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 |
---|---|---|---|---|---|
2010/12/30 | 2,778 | 2,778 | 2,748 | 2,760 | 87,500 |
2010/12/29 | 2,775 | 2,783 | 2,761 | 2,768 | 156,300 |
2010/12/28 | 2,742 | 2,757 | 2,721 | 2,753 | 109,000 |
2010/12/27 | 2,715 | 2,735 | 2,710 | 2,726 | 110,300 |
2010/12/24 | 2,782 | 2,782 | 2,735 | 2,745 | 123,700 |
2010/12/22 | 2,773 | 2,787 | 2,749 | 2,753 | 166,300 |
2010/12/21 | 2,797 | 2,839 | 2,793 | 2,799 | 242,800 |
2010/12/20 | 2,780 | 2,864 | 2,763 | 2,847 | 443,200 |
2010/12/17 | 2,695 | 2,732 | 2,659 | 2,730 | 291,400 |
2010/12/16 | 2,665 | 2,705 | 2,662 | 2,676 | 188,800 |
2010/12/15 | 2,707 | 2,709 | 2,659 | 2,689 | 297,400 |
2010/12/14 | 2,701 | 2,744 | 2,700 | 2,721 | 201,500 |
2010/12/13 | 2,668 | 2,699 | 2,635 | 2,685 | 258,700 |
2010/12/10 | 2,657 | 2,752 | 2,628 | 2,701 | 578,101 |
2010/12/09 | 2,559 | 2,640 | 2,555 | 2,621 | 365,200 |
2010/12/08 | 2,564 | 2,570 | 2,506 | 2,550 | 670,501 |
2010/12/07 | 2,680 | 2,694 | 2,530 | 2,544 | 862,501 |
2010/12/06 | 2,786 | 2,866 | 2,735 | 2,744 | 269,300 |
2010/12/03 | 2,843 | 2,843 | 2,770 | 2,809 | 100,000 |
2010/12/02 | 2,809 | 2,824 | 2,767 | 2,794 | 182,900 |
2010/12/01 | 2,832 | 2,871 | 2,752 | 2,771 | 222,000 |
2010/11/30 | 2,767 | 2,835 | 2,753 | 2,804 | 200,300 |
2010/11/29 | 2,675 | 2,767 | 2,675 | 2,767 | 169,100 |
2010/11/26 | 2,615 | 2,680 | 2,615 | 2,665 | 109,300 |
2010/11/25 | 2,675 | 2,675 | 2,614 | 2,626 | 99,800 |
2010/11/24 | 2,602 | 2,667 | 2,602 | 2,652 | 75,500 |
2010/11/22 | 2,650 | 2,691 | 2,642 | 2,671 | 69,900 |
2010/11/19 | 2,678 | 2,689 | 2,646 | 2,671 | 80,300 |
2010/11/18 | 2,594 | 2,672 | 2,594 | 2,666 | 60,200 |
2010/11/17 | 2,645 | 2,653 | 2,600 | 2,617 | 80,200 |
2010/11/16 | 2,694 | 2,708 | 2,655 | 2,662 | 89,500 |
2010/11/15 | 2,679 | 2,695 | 2,664 | 2,690 | 86,700 |
2010/11/12 | 2,688 | 2,707 | 2,652 | 2,663 | 151,200 |
2010/11/11 | 2,640 | 2,745 | 2,607 | 2,738 | 294,800 |
2010/11/10 | 2,523 | 2,649 | 2,520 | 2,640 | 183,000 |
2010/11/09 | 2,533 | 2,552 | 2,517 | 2,526 | 70,800 |
2010/11/08 | 2,561 | 2,564 | 2,523 | 2,557 | 90,400 |
2010/11/05 | 2,550 | 2,608 | 2,550 | 2,569 | 132,100 |
2010/11/04 | 2,439 | 2,560 | 2,434 | 2,551 | 221,200 |
