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 |
|---|---|---|---|---|---|
| 2009/12/30 | 3,650 | 3,670 | 3,640 | 3,640 | 62,200 |
| 2009/12/29 | 3,620 | 3,640 | 3,590 | 3,630 | 64,800 |
| 2009/12/28 | 3,630 | 3,650 | 3,560 | 3,590 | 93,500 |
| 2009/12/25 | 3,660 | 3,660 | 3,600 | 3,610 | 71,000 |
| 2009/12/24 | 3,710 | 3,710 | 3,640 | 3,660 | 86,600 |
| 2009/12/22 | 3,780 | 3,780 | 3,670 | 3,680 | 134,800 |
| 2009/12/21 | 3,680 | 3,740 | 3,670 | 3,730 | 132,400 |
| 2009/12/18 | 3,570 | 3,720 | 3,560 | 3,710 | 203,800 |
| 2009/12/17 | 3,650 | 3,670 | 3,540 | 3,550 | 124,000 |
| 2009/12/16 | 3,580 | 3,640 | 3,580 | 3,610 | 86,700 |
| 2009/12/15 | 3,640 | 3,660 | 3,560 | 3,590 | 107,700 |
| 2009/12/14 | 3,690 | 3,700 | 3,620 | 3,640 | 61,400 |
| 2009/12/11 | 3,720 | 3,740 | 3,660 | 3,680 | 118,300 |
| 2009/12/10 | 3,760 | 3,830 | 3,710 | 3,710 | 104,800 |
| 2009/12/09 | 3,730 | 3,800 | 3,720 | 3,790 | 78,100 |
| 2009/12/08 | 3,760 | 3,820 | 3,740 | 3,740 | 74,300 |
| 2009/12/07 | 3,730 | 3,830 | 3,680 | 3,780 | 188,300 |
| 2009/12/04 | 3,880 | 3,890 | 3,740 | 3,740 | 164,900 |
| 2009/12/03 | 3,870 | 3,880 | 3,820 | 3,870 | 132,600 |
| 2009/12/02 | 3,900 | 3,920 | 3,870 | 3,880 | 138,900 |
| 2009/12/01 | 3,770 | 3,870 | 3,760 | 3,850 | 274,100 |
| 2009/11/30 | 3,630 | 3,770 | 3,630 | 3,760 | 139,600 |
| 2009/11/27 | 3,710 | 3,760 | 3,650 | 3,660 | 87,800 |
| 2009/11/26 | 3,710 | 3,820 | 3,700 | 3,760 | 142,500 |
| 2009/11/25 | 3,640 | 3,760 | 3,590 | 3,740 | 147,200 |
| 2009/11/24 | 3,660 | 3,660 | 3,550 | 3,630 | 114,800 |
| 2009/11/20 | 3,710 | 3,710 | 3,640 | 3,690 | 105,500 |
| 2009/11/19 | 3,580 | 3,770 | 3,570 | 3,690 | 333,800 |
| 2009/11/18 | 3,550 | 3,590 | 3,490 | 3,580 | 172,800 |
| 2009/11/17 | 3,580 | 3,690 | 3,550 | 3,580 | 211,200 |
| 2009/11/16 | 3,470 | 3,590 | 3,450 | 3,560 | 137,700 |
| 2009/11/13 | 3,380 | 3,500 | 3,360 | 3,490 | 133,500 |
| 2009/11/12 | 3,380 | 3,390 | 3,310 | 3,330 | 88,500 |
| 2009/11/11 | 3,370 | 3,430 | 3,370 | 3,410 | 44,200 |
| 2009/11/10 | 3,390 | 3,410 | 3,360 | 3,390 | 66,100 |
| 2009/11/09 | 3,430 | 3,430 | 3,350 | 3,360 | 57,000 |
| 2009/11/06 | 3,500 | 3,500 | 3,390 | 3,400 | 57,200 |
| 2009/11/05 | 3,550 | 3,550 | 3,460 | 3,490 | 54,400 |
| 2009/11/04 | 3,550 | 3,560 | 3,500 | 3,530 | 70,400 |
