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 |
---|---|---|---|---|---|
2011/12/30 | 3,100 | 3,135 | 3,090 | 3,135 | 60,900 |
2011/12/29 | 3,070 | 3,100 | 3,060 | 3,100 | 41,500 |
2011/12/28 | 3,085 | 3,095 | 3,040 | 3,045 | 56,300 |
2011/12/27 | 3,065 | 3,110 | 3,065 | 3,095 | 32,500 |
2011/12/26 | 3,125 | 3,130 | 3,090 | 3,105 | 33,600 |
2011/12/22 | 3,125 | 3,125 | 3,095 | 3,100 | 53,300 |
2011/12/21 | 3,065 | 3,135 | 3,035 | 3,120 | 134,300 |
2011/12/20 | 2,981 | 3,060 | 2,975 | 3,055 | 81,800 |
2011/12/19 | 2,959 | 2,978 | 2,943 | 2,966 | 32,400 |
2011/12/16 | 2,962 | 3,005 | 2,959 | 2,959 | 51,500 |
2011/12/15 | 2,949 | 2,973 | 2,935 | 2,962 | 107,300 |
2011/12/14 | 2,956 | 2,968 | 2,913 | 2,947 | 75,900 |
2011/12/13 | 2,984 | 2,993 | 2,968 | 2,974 | 86,400 |
2011/12/12 | 3,035 | 3,040 | 2,998 | 3,040 | 77,500 |
2011/12/09 | 3,010 | 3,015 | 2,977 | 2,982 | 86,900 |
2011/12/08 | 2,995 | 3,060 | 2,973 | 3,045 | 103,200 |
2011/12/07 | 2,981 | 2,997 | 2,957 | 2,996 | 98,100 |
2011/12/06 | 2,980 | 3,065 | 2,970 | 2,992 | 131,400 |
2011/12/05 | 3,000 | 3,030 | 2,973 | 3,005 | 81,600 |
2011/12/02 | 3,085 | 3,085 | 3,020 | 3,040 | 50,900 |
2011/12/01 | 3,085 | 3,100 | 3,050 | 3,075 | 149,100 |
2011/11/30 | 3,010 | 3,050 | 2,995 | 3,030 | 62,000 |
2011/11/29 | 3,005 | 3,015 | 2,995 | 3,010 | 44,800 |
2011/11/28 | 2,968 | 3,020 | 2,952 | 3,005 | 63,000 |
2011/11/25 | 3,005 | 3,030 | 2,980 | 2,999 | 87,000 |
2011/11/24 | 2,977 | 3,035 | 2,975 | 3,020 | 132,300 |
2011/11/22 | 2,950 | 2,987 | 2,950 | 2,977 | 77,100 |
2011/11/21 | 2,972 | 3,010 | 2,941 | 2,980 | 110,200 |
2011/11/18 | 2,948 | 2,998 | 2,938 | 2,988 | 97,700 |
2011/11/17 | 2,967 | 2,977 | 2,892 | 2,960 | 141,700 |
2011/11/16 | 2,951 | 2,987 | 2,951 | 2,967 | 76,200 |
2011/11/15 | 2,958 | 2,988 | 2,946 | 2,972 | 124,300 |
2011/11/14 | 2,898 | 2,962 | 2,897 | 2,938 | 98,400 |
2011/11/11 | 2,853 | 2,886 | 2,840 | 2,858 | 48,100 |
2011/11/10 | 2,852 | 2,862 | 2,816 | 2,853 | 80,200 |
2011/11/09 | 2,919 | 2,919 | 2,879 | 2,902 | 154,500 |
2011/11/08 | 2,905 | 2,929 | 2,885 | 2,890 | 56,900 |
2011/11/07 | 2,933 | 2,949 | 2,894 | 2,905 | 89,000 |
2011/11/04 | 2,901 | 2,928 | 2,882 | 2,919 | 77,500 |
2011/11/02 | 2,928 | 2,928 | 2,880 | 2,898 | 129,600 |
2011/11/01 | 2,940 | 2,952 | 2,899 | 2,932 | 121,100 |
2011/10/31 | 2,908 | 2,939 | 2,886 | 2,915 | 154,100 |
2011/10/28 | 2,830 | 2,885 | 2,785 | 2,869 | 226,600 |