2010/11/02 | 2,404 | 2,415 | 2,382 | 2,408 | 87,500 |
2010/11/01 | 2,397 | 2,425 | 2,397 | 2,404 | 136,900 |
2010/10/29 | 2,400 | 2,418 | 2,386 | 2,396 | 104,200 |
2010/10/28 | 2,402 | 2,419 | 2,390 | 2,402 | 223,900 |
2010/10/27 | 2,437 | 2,468 | 2,410 | 2,414 | 179,300 |
2010/10/26 | 2,480 | 2,480 | 2,436 | 2,436 | 140,000 |
2010/10/25 | 2,490 | 2,490 | 2,453 | 2,462 | 145,700 |
2010/10/22 | 2,497 | 2,510 | 2,473 | 2,484 | 135,800 |
2010/10/21 | 2,493 | 2,519 | 2,485 | 2,496 | 110,100 |
2010/10/20 | 2,488 | 2,532 | 2,460 | 2,492 | 188,900 |
2010/10/19 | 2,499 | 2,528 | 2,472 | 2,488 | 91,200 |
2010/10/18 | 2,507 | 2,530 | 2,483 | 2,494 | 153,400 |
2010/10/15 | 2,546 | 2,557 | 2,510 | 2,523 | 184,800 |
2010/10/14 | 2,587 | 2,592 | 2,535 | 2,548 | 145,400 |
2010/10/13 | 2,564 | 2,619 | 2,558 | 2,586 | 258,100 |
2010/10/12 | 2,578 | 2,579 | 2,523 | 2,530 | 82,500 |
2010/10/08 | 2,555 | 2,574 | 2,555 | 2,557 | 109,600 |
2010/10/07 | 2,554 | 2,580 | 2,554 | 2,565 | 190,900 |
2010/10/06 | 2,601 | 2,601 | 2,529 | 2,550 | 265,700 |
2010/10/05 | 2,540 | 2,612 | 2,531 | 2,607 | 160,700 |
2010/10/04 | 2,605 | 2,628 | 2,550 | 2,555 | 136,400 |
2010/10/01 | 2,646 | 2,654 | 2,606 | 2,628 | 145,900 |
2010/09/30 | 2,672 | 2,685 | 2,652 | 2,654 | 136,100 |
2010/09/29 | 2,651 | 2,680 | 2,650 | 2,672 | 120,200 |
2010/09/28 | 2,655 | 2,675 | 2,655 | 2,668 | 136,600 |
2010/09/27 | 2,690 | 2,704 | 2,675 | 2,688 | 254,200 |
2010/09/24 | 2,655 | 2,695 | 2,641 | 2,665 | 187,000 |
2010/09/22 | 2,680 | 2,698 | 2,654 | 2,670 | 159,900 |
2010/09/21 | 2,684 | 2,726 | 2,663 | 2,706 | 359,500 |
2010/09/17 | 2,672 | 2,713 | 2,636 | 2,682 | 338,400 |
2010/09/16 | 2,648 | 2,729 | 2,620 | 2,626 | 366,300 |
2010/09/15 | 2,691 | 2,760 | 2,669 | 2,672 | 465,500 |
2010/09/14 | 2,668 | 2,742 | 2,650 | 2,726 | 762,901 |
2010/09/13 | 2,486 | 2,639 | 2,484 | 2,614 | 610,401 |
2010/09/10 | 2,438 | 2,511 | 2,420 | 2,468 | 505,401 |
2010/09/09 | 2,457 | 2,470 | 2,445 | 2,457 | 375,100 |
2010/09/08 | 2,466 | 2,485 | 2,428 | 2,479 | 694,501 |
2010/09/07 | 2,485 | 2,500 | 2,421 | 2,444 | 493,300 |
2010/09/06 | 2,480 | 2,583 | 2,466 | 2,531 | 495,700 |
2010/09/03 | 2,547 | 2,570 | 2,455 | 2,474 | 570,701 |
2010/09/02 | 2,765 | 2,835 | 2,562 | 2,585 | 832,101 |