| 2009/11/02 | 3,480 | 3,560 | 3,450 | 3,540 | 97,700 |
| 2009/10/30 | 3,450 | 3,520 | 3,430 | 3,520 | 81,200 |
| 2009/10/29 | 3,380 | 3,420 | 3,370 | 3,400 | 78,800 |
| 2009/10/28 | 3,430 | 3,520 | 3,430 | 3,480 | 74,300 |
| 2009/10/27 | 3,410 | 3,510 | 3,400 | 3,480 | 156,600 |
| 2009/10/26 | 3,420 | 3,510 | 3,400 | 3,500 | 148,300 |
| 2009/10/23 | 3,510 | 3,520 | 3,410 | 3,420 | 106,900 |
| 2009/10/22 | 3,440 | 3,490 | 3,420 | 3,490 | 137,600 |
| 2009/10/21 | 3,380 | 3,430 | 3,380 | 3,430 | 62,300 |
| 2009/10/20 | 3,400 | 3,420 | 3,340 | 3,400 | 119,400 |
| 2009/10/19 | 3,330 | 3,370 | 3,310 | 3,350 | 152,500 |
| 2009/10/16 | 3,350 | 3,410 | 3,300 | 3,400 | 154,000 |
| 2009/10/15 | 3,330 | 3,380 | 3,310 | 3,370 | 87,000 |
| 2009/10/14 | 3,340 | 3,380 | 3,280 | 3,300 | 217,800 |
| 2009/10/13 | 3,300 | 3,440 | 3,300 | 3,420 | 300,000 |
| 2009/10/09 | 3,290 | 3,300 | 3,260 | 3,280 | 128,100 |
| 2009/10/08 | 3,360 | 3,360 | 3,320 | 3,320 | 52,200 |
| 2009/10/07 | 3,380 | 3,380 | 3,330 | 3,360 | 90,800 |
| 2009/10/06 | 3,370 | 3,390 | 3,330 | 3,360 | 85,400 |
| 2009/10/05 | 3,310 | 3,410 | 3,290 | 3,390 | 78,200 |
| 2009/10/02 | 3,400 | 3,420 | 3,320 | 3,320 | 175,800 |
| 2009/10/01 | 3,530 | 3,570 | 3,490 | 3,500 | 52,500 |
| 2009/09/30 | 3,520 | 3,570 | 3,510 | 3,570 | 64,200 |
| 2009/09/29 | 3,580 | 3,600 | 3,540 | 3,550 | 68,800 |
| 2009/09/28 | 3,600 | 3,640 | 3,540 | 3,580 | 201,500 |
| 2009/09/25 | 3,450 | 3,610 | 3,410 | 3,610 | 360,000 |
| 2009/09/24 | 3,440 | 3,510 | 3,400 | 3,400 | 152,200 |
| 2009/09/18 | 3,400 | 3,410 | 3,360 | 3,410 | 91,200 |
| 2009/09/17 | 3,510 | 3,520 | 3,440 | 3,450 | 70,900 |
| 2009/09/16 | 3,450 | 3,520 | 3,430 | 3,480 | 154,400 |
| 2009/09/15 | 3,410 | 3,440 | 3,330 | 3,380 | 191,400 |
| 2009/09/14 | 3,470 | 3,520 | 3,420 | 3,450 | 274,600 |
| 2009/09/11 | 3,550 | 3,570 | 3,470 | 3,500 | 212,400 |
| 2009/09/10 | 3,600 | 3,700 | 3,570 | 3,570 | 256,800 |
| 2009/09/09 | 3,650 | 3,710 | 3,560 | 3,570 | 422,200 |
| 2009/09/08 | 3,520 | 3,680 | 3,480 | 3,640 | 289,900 |
| 2009/09/07 | 3,630 | 3,630 | 3,530 | 3,550 | 225,200 |
| 2009/09/04 | 3,720 | 3,730 | 3,610 | 3,650 | 156,300 |
| 2009/09/03 | 3,750 | 3,760 | 3,710 | 3,740 | 80,100 |
| 2009/09/02 | 3,720 | 3,770 | 3,620 | 3,750 | 196,400 |
| 2009/09/01 | 3,810 | 3,830 | 3,710 | 3,770 | 211,600 |
