25 | 2,100 | 2,115 | 2,080 | 2,115 | 87,000 |
2008/06/24 | 2,040 | 2,085 | 2,040 | 2,080 | 39,200 |
2008/06/23 | 1,986 | 2,050 | 1,965 | 2,045 | 41,000 |
2008/06/20 | 2,050 | 2,075 | 2,030 | 2,040 | 107,700 |
2008/06/19 | 2,045 | 2,055 | 2,015 | 2,030 | 67,600 |
2008/06/18 | 2,045 | 2,085 | 2,040 | 2,070 | 62,200 |
2008/06/17 | 2,025 | 2,055 | 2,010 | 2,040 | 40,700 |
2008/06/16 | 2,045 | 2,050 | 1,990 | 2,025 | 93,600 |
2008/06/13 | 2,010 | 2,055 | 2,010 | 2,050 | 156,000 |
2008/06/12 | 1,979 | 2,030 | 1,960 | 2,025 | 95,700 |
2008/06/11 | 1,962 | 2,015 | 1,958 | 1,998 | 147,500 |
2008/06/10 | 1,965 | 1,973 | 1,942 | 1,961 | 60,000 |
2008/06/09 | 1,950 | 1,981 | 1,924 | 1,964 | 84,100 |
2008/06/06 | 1,999 | 1,999 | 1,950 | 1,950 | 51,500 |
2008/06/05 | 1,938 | 1,941 | 1,928 | 1,941 | 79,000 |
2008/06/04 | 1,888 | 1,928 | 1,888 | 1,903 | 94,200 |
2008/06/03 | 1,881 | 1,900 | 1,862 | 1,862 | 70,800 |
2008/06/02 | 1,999 | 2,000 | 1,858 | 1,917 | 183,100 |
2008/05/30 | 1,850 | 1,925 | 1,824 | 1,909 | 165,600 |
2008/05/29 | 1,755 | 1,809 | 1,755 | 1,792 | 59,800 |
2008/05/28 | 1,750 | 1,763 | 1,746 | 1,751 | 73,000 |
2008/05/27 | 1,751 | 1,762 | 1,734 | 1,753 | 84,800 |
2008/05/26 | 1,815 | 1,824 | 1,729 | 1,752 | 91,100 |
2008/05/23 | 1,832 | 1,840 | 1,819 | 1,819 | 77,600 |
2008/05/22 | 1,827 | 1,829 | 1,814 | 1,825 | 43,300 |
2008/05/21 | 1,839 | 1,839 | 1,820 | 1,826 | 62,700 |
2008/05/20 | 1,855 | 1,864 | 1,838 | 1,846 | 59,200 |
2008/05/19 | 1,804 | 1,919 | 1,803 | 1,867 | 164,200 |
2008/05/16 | 1,799 | 1,799 | 1,763 | 1,774 | 50,500 |
2008/05/15 | 1,827 | 1,844 | 1,797 | 1,799 | 59,300 |
2008/05/14 | 1,852 | 1,853 | 1,795 | 1,803 | 99,800 |
2008/05/13 | 1,863 | 1,881 | 1,832 | 1,852 | 38,600 |
2008/05/12 | 1,860 | 1,882 | 1,852 | 1,860 | 73,700 |
2008/05/09 | 1,921 | 1,921 | 1,852 | 1,859 | 157,400 |
2008/05/08 | 1,950 | 1,950 | 1,902 | 1,919 | 119,900 |
2008/05/07 | 1,962 | 1,984 | 1,952 | 1,980 | 77,400 |
2008/05/02 | 1,930 | 1,943 | 1,922 | 1,940 | 62,800 |
2008/05/01 | 1,895 | 1,928 | 1,895 | 1,902 | 31,600 |
2008/04/30 | 1,918 | 1,950 | 1,900 | 1,910 | 53,100 |
2008/04/28 | 1,917 | 1,918 | 1,895 | 1,907 | 46,000 |
2008/04/25 | 1,878 | 1,912 | 1,878 | 1,898 | 112,200 |
2008/04/24 | 1,943 | 1,945 | 1,887 | 1,890 | 64,400 |
2008/04/23 | 1,935 | 1,972 | 1,935 | 1,963 | 26,200 |
2008/04/22 | 1,982 | 1,982 | 1,939 | 1,964 | 31,700 |
2008/04/21 | 1,979 | 1,981 | 1,950 | 1,981 | 56,000 |
2008/04/18 | 1,970 | 1,979 | 1,910 | 1,979 | 39,800 |
2008/04/17 | 1,989 | 1,998 | 1,956 | 1,969 | 49,100 |
2008/04/16 | 1,998 | 2,020 | 1,935 | 1,989 | 102,000 |
2008/04/15 | 1,998 | 2,000 | 1,973 | 1,983 | 71,100 |
2008/04/14 | 1,960 | 1,976 | 1,901 | 1,971 | 97,300 |
2008/04/11 | 2,015 | 2,015 | 1,998 | 2,000 | 32,300 |
2008/04/10 | 2,030 | 2,050 | 1,983 | 1,994 | 74,500 |
2008/04/09 | 2,075 | 2,120 | 2,075 | 2,110 | 91,600 |
2008/04/08 | 2,100 | 2,100 | 2,070 | 2,070 | 41,700 |
2008/04/07 | 2,020 | 2,120 | 2,000 | 2,100 | 84,700 |
2008/04/04 | 1,961 | 2,005 | 1,950 | 2,005 | 86,300 |
2008/04/03 | 1,999 | 2,010 | 1,972 | 1,973 | 80,600 |
2008/04/02 | 2,030 | 2,070 | 1,991 | 1,997 | 58,000 |
2008/04/01 | 2,030 | 2,050 | 2,000 | 2,020 | 66,300 |