2010/09/01 | 3,095 | 3,095 | 2,992 | 3,035 | 119,800 |
2010/08/31 | 3,130 | 3,140 | 3,090 | 3,090 | 104,700 |
2010/08/30 | 3,215 | 3,215 | 3,160 | 3,165 | 107,400 |
2010/08/27 | 3,195 | 3,240 | 3,195 | 3,210 | 57,000 |
2010/08/26 | 3,220 | 3,235 | 3,190 | 3,215 | 46,300 |
2010/08/25 | 3,250 | 3,270 | 3,225 | 3,240 | 75,600 |
2010/08/24 | 3,255 | 3,270 | 3,210 | 3,255 | 58,900 |
2010/08/23 | 3,280 | 3,295 | 3,250 | 3,255 | 77,700 |
2010/08/20 | 3,210 | 3,270 | 3,200 | 3,270 | 102,100 |
2010/08/19 | 3,180 | 3,215 | 3,155 | 3,210 | 38,100 |
2010/08/18 | 3,150 | 3,185 | 3,140 | 3,175 | 42,000 |
2010/08/17 | 3,090 | 3,145 | 3,090 | 3,130 | 19,300 |
2010/08/16 | 3,080 | 3,135 | 3,080 | 3,125 | 17,700 |
2010/08/13 | 3,090 | 3,125 | 3,075 | 3,100 | 38,700 |
2010/08/12 | 3,035 | 3,150 | 3,015 | 3,120 | 89,700 |
2010/08/11 | 3,165 | 3,180 | 3,085 | 3,090 | 45,200 |
2010/08/10 | 3,205 | 3,210 | 3,170 | 3,180 | 43,200 |
2010/08/09 | 3,190 | 3,230 | 3,170 | 3,215 | 29,000 |
2010/08/06 | 3,170 | 3,215 | 3,160 | 3,185 | 53,800 |
2010/08/05 | 3,190 | 3,235 | 3,170 | 3,195 | 60,600 |
2010/08/04 | 3,200 | 3,200 | 3,160 | 3,160 | 44,100 |
2010/08/03 | 3,215 | 3,235 | 3,195 | 3,220 | 19,800 |
2010/08/02 | 3,180 | 3,220 | 3,160 | 3,175 | 37,900 |
2010/07/30 | 3,260 | 3,260 | 3,150 | 3,185 | 50,000 |
2010/07/29 | 3,280 | 3,295 | 3,240 | 3,255 | 35,100 |
2010/07/28 | 3,270 | 3,310 | 3,265 | 3,305 | 51,600 |
2010/07/27 | 3,315 | 3,325 | 3,310 | 3,315 | 31,600 |
2010/07/26 | 3,260 | 3,330 | 3,255 | 3,315 | 72,400 |
2010/07/23 | 3,270 | 3,280 | 3,235 | 3,255 | 46,300 |
2010/07/22 | 3,210 | 3,235 | 3,190 | 3,200 | 38,900 |
2010/07/21 | 3,230 | 3,260 | 3,190 | 3,235 | 127,900 |
2010/07/20 | 3,205 | 3,270 | 3,170 | 3,255 | 97,600 |
2010/07/16 | 3,210 | 3,220 | 3,210 | 3,220 | 29,500 |
2010/07/15 | 3,240 | 3,240 | 3,210 | 3,220 | 32,700 |
2010/07/14 | 3,250 | 3,255 | 3,220 | 3,240 | 43,100 |
2010/07/13 | 3,225 | 3,235 | 3,210 | 3,215 | 37,400 |
2010/07/12 | 3,215 | 3,260 | 3,200 | 3,225 | 50,100 |
2010/07/09 | 3,300 | 3,310 | 3,255 | 3,265 | 100,400 |
2010/07/08 | 3,340 | 3,375 | 3,325 | 3,330 | 77,300 |
2010/07/07 | 3,345 | 3,350 | 3,300 | 3,310 | 85,800 |
2010/07/06 | 3,260 | 3,345 | 3,260 | 3,340 | 65,200 |