| 2009/08/31 | 3,900 | 3,980 | 3,810 | 3,850 | 398,900 |
| 2009/08/28 | 3,790 | 3,790 | 3,720 | 3,750 | 276,300 |
| 2009/08/27 | 3,710 | 3,820 | 3,670 | 3,790 | 200,100 |
| 2009/08/26 | 3,720 | 3,720 | 3,680 | 3,700 | 87,100 |
| 2009/08/25 | 3,660 | 3,680 | 3,630 | 3,650 | 90,600 |
| 2009/08/24 | 3,680 | 3,690 | 3,620 | 3,660 | 112,200 |
| 2009/08/21 | 3,660 | 3,700 | 3,600 | 3,620 | 166,600 |
| 2009/08/20 | 3,590 | 3,600 | 3,520 | 3,590 | 92,200 |
| 2009/08/19 | 3,620 | 3,620 | 3,570 | 3,600 | 59,600 |
| 2009/08/18 | 3,630 | 3,690 | 3,570 | 3,600 | 122,700 |
| 2009/08/17 | 3,600 | 3,720 | 3,590 | 3,680 | 264,200 |
| 2009/08/14 | 3,530 | 3,600 | 3,520 | 3,590 | 135,100 |
| 2009/08/13 | 3,500 | 3,540 | 3,460 | 3,520 | 115,900 |
| 2009/08/12 | 3,370 | 3,520 | 3,370 | 3,500 | 253,500 |
| 2009/08/11 | 3,380 | 3,390 | 3,360 | 3,380 | 66,400 |
| 2009/08/10 | 3,430 | 3,440 | 3,340 | 3,380 | 223,600 |
| 2009/08/07 | 3,330 | 3,410 | 3,290 | 3,390 | 144,700 |
| 2009/08/06 | 3,300 | 3,330 | 3,280 | 3,300 | 133,100 |
| 2009/08/05 | 3,350 | 3,370 | 3,320 | 3,340 | 185,600 |
| 2009/08/04 | 3,370 | 3,380 | 3,280 | 3,310 | 183,800 |
| 2009/08/03 | 3,360 | 3,390 | 3,330 | 3,350 | 85,000 |
| 2009/07/31 | 3,390 | 3,410 | 3,360 | 3,410 | 99,900 |
| 2009/07/30 | 3,410 | 3,410 | 3,330 | 3,360 | 114,000 |
| 2009/07/29 | 3,430 | 3,450 | 3,360 | 3,380 | 132,900 |
| 2009/07/28 | 3,530 | 3,610 | 3,440 | 3,470 | 260,900 |
| 2009/07/27 | 3,460 | 3,520 | 3,420 | 3,510 | 258,100 |
| 2009/07/24 | 3,410 | 3,420 | 3,330 | 3,380 | 258,000 |
| 2009/07/23 | 3,440 | 3,470 | 3,350 | 3,360 | 401,200 |
| 2009/07/22 | 3,560 | 3,600 | 3,410 | 3,420 | 530,001 |
| 2009/07/21 | 3,540 | 3,750 | 3,490 | 3,600 | 770,501 |
| 2009/07/17 | 3,270 | 3,630 | 3,260 | 3,550 | 914,101 |
| 2009/07/16 | 3,330 | 3,340 | 3,220 | 3,230 | 174,300 |
| 2009/07/15 | 3,210 | 3,260 | 3,200 | 3,240 | 125,200 |
| 2009/07/14 | 3,250 | 3,270 | 3,180 | 3,210 | 137,700 |
| 2009/07/13 | 3,280 | 3,330 | 3,200 | 3,200 | 154,800 |
| 2009/07/10 | 3,240 | 3,240 | 3,200 | 3,230 | 93,000 |
| 2009/07/09 | 3,150 | 3,220 | 3,110 | 3,200 | 173,100 |
| 2009/07/08 | 3,240 | 3,250 | 3,180 | 3,200 | 223,100 |
| 2009/07/07 | 3,250 | 3,320 | 3,230 | 3,310 | 154,700 |
| 2009/07/06 | 3,160 | 3,240 | 3,150 | 3,210 | 157,200 |
| 2009/07/03 | 3,160 | 3,190 | 3,130 | 3,150 | 123,000 |