2011/10/27 | 2,809 | 2,819 | 2,770 | 2,802 | 135,700 |
2011/10/26 | 2,826 | 2,832 | 2,781 | 2,792 | 91,500 |
2011/10/25 | 2,895 | 2,896 | 2,815 | 2,839 | 133,500 |
2011/10/24 | 2,786 | 2,885 | 2,779 | 2,855 | 177,700 |
2011/10/21 | 2,872 | 2,880 | 2,716 | 2,765 | 244,300 |
2011/10/20 | 2,890 | 2,916 | 2,878 | 2,911 | 45,000 |
2011/10/19 | 2,936 | 2,936 | 2,890 | 2,918 | 59,900 |
2011/10/18 | 2,900 | 2,932 | 2,900 | 2,910 | 90,700 |
2011/10/17 | 2,886 | 2,896 | 2,871 | 2,895 | 66,600 |
2011/10/14 | 2,875 | 2,935 | 2,864 | 2,889 | 101,300 |
2011/10/13 | 2,884 | 2,907 | 2,854 | 2,902 | 102,600 |
2011/10/12 | 2,898 | 2,943 | 2,878 | 2,883 | 146,500 |
2011/10/11 | 3,000 | 3,065 | 2,915 | 2,927 | 162,100 |
2011/10/07 | 3,010 | 3,030 | 2,975 | 2,989 | 116,300 |
2011/10/06 | 3,010 | 3,070 | 3,000 | 3,030 | 111,200 |
2011/10/05 | 3,090 | 3,100 | 2,990 | 2,996 | 151,000 |
2011/10/04 | 3,110 | 3,110 | 3,050 | 3,100 | 132,800 |
2011/10/03 | 3,140 | 3,155 | 3,090 | 3,130 | 102,400 |
2011/09/30 | 3,190 | 3,195 | 3,120 | 3,185 | 143,800 |
2011/09/29 | 3,090 | 3,175 | 3,090 | 3,170 | 102,300 |
2011/09/28 | 3,100 | 3,185 | 3,080 | 3,130 | 162,900 |
2011/09/27 | 3,010 | 3,055 | 2,980 | 3,055 | 148,500 |
2011/09/26 | 3,010 | 3,055 | 3,005 | 3,025 | 148,100 |
2011/09/22 | 3,010 | 3,065 | 3,000 | 3,035 | 185,500 |
2011/09/21 | 2,945 | 3,010 | 2,941 | 2,996 | 165,800 |
2011/09/20 | 2,951 | 2,957 | 2,924 | 2,933 | 87,000 |
2011/09/16 | 2,930 | 2,951 | 2,891 | 2,950 | 101,200 |
2011/09/15 | 2,945 | 2,999 | 2,935 | 2,954 | 137,500 |
2011/09/14 | 2,911 | 2,926 | 2,842 | 2,874 | 110,500 |
2011/09/13 | 2,909 | 2,936 | 2,902 | 2,928 | 80,700 |
2011/09/12 | 2,904 | 2,923 | 2,893 | 2,918 | 104,500 |
2011/09/09 | 2,890 | 2,907 | 2,868 | 2,903 | 154,700 |
2011/09/08 | 2,819 | 2,859 | 2,790 | 2,852 | 114,900 |
2011/09/07 | 2,825 | 2,851 | 2,798 | 2,818 | 116,800 |
2011/09/06 | 2,830 | 2,857 | 2,766 | 2,790 | 231,400 |
2011/09/05 | 2,725 | 2,801 | 2,720 | 2,780 | 104,900 |
2011/09/02 | 2,743 | 2,749 | 2,707 | 2,726 | 73,200 |
2011/09/01 | 2,764 | 2,770 | 2,719 | 2,744 | 106,300 |
2011/08/31 | 2,735 | 2,783 | 2,735 | 2,773 | 85,400 |
2011/08/30 | 2,708 | 2,773 | 2,695 | 2,758 | 107,300 |
2011/08/29 | 2,652 | 2,686 | 2,652 | 2,675 | 92,700 |
2011/08/26 | 2,649 | 2,675 | 2,639 | 2,666 | 79,500 |
2011/08/25 | 2,673 | 2,675 | 2,646 | 2,649 | 96,000 |
2011/08/24 | 2,733 | 2,740 | 2,662 | 2,672 | 146,200 |
2011/08/23 | 2,760 | 2,780 | 2,729 | 2,730 | 104,200 |