2010/07/05 | 3,255 | 3,345 | 3,250 | 3,325 | 57,700 |
2010/07/02 | 3,245 | 3,300 | 3,225 | 3,290 | 51,200 |
2010/07/01 | 3,255 | 3,295 | 3,240 | 3,265 | 106,300 |
2010/06/30 | 3,270 | 3,315 | 3,240 | 3,290 | 92,500 |
2010/06/29 | 3,280 | 3,380 | 3,215 | 3,330 | 199,000 |
2010/06/28 | 3,320 | 3,325 | 3,240 | 3,270 | 84,400 |
2010/06/25 | 3,270 | 3,325 | 3,255 | 3,315 | 90,300 |
2010/06/24 | 3,235 | 3,270 | 3,220 | 3,260 | 43,200 |
2010/06/23 | 3,290 | 3,295 | 3,240 | 3,250 | 51,100 |
2010/06/22 | 3,345 | 3,350 | 3,250 | 3,325 | 182,200 |
2010/06/21 | 3,270 | 3,405 | 3,270 | 3,390 | 124,700 |
2010/06/18 | 3,290 | 3,335 | 3,195 | 3,320 | 116,200 |
2010/06/17 | 3,200 | 3,300 | 3,185 | 3,285 | 90,100 |
2010/06/16 | 3,240 | 3,245 | 3,190 | 3,215 | 76,100 |
2010/06/15 | 3,175 | 3,190 | 3,170 | 3,180 | 29,700 |
2010/06/14 | 3,255 | 3,260 | 3,180 | 3,225 | 51,000 |
2010/06/11 | 3,190 | 3,220 | 3,190 | 3,205 | 50,100 |
2010/06/10 | 3,195 | 3,205 | 3,155 | 3,185 | 70,300 |
2010/06/09 | 3,255 | 3,255 | 3,155 | 3,180 | 136,000 |
2010/06/08 | 3,180 | 3,285 | 3,150 | 3,280 | 127,900 |
2010/06/07 | 3,105 | 3,240 | 3,095 | 3,180 | 167,900 |
2010/06/04 | 3,000 | 3,175 | 2,978 | 3,140 | 199,500 |
2010/06/03 | 3,050 | 3,060 | 2,974 | 3,020 | 125,300 |
2010/06/02 | 3,050 | 3,070 | 2,998 | 2,999 | 140,800 |
2010/06/01 | 3,110 | 3,125 | 3,070 | 3,080 | 85,900 |
2010/05/31 | 3,050 | 3,130 | 3,040 | 3,120 | 76,800 |
2010/05/28 | 3,040 | 3,095 | 2,999 | 3,080 | 136,900 |
2010/05/27 | 3,015 | 3,030 | 2,952 | 2,990 | 177,500 |
2010/05/26 | 3,105 | 3,140 | 3,080 | 3,085 | 86,500 |
2010/05/25 | 3,240 | 3,240 | 3,125 | 3,145 | 105,600 |
2010/05/24 | 3,200 | 3,250 | 3,175 | 3,225 | 66,600 |
2010/05/21 | 3,280 | 3,280 | 3,235 | 3,240 | 64,400 |
2010/05/20 | 3,350 | 3,375 | 3,315 | 3,330 | 92,300 |
2010/05/19 | 3,340 | 3,390 | 3,320 | 3,390 | 86,100 |
2010/05/18 | 3,380 | 3,395 | 3,350 | 3,360 | 41,900 |
2010/05/17 | 3,385 | 3,420 | 3,355 | 3,375 | 68,400 |
2010/05/14 | 3,335 | 3,470 | 3,330 | 3,450 | 129,400 |
2010/05/13 | 3,380 | 3,390 | 3,320 | 3,330 | 85,800 |
2010/05/12 | 3,370 | 3,395 | 3,350 | 3,380 | 79,200 |
2010/05/11 | 3,350 | 3,385 | 3,315 | 3,320 | 175,000 |
2010/05/10 | 3,355 | 3,370 | 3,290 | 3,320 | 146,700 |
2010/05/07 | 3,420 | 3,435 | 3,405 | 3,425 | 115,600 |