| 2009/07/02 | 3,080 | 3,210 | 3,080 | 3,210 | 166,100 |
| 2009/07/01 | 3,080 | 3,100 | 3,060 | 3,080 | 60,200 |
| 2009/06/30 | 3,030 | 3,070 | 2,995 | 3,070 | 74,700 |
| 2009/06/29 | 3,040 | 3,050 | 2,985 | 3,010 | 76,300 |
| 2009/06/26 | 2,995 | 3,040 | 2,975 | 3,010 | 101,100 |
| 2009/06/25 | 2,990 | 2,995 | 2,935 | 2,950 | 158,300 |
| 2009/06/24 | 2,890 | 2,965 | 2,855 | 2,915 | 94,300 |
| 2009/06/23 | 2,850 | 2,910 | 2,805 | 2,870 | 139,500 |
| 2009/06/22 | 2,900 | 3,010 | 2,880 | 2,880 | 213,600 |
| 2009/06/19 | 2,970 | 2,975 | 2,845 | 2,895 | 149,200 |
| 2009/06/18 | 2,850 | 2,975 | 2,845 | 2,970 | 321,800 |
| 2009/06/17 | 2,705 | 2,825 | 2,670 | 2,810 | 366,100 |
| 2009/06/16 | 2,640 | 2,710 | 2,640 | 2,665 | 87,000 |
| 2009/06/15 | 2,605 | 2,710 | 2,605 | 2,670 | 118,900 |
| 2009/06/12 | 2,660 | 2,715 | 2,660 | 2,665 | 140,400 |
| 2009/06/11 | 2,700 | 2,735 | 2,690 | 2,700 | 65,100 |
| 2009/06/10 | 2,665 | 2,750 | 2,650 | 2,715 | 78,300 |
| 2009/06/09 | 2,760 | 2,765 | 2,685 | 2,685 | 108,900 |
| 2009/06/08 | 2,725 | 2,770 | 2,685 | 2,740 | 161,900 |
| 2009/06/05 | 2,695 | 2,740 | 2,660 | 2,720 | 255,100 |
| 2009/06/04 | 2,470 | 2,695 | 2,425 | 2,665 | 447,800 |
| 2009/06/03 | 2,565 | 2,575 | 2,515 | 2,550 | 203,200 |
| 2009/06/02 | 2,545 | 2,560 | 2,515 | 2,535 | 124,600 |
| 2009/06/01 | 2,425 | 2,510 | 2,420 | 2,495 | 151,100 |
| 2009/05/29 | 2,385 | 2,415 | 2,385 | 2,415 | 81,800 |
| 2009/05/28 | 2,380 | 2,420 | 2,365 | 2,395 | 76,000 |
| 2009/05/27 | 2,400 | 2,420 | 2,400 | 2,410 | 74,600 |
| 2009/05/26 | 2,390 | 2,415 | 2,380 | 2,400 | 68,000 |
| 2009/05/25 | 2,420 | 2,420 | 2,390 | 2,400 | 56,500 |
| 2009/05/22 | 2,430 | 2,430 | 2,385 | 2,405 | 121,500 |
| 2009/05/21 | 2,445 | 2,455 | 2,395 | 2,425 | 77,200 |
| 2009/05/20 | 2,440 | 2,450 | 2,420 | 2,440 | 60,100 |
| 2009/05/19 | 2,385 | 2,450 | 2,385 | 2,430 | 82,600 |
| 2009/05/18 | 2,400 | 2,400 | 2,335 | 2,370 | 101,400 |
| 2009/05/15 | 2,425 | 2,465 | 2,420 | 2,420 | 55,200 |
| 2009/05/14 | 2,410 | 2,450 | 2,410 | 2,440 | 54,800 |
| 2009/05/13 | 2,470 | 2,470 | 2,430 | 2,455 | 88,200 |
| 2009/05/12 | 2,435 | 2,455 | 2,425 | 2,430 | 66,300 |
| 2009/05/11 | 2,520 | 2,525 | 2,425 | 2,440 | 138,700 |
| 2009/05/08 | 2,490 | 2,510 | 2,460 | 2,505 | 80,500 |
| 2009/05/07 | 2,440 | 2,515 | 2,435 | 2,500 | 255,700 |