2011/08/22 | 2,762 | 2,797 | 2,753 | 2,753 | 58,200 |
2011/08/19 | 2,760 | 2,786 | 2,760 | 2,775 | 50,200 |
2011/08/18 | 2,841 | 2,841 | 2,788 | 2,805 | 65,700 |
2011/08/17 | 2,800 | 2,857 | 2,798 | 2,841 | 102,200 |
2011/08/16 | 2,890 | 2,896 | 2,800 | 2,817 | 150,900 |
2011/08/15 | 2,845 | 2,878 | 2,832 | 2,863 | 92,300 |
2011/08/12 | 2,850 | 2,850 | 2,803 | 2,828 | 69,700 |
2011/08/11 | 2,779 | 2,830 | 2,778 | 2,829 | 90,100 |
2011/08/10 | 2,800 | 2,828 | 2,785 | 2,826 | 141,100 |
2011/08/09 | 2,689 | 2,765 | 2,682 | 2,759 | 143,000 |
2011/08/08 | 2,814 | 2,845 | 2,760 | 2,766 | 170,800 |
2011/08/05 | 2,782 | 2,877 | 2,780 | 2,850 | 131,300 |
2011/08/04 | 2,886 | 2,908 | 2,859 | 2,874 | 200,600 |
2011/08/03 | 2,858 | 2,898 | 2,819 | 2,869 | 151,800 |
2011/08/02 | 2,855 | 2,882 | 2,838 | 2,854 | 123,000 |
2011/08/01 | 2,940 | 2,960 | 2,889 | 2,896 | 243,600 |
2011/07/29 | 2,820 | 2,951 | 2,820 | 2,951 | 367,400 |
2011/07/28 | 2,821 | 2,827 | 2,797 | 2,817 | 147,200 |
2011/07/27 | 2,856 | 2,893 | 2,855 | 2,877 | 153,300 |
2011/07/26 | 2,905 | 2,938 | 2,895 | 2,897 | 188,900 |
2011/07/25 | 2,897 | 2,947 | 2,892 | 2,901 | 190,800 |
2011/07/22 | 2,910 | 2,917 | 2,883 | 2,892 | 167,200 |
2011/07/21 | 2,841 | 2,900 | 2,823 | 2,893 | 280,300 |
2011/07/20 | 2,860 | 2,885 | 2,840 | 2,873 | 178,500 |
2011/07/19 | 2,791 | 2,878 | 2,770 | 2,862 | 330,200 |
2011/07/15 | 2,719 | 2,794 | 2,710 | 2,771 | 383,800 |
2011/07/14 | 2,680 | 2,713 | 2,675 | 2,700 | 83,500 |
2011/07/13 | 2,680 | 2,694 | 2,668 | 2,691 | 162,100 |
2011/07/12 | 2,719 | 2,722 | 2,690 | 2,700 | 103,100 |
2011/07/11 | 2,725 | 2,735 | 2,721 | 2,731 | 74,800 |
2011/07/08 | 2,725 | 2,745 | 2,706 | 2,727 | 131,200 |
2011/07/07 | 2,658 | 2,735 | 2,646 | 2,725 | 267,400 |
2011/07/06 | 2,660 | 2,670 | 2,653 | 2,660 | 109,200 |
2011/07/05 | 2,668 | 2,680 | 2,652 | 2,668 | 84,500 |
2011/07/04 | 2,676 | 2,684 | 2,652 | 2,668 | 102,500 |
2011/07/01 | 2,680 | 2,680 | 2,643 | 2,652 | 76,000 |
2011/06/30 | 2,592 | 2,640 | 2,590 | 2,640 | 84,000 |
2011/06/29 | 2,600 | 2,616 | 2,585 | 2,592 | 136,100 |
2011/06/28 | 2,610 | 2,618 | 2,594 | 2,602 | 72,200 |
2011/06/27 | 2,601 | 2,613 | 2,568 | 2,599 | 99,500 |
2011/06/24 | 2,635 | 2,635 | 2,600 | 2,600 | 66,600 |
2011/06/23 | 2,595 | 2,606 | 2,589 | 2,595 | 62,800 |
2011/06/22 | 2,577 | 2,612 | 2,563 | 2,595 | 155,100 |
2011/06/21 | 2,601 | 2,601 | 2,559 | 2,578 | 137,700 |