2010/05/06 | 3,500 | 3,535 | 3,470 | 3,530 | 111,500 |
2010/04/30 | 3,480 | 3,530 | 3,480 | 3,530 | 75,900 |
2010/04/28 | 3,480 | 3,495 | 3,450 | 3,465 | 61,900 |
2010/04/27 | 3,510 | 3,535 | 3,505 | 3,530 | 64,000 |
2010/04/26 | 3,525 | 3,535 | 3,485 | 3,535 | 94,700 |
2010/04/23 | 3,490 | 3,535 | 3,485 | 3,515 | 184,000 |
2010/04/22 | 3,450 | 3,460 | 3,410 | 3,455 | 96,400 |
2010/04/21 | 3,450 | 3,455 | 3,420 | 3,440 | 87,400 |
2010/04/20 | 3,440 | 3,460 | 3,410 | 3,445 | 99,400 |
2010/04/19 | 3,410 | 3,420 | 3,395 | 3,410 | 73,000 |
2010/04/16 | 3,410 | 3,430 | 3,410 | 3,430 | 77,200 |
2010/04/15 | 3,400 | 3,430 | 3,385 | 3,420 | 150,700 |
2010/04/14 | 3,425 | 3,450 | 3,395 | 3,405 | 141,200 |
2010/04/13 | 3,490 | 3,495 | 3,455 | 3,475 | 121,000 |
2010/04/12 | 3,500 | 3,535 | 3,500 | 3,510 | 111,400 |
2010/04/09 | 3,460 | 3,505 | 3,460 | 3,495 | 101,600 |
2010/04/08 | 3,450 | 3,495 | 3,445 | 3,480 | 109,600 |
2010/04/07 | 3,500 | 3,500 | 3,470 | 3,480 | 82,400 |
2010/04/06 | 3,540 | 3,540 | 3,460 | 3,485 | 105,700 |
2010/04/05 | 3,555 | 3,555 | 3,500 | 3,525 | 62,700 |
2010/04/02 | 3,510 | 3,575 | 3,505 | 3,565 | 163,300 |
2010/04/01 | 3,480 | 3,490 | 3,415 | 3,490 | 170,800 |
2010/03/31 | 3,495 | 3,500 | 3,470 | 3,480 | 133,700 |
2010/03/30 | 3,480 | 3,500 | 3,465 | 3,500 | 120,700 |
2010/03/29 | 3,450 | 3,480 | 3,435 | 3,475 | 74,500 |
2010/03/26 | 3,435 | 3,435 | 3,410 | 3,430 | 70,800 |
2010/03/25 | 3,415 | 3,420 | 3,380 | 3,415 | 79,400 |
2010/03/24 | 3,400 | 3,400 | 3,375 | 3,380 | 60,500 |
2010/03/23 | 3,375 | 3,380 | 3,350 | 3,365 | 109,000 |
2010/03/19 | 3,370 | 3,385 | 3,365 | 3,375 | 68,200 |
2010/03/18 | 3,405 | 3,405 | 3,370 | 3,380 | 72,700 |
2010/03/17 | 3,355 | 3,395 | 3,340 | 3,385 | 168,900 |
2010/03/16 | 3,405 | 3,420 | 3,290 | 3,335 | 213,200 |
2010/03/15 | 3,450 | 3,465 | 3,410 | 3,420 | 55,000 |
2010/03/12 | 3,485 | 3,485 | 3,430 | 3,430 | 101,800 |
2010/03/11 | 3,425 | 3,490 | 3,420 | 3,460 | 120,800 |
2010/03/10 | 3,560 | 3,565 | 3,440 | 3,460 | 126,400 |
2010/03/09 | 3,550 | 3,585 | 3,535 | 3,580 | 68,000 |
2010/03/08 | 3,540 | 3,560 | 3,495 | 3,530 | 99,300 |
2010/03/05 | 3,540 | 3,550 | 3,515 | 3,530 | 39,200 |
2010/03/04 | 3,530 | 3,570 | 3,515 | 3,545 | 49,500 |