2008/03/31 | 1,905 | 2,085 | 1,905 | 2,070 | 229,200 |
2008/03/28 | 1,772 | 2,035 | 1,751 | 1,933 | 283,700 |
2008/03/27 | 1,735 | 1,809 | 1,708 | 1,802 | 111,900 |
2008/03/26 | 1,697 | 1,720 | 1,680 | 1,708 | 23,600 |
2008/03/25 | 1,698 | 1,729 | 1,698 | 1,727 | 27,600 |
2008/03/24 | 1,695 | 1,729 | 1,685 | 1,692 | 45,500 |
2008/03/21 | 1,700 | 1,727 | 1,690 | 1,695 | 39,500 |
2008/03/19 | 1,750 | 1,755 | 1,686 | 1,710 | 39,300 |
2008/03/18 | 1,662 | 1,703 | 1,652 | 1,688 | 34,200 |
2008/03/17 | 1,697 | 1,705 | 1,633 | 1,662 | 37,800 |
2008/03/14 | 1,626 | 1,737 | 1,625 | 1,680 | 125,400 |
2008/03/13 | 1,768 | 1,780 | 1,705 | 1,716 | 164,300 |
2008/03/12 | 1,792 | 1,874 | 1,792 | 1,797 | 244,300 |
2008/03/11 | 1,718 | 1,767 | 1,713 | 1,762 | 114,600 |
2008/03/10 | 1,704 | 1,769 | 1,703 | 1,719 | 158,900 |
2008/03/07 | 1,604 | 1,734 | 1,604 | 1,703 | 222,600 |
2008/03/06 | 1,566 | 1,599 | 1,556 | 1,574 | 66,100 |
2008/03/05 | 1,560 | 1,579 | 1,526 | 1,546 | 80,800 |
2008/03/04 | 1,566 | 1,578 | 1,510 | 1,555 | 82,700 |
2008/03/03 | 1,618 | 1,628 | 1,568 | 1,582 | 81,900 |
2008/02/29 | 1,618 | 1,662 | 1,601 | 1,649 | 73,400 |
2008/02/28 | 1,680 | 1,686 | 1,670 | 1,678 | 65,300 |
2008/02/27 | 1,689 | 1,721 | 1,689 | 1,694 | 61,200 |
2008/02/26 | 1,705 | 1,729 | 1,668 | 1,679 | 72,600 |
2008/02/25 | 1,750 | 1,750 | 1,708 | 1,722 | 45,900 |
2008/02/22 | 1,679 | 1,700 | 1,670 | 1,690 | 34,400 |
2008/02/21 | 1,673 | 1,699 | 1,670 | 1,691 | 41,800 |
2008/02/20 | 1,692 | 1,699 | 1,645 | 1,656 | 55,600 |
2008/02/19 | 1,701 | 1,701 | 1,685 | 1,689 | 36,700 |
2008/02/18 | 1,700 | 1,716 | 1,694 | 1,699 | 28,400 |
2008/02/15 | 1,711 | 1,720 | 1,690 | 1,711 | 59,600 |
2008/02/14 | 1,709 | 1,734 | 1,702 | 1,711 | 49,200 |
2008/02/13 | 1,690 | 1,712 | 1,681 | 1,692 | 49,300 |
2008/02/12 | 1,672 | 1,700 | 1,666 | 1,677 | 28,000 |
2008/02/08 | 1,650 | 1,707 | 1,650 | 1,689 | 50,900 |
2008/02/07 | 1,692 | 1,694 | 1,637 | 1,683 | 57,600 |
2008/02/06 | 1,716 | 1,728 | 1,680 | 1,681 | 70,300 |
2008/02/05 | 1,727 | 1,732 | 1,717 | 1,728 | 75,300 |
2008/02/04 | 1,713 | 1,718 | 1,685 | 1,718 | 51,200 |
2008/02/01 | 1,685 | 1,705 | 1,674 | 1,683 | 42,700 |
2008/01/31 | 1,648 | 1,707 | 1,610 | 1,706 | 89,400 |
2008/01/30 | 1,715 | 1,720 | 1,670 | 1,678 | 54,800 |
2008/01/29 | 1,704 | 1,727 | 1,672 | 1,700 | 55,200 |
2008/01/28 | 1,733 | 1,738 | 1,698 | 1,704 | 49,200 |
2008/01/25 | 1,771 | 1,796 | 1,734 | 1,746 | 66,200 |
2008/01/24 | 1,701 | 1,744 | 1,690 | 1,741 | 53,400 |
2008/01/23 | 1,695 | 1,732 | 1,668 | 1,684 | 59,700 |
2008/01/22 | 1,750 | 1,765 | 1,682 | 1,682 | 53,700 |
2008/01/21 | 1,788 | 1,788 | 1,753 | 1,761 | 41,800 |
2008/01/18 | 1,722 | 1,830 | 1,716 | 1,818 | 92,100 |
2008/01/17 | 1,765 | 1,784 | 1,740 | 1,767 | 125,700 |
2008/01/16 | 1,811 | 1,823 | 1,764 | 1,765 | 71,100 |
2008/01/15 | 1,850 | 1,875 | 1,794 | 1,811 | 78,300 |
2008/01/11 | 1,881 | 1,883 | 1,823 | 1,840 | 72,400 |
2008/01/10 | 1,872 | 1,900 | 1,853 | 1,877 | 78,100 |
2008/01/09 | 1,835 | 1,857 | 1,832 | 1,853 | 48,600 |
2008/01/08 | 1,853 | 1,865 | 1,836 | 1,840 | 76,000 |
2008/01/07 | 1,865 | 1,869 | 1,832 | 1,853 | 87,700 |
2008/01/04 | 1,906 | 1,906 | 1,829 | 1,839 | 46,000 |