2011/06/20 | 2,605 | 2,627 | 2,586 | 2,594 | 100,800 |
2011/06/17 | 2,652 | 2,668 | 2,551 | 2,583 | 332,400 |
2011/06/16 | 2,705 | 2,705 | 2,649 | 2,653 | 133,500 |
2011/06/15 | 2,750 | 2,750 | 2,711 | 2,723 | 78,000 |
2011/06/14 | 2,752 | 2,773 | 2,751 | 2,755 | 86,200 |
2011/06/13 | 2,680 | 2,779 | 2,680 | 2,768 | 134,500 |
2011/06/10 | 2,706 | 2,757 | 2,700 | 2,720 | 194,100 |
2011/06/09 | 2,643 | 2,718 | 2,630 | 2,705 | 172,400 |
2011/06/08 | 2,646 | 2,734 | 2,617 | 2,663 | 287,100 |
2011/06/07 | 2,743 | 2,743 | 2,600 | 2,642 | 692,101 |
2011/06/06 | 2,806 | 2,865 | 2,797 | 2,843 | 241,700 |
2011/06/03 | 2,773 | 2,824 | 2,773 | 2,808 | 87,900 |
2011/06/02 | 2,786 | 2,817 | 2,785 | 2,810 | 84,500 |
2011/06/01 | 2,788 | 2,808 | 2,744 | 2,808 | 119,500 |
2011/05/31 | 2,682 | 2,754 | 2,676 | 2,754 | 91,500 |
2011/05/30 | 2,662 | 2,721 | 2,651 | 2,705 | 111,700 |
2011/05/27 | 2,760 | 2,766 | 2,677 | 2,689 | 205,400 |
2011/05/26 | 2,779 | 2,800 | 2,755 | 2,759 | 123,600 |
2011/05/25 | 2,797 | 2,803 | 2,780 | 2,786 | 67,700 |
2011/05/24 | 2,788 | 2,814 | 2,759 | 2,790 | 129,500 |
2011/05/23 | 2,815 | 2,834 | 2,759 | 2,814 | 158,300 |
2011/05/20 | 2,779 | 2,836 | 2,772 | 2,834 | 168,300 |
2011/05/19 | 2,762 | 2,800 | 2,756 | 2,778 | 101,300 |
2011/05/18 | 2,759 | 2,779 | 2,744 | 2,762 | 62,900 |
2011/05/17 | 2,723 | 2,753 | 2,705 | 2,743 | 107,600 |
2011/05/16 | 2,733 | 2,754 | 2,719 | 2,733 | 95,100 |
2011/05/13 | 2,751 | 2,763 | 2,715 | 2,733 | 69,600 |
2011/05/12 | 2,759 | 2,774 | 2,747 | 2,748 | 83,400 |
2011/05/11 | 2,742 | 2,757 | 2,737 | 2,739 | 98,900 |
2011/05/10 | 2,771 | 2,788 | 2,747 | 2,761 | 92,200 |
2011/05/09 | 2,772 | 2,802 | 2,747 | 2,771 | 105,600 |
2011/05/06 | 2,758 | 2,788 | 2,745 | 2,781 | 89,500 |
2011/05/02 | 2,797 | 2,797 | 2,756 | 2,785 | 101,300 |
2011/04/28 | 2,723 | 2,763 | 2,699 | 2,763 | 142,000 |
2011/04/27 | 2,728 | 2,728 | 2,691 | 2,696 | 130,700 |
2011/04/26 | 2,737 | 2,760 | 2,695 | 2,714 | 177,600 |
2011/04/25 | 2,787 | 2,787 | 2,731 | 2,738 | 151,700 |
2011/04/22 | 2,802 | 2,802 | 2,745 | 2,749 | 138,300 |
2011/04/21 | 2,842 | 2,842 | 2,740 | 2,790 | 270,900 |
2011/04/20 | 2,787 | 2,846 | 2,777 | 2,841 | 341,900 |
2011/04/19 | 2,714 | 2,792 | 2,714 | 2,786 | 317,500 |
2011/04/18 | 2,715 | 2,739 | 2,714 | 2,728 | 170,300 |
2011/04/15 | 2,704 | 2,715 | 2,688 | 2,693 | 98,000 |
2011/04/14 | 2,645 | 2,706 | 2,627 | 2,704 | 130,400 |