| 2009/05/01 | 2,465 | 2,485 | 2,400 | 2,430 | 74,200 |
| 2009/04/30 | 2,415 | 2,470 | 2,415 | 2,460 | 83,500 |
| 2009/04/28 | 2,390 | 2,425 | 2,340 | 2,415 | 197,100 |
| 2009/04/27 | 2,470 | 2,470 | 2,400 | 2,425 | 145,500 |
| 2009/04/24 | 2,425 | 2,475 | 2,420 | 2,470 | 231,600 |
| 2009/04/23 | 2,250 | 2,410 | 2,240 | 2,385 | 169,400 |
| 2009/04/22 | 2,280 | 2,290 | 2,220 | 2,235 | 206,500 |
| 2009/04/21 | 2,330 | 2,330 | 2,285 | 2,310 | 100,500 |
| 2009/04/20 | 2,325 | 2,335 | 2,285 | 2,315 | 183,700 |
| 2009/04/17 | 2,345 | 2,360 | 2,325 | 2,340 | 71,100 |
| 2009/04/16 | 2,355 | 2,380 | 2,310 | 2,340 | 101,500 |
| 2009/04/15 | 2,330 | 2,360 | 2,310 | 2,325 | 109,800 |
| 2009/04/14 | 2,310 | 2,340 | 2,310 | 2,330 | 67,900 |
| 2009/04/13 | 2,395 | 2,395 | 2,310 | 2,330 | 107,900 |
| 2009/04/10 | 2,460 | 2,475 | 2,350 | 2,375 | 110,700 |
| 2009/04/09 | 2,410 | 2,430 | 2,375 | 2,430 | 75,800 |
| 2009/04/08 | 2,420 | 2,440 | 2,360 | 2,380 | 106,400 |
| 2009/04/07 | 2,430 | 2,455 | 2,405 | 2,435 | 90,700 |
| 2009/04/06 | 2,480 | 2,485 | 2,390 | 2,395 | 116,000 |
| 2009/04/03 | 2,500 | 2,505 | 2,425 | 2,440 | 123,700 |
| 2009/04/02 | 2,530 | 2,535 | 2,490 | 2,495 | 170,000 |
| 2009/04/01 | 2,500 | 2,555 | 2,470 | 2,520 | 168,200 |
| 2009/03/31 | 2,505 | 2,520 | 2,455 | 2,460 | 224,600 |
| 2009/03/30 | 2,605 | 2,630 | 2,510 | 2,510 | 211,700 |
| 2009/03/27 | 2,530 | 2,590 | 2,495 | 2,575 | 235,200 |
| 2009/03/26 | 2,355 | 2,500 | 2,355 | 2,485 | 194,400 |
| 2009/03/25 | 2,340 | 2,390 | 2,300 | 2,375 | 171,700 |
| 2009/03/24 | 2,330 | 2,335 | 2,285 | 2,315 | 206,600 |
| 2009/03/23 | 2,355 | 2,450 | 2,305 | 2,350 | 159,200 |
| 2009/03/19 | 2,245 | 2,335 | 2,245 | 2,320 | 193,400 |
| 2009/03/18 | 2,355 | 2,370 | 2,230 | 2,245 | 608,901 |
| 2009/03/17 | 2,480 | 2,500 | 2,385 | 2,395 | 306,100 |
| 2009/03/16 | 2,440 | 2,515 | 2,430 | 2,500 | 196,000 |
| 2009/03/13 | 2,440 | 2,450 | 2,420 | 2,435 | 207,100 |
| 2009/03/12 | 2,380 | 2,435 | 2,365 | 2,415 | 173,000 |
| 2009/03/11 | 2,405 | 2,440 | 2,375 | 2,405 | 329,700 |
| 2009/03/10 | 2,330 | 2,415 | 2,330 | 2,400 | 502,701 |
| 2009/03/09 | 2,315 | 2,360 | 2,260 | 2,330 | 925,901 |
| 2009/03/06 | 2,110 | 2,140 | 2,050 | 2,130 | 121,000 |
| 2009/03/05 | 2,150 | 2,170 | 2,100 | 2,105 | 151,200 |