2010/03/03 | 3,530 | 3,530 | 3,500 | 3,525 | 50,900 |
2010/03/02 | 3,460 | 3,515 | 3,460 | 3,510 | 63,000 |
2010/03/01 | 3,445 | 3,480 | 3,445 | 3,465 | 36,200 |
2010/02/26 | 3,460 | 3,480 | 3,435 | 3,465 | 81,300 |
2010/02/25 | 3,425 | 3,445 | 3,360 | 3,440 | 98,400 |
2010/02/24 | 3,425 | 3,445 | 3,400 | 3,420 | 47,900 |
2010/02/23 | 3,440 | 3,460 | 3,420 | 3,430 | 45,800 |
2010/02/22 | 3,405 | 3,440 | 3,400 | 3,415 | 57,500 |
2010/02/19 | 3,485 | 3,485 | 3,385 | 3,395 | 70,300 |
2010/02/18 | 3,425 | 3,460 | 3,420 | 3,460 | 53,600 |
2010/02/17 | 3,435 | 3,450 | 3,405 | 3,415 | 49,100 |
2010/02/16 | 3,435 | 3,460 | 3,420 | 3,430 | 45,600 |
2010/02/15 | 3,500 | 3,500 | 3,455 | 3,465 | 31,600 |
2010/02/12 | 3,475 | 3,500 | 3,450 | 3,500 | 49,500 |
2010/02/10 | 3,505 | 3,530 | 3,485 | 3,495 | 40,200 |
2010/02/09 | 3,550 | 3,555 | 3,505 | 3,505 | 33,600 |
2010/02/08 | 3,585 | 3,590 | 3,550 | 3,550 | 21,900 |
2010/02/05 | 3,590 | 3,605 | 3,540 | 3,585 | 69,800 |
2010/02/04 | 3,645 | 3,665 | 3,620 | 3,640 | 53,500 |
2010/02/03 | 3,635 | 3,635 | 3,515 | 3,585 | 51,200 |
2010/02/02 | 3,555 | 3,650 | 3,540 | 3,635 | 90,000 |
2010/02/01 | 3,500 | 3,565 | 3,485 | 3,550 | 50,300 |
2010/01/29 | 3,450 | 3,585 | 3,435 | 3,545 | 87,700 |
2010/01/28 | 3,580 | 3,580 | 3,450 | 3,490 | 103,800 |
2010/01/27 | 3,640 | 3,640 | 3,570 | 3,575 | 72,700 |
2010/01/26 | 3,675 | 3,700 | 3,640 | 3,640 | 67,000 |
2010/01/25 | 3,650 | 3,760 | 3,640 | 3,715 | 105,500 |
2010/01/22 | 3,650 | 3,700 | 3,630 | 3,690 | 109,200 |
2010/01/21 | 3,660 | 3,770 | 3,630 | 3,750 | 149,000 |
2010/01/20 | 3,810 | 3,810 | 3,745 | 3,750 | 58,500 |
2010/01/19 | 3,775 | 3,810 | 3,760 | 3,760 | 94,900 |
2010/01/18 | 3,715 | 3,785 | 3,705 | 3,775 | 104,800 |
2010/01/15 | 3,710 | 3,790 | 3,685 | 3,775 | 150,600 |
2010/01/14 | 3,700 | 3,710 | 3,630 | 3,680 | 108,600 |
2010/01/13 | 3,630 | 3,670 | 3,625 | 3,660 | 66,900 |
2010/01/12 | 3,595 | 3,630 | 3,580 | 3,630 | 55,300 |
2010/01/08 | 3,610 | 3,630 | 3,585 | 3,590 | 105,200 |
2010/01/07 | 3,655 | 3,660 | 3,625 | 3,630 | 46,900 |
2010/01/06 | 3,640 | 3,650 | 3,620 | 3,630 | 65,500 |
2010/01/05 | 3,650 | 3,665 | 3,635 | 3,635 | 81,300 |
2010/01/04 | 3,640 | 3,660 | 3,635 | 3,645 | 37,800 |