| 2009/03/04 | 1,980 | 2,085 | 1,970 | 2,060 | 174,400 |
| 2009/03/03 | 2,010 | 2,040 | 1,980 | 1,992 | 204,800 |
| 2009/03/02 | 1,958 | 2,095 | 1,940 | 2,080 | 268,700 |
| 2009/02/27 | 1,850 | 1,916 | 1,850 | 1,897 | 177,600 |
| 2009/02/26 | 1,900 | 1,911 | 1,835 | 1,879 | 250,300 |
| 2009/02/25 | 2,020 | 2,025 | 1,911 | 1,934 | 113,500 |
| 2009/02/24 | 1,999 | 2,010 | 1,936 | 1,958 | 179,100 |
| 2009/02/23 | 2,005 | 2,030 | 1,968 | 2,015 | 134,900 |
| 2009/02/20 | 2,130 | 2,130 | 2,015 | 2,045 | 212,900 |
| 2009/02/19 | 2,075 | 2,080 | 2,040 | 2,050 | 88,800 |
| 2009/02/18 | 2,050 | 2,100 | 2,025 | 2,090 | 114,700 |
| 2009/02/17 | 2,080 | 2,095 | 2,045 | 2,055 | 160,900 |
| 2009/02/16 | 2,125 | 2,125 | 2,075 | 2,115 | 107,600 |
| 2009/02/13 | 2,110 | 2,120 | 2,020 | 2,090 | 225,200 |
| 2009/02/12 | 2,090 | 2,140 | 2,070 | 2,105 | 118,300 |
| 2009/02/10 | 2,090 | 2,140 | 2,080 | 2,135 | 156,600 |
| 2009/02/09 | 2,260 | 2,260 | 2,080 | 2,100 | 232,300 |
| 2009/02/06 | 2,230 | 2,325 | 2,215 | 2,230 | 183,300 |
| 2009/02/05 | 2,200 | 2,250 | 2,185 | 2,215 | 172,800 |
| 2009/02/04 | 2,205 | 2,240 | 2,180 | 2,195 | 178,500 |
| 2009/02/03 | 2,225 | 2,240 | 2,180 | 2,190 | 233,800 |
| 2009/02/02 | 2,255 | 2,290 | 2,180 | 2,210 | 232,600 |
| 2009/01/30 | 2,355 | 2,360 | 2,240 | 2,265 | 388,000 |
| 2009/01/29 | 2,600 | 2,605 | 2,235 | 2,355 | 742,101 |
| 2009/01/28 | 2,585 | 2,630 | 2,570 | 2,615 | 93,900 |
| 2009/01/27 | 2,560 | 2,610 | 2,550 | 2,600 | 94,000 |
| 2009/01/26 | 2,595 | 2,595 | 2,560 | 2,565 | 49,300 |
| 2009/01/23 | 2,620 | 2,625 | 2,555 | 2,575 | 89,200 |
| 2009/01/22 | 2,600 | 2,630 | 2,565 | 2,630 | 66,200 |
| 2009/01/21 | 2,590 | 2,635 | 2,565 | 2,600 | 143,000 |
| 2009/01/20 | 2,705 | 2,710 | 2,610 | 2,635 | 102,200 |
| 2009/01/19 | 2,750 | 2,770 | 2,680 | 2,705 | 106,100 |
| 2009/01/16 | 2,680 | 2,775 | 2,670 | 2,735 | 170,600 |
| 2009/01/15 | 2,660 | 2,700 | 2,655 | 2,670 | 114,000 |
| 2009/01/14 | 2,760 | 2,770 | 2,655 | 2,675 | 118,300 |
| 2009/01/13 | 2,725 | 2,785 | 2,675 | 2,750 | 210,700 |
| 2009/01/09 | 2,670 | 2,705 | 2,615 | 2,700 | 183,500 |
| 2009/01/08 | 2,600 | 2,680 | 2,600 | 2,635 | 203,500 |
| 2009/01/07 | 2,630 | 2,640 | 2,525 | 2,570 | 176,300 |
| 2009/01/06 | 2,720 | 2,720 | 2,585 | 2,605 | 148,000 |
| 2009/01/05 | 2,720 | 2,780 | 2,665 | 2,680 | 75,700 |