2011/04/13 | 2,626 | 2,654 | 2,599 | 2,641 | 108,600 |
2011/04/12 | 2,673 | 2,673 | 2,615 | 2,625 | 88,400 |
2011/04/11 | 2,650 | 2,684 | 2,634 | 2,672 | 61,600 |
2011/04/08 | 2,638 | 2,678 | 2,610 | 2,656 | 137,500 |
2011/04/07 | 2,700 | 2,711 | 2,667 | 2,669 | 180,600 |
2011/04/06 | 2,690 | 2,720 | 2,682 | 2,707 | 216,500 |
2011/04/05 | 2,678 | 2,684 | 2,632 | 2,683 | 241,700 |
2011/04/04 | 2,645 | 2,675 | 2,629 | 2,656 | 317,100 |
2011/04/01 | 2,609 | 2,637 | 2,591 | 2,624 | 196,900 |
2011/03/31 | 2,591 | 2,609 | 2,550 | 2,604 | 90,100 |
2011/03/30 | 2,575 | 2,584 | 2,528 | 2,579 | 133,400 |
2011/03/29 | 2,552 | 2,577 | 2,510 | 2,574 | 89,900 |
2011/03/28 | 2,564 | 2,572 | 2,521 | 2,551 | 132,000 |
2011/03/25 | 2,549 | 2,569 | 2,511 | 2,546 | 190,500 |
2011/03/24 | 2,504 | 2,550 | 2,484 | 2,500 | 130,500 |
2011/03/23 | 2,577 | 2,577 | 2,470 | 2,484 | 196,500 |
2011/03/22 | 2,540 | 2,577 | 2,533 | 2,539 | 184,900 |
2011/03/18 | 2,415 | 2,484 | 2,415 | 2,452 | 142,500 |
2011/03/17 | 2,254 | 2,440 | 2,254 | 2,393 | 177,900 |
2011/03/16 | 2,418 | 2,456 | 2,272 | 2,354 | 501,301 |
2011/03/15 | 2,370 | 2,400 | 2,048 | 2,168 | 638,101 |
2011/03/14 | 2,404 | 2,568 | 2,400 | 2,548 | 386,400 |
2011/03/11 | 2,635 | 2,681 | 2,628 | 2,654 | 223,100 |
2011/03/10 | 2,634 | 2,669 | 2,621 | 2,659 | 373,300 |
2011/03/09 | 2,600 | 2,647 | 2,587 | 2,630 | 477,500 |
2011/03/08 | 2,430 | 2,603 | 2,429 | 2,586 | 861,501 |
2011/03/07 | 2,426 | 2,433 | 2,397 | 2,399 | 125,700 |
2011/03/04 | 2,447 | 2,458 | 2,423 | 2,436 | 134,900 |
2011/03/03 | 2,418 | 2,449 | 2,408 | 2,423 | 151,800 |
2011/03/02 | 2,419 | 2,438 | 2,409 | 2,418 | 155,600 |
2011/03/01 | 2,430 | 2,438 | 2,414 | 2,420 | 157,000 |
2011/02/28 | 2,441 | 2,444 | 2,416 | 2,432 | 88,700 |
2011/02/25 | 2,429 | 2,439 | 2,413 | 2,435 | 100,100 |
2011/02/24 | 2,451 | 2,458 | 2,423 | 2,429 | 87,500 |
2011/02/23 | 2,460 | 2,474 | 2,452 | 2,463 | 109,900 |
2011/02/22 | 2,515 | 2,520 | 2,485 | 2,487 | 114,300 |
2011/02/21 | 2,513 | 2,531 | 2,501 | 2,523 | 136,700 |
2011/02/18 | 2,511 | 2,522 | 2,504 | 2,509 | 131,900 |
2011/02/17 | 2,513 | 2,525 | 2,510 | 2,514 | 104,400 |
2011/02/16 | 2,536 | 2,538 | 2,506 | 2,511 | 160,200 |
2011/02/15 | 2,542 | 2,555 | 2,535 | 2,540 | 136,800 |
2011/02/14 | 2,525 | 2,545 | 2,521 | 2,543 | 154,400 |
2011/02/10 | 2,475 | 2,520 | 2,474 | 2,512 | 108,100 |
2011/02/09 | 2,500 | 2,521 | 2,498 | 2,501 | 146,100 |
2011/02/08 | 2,475 | 2,532 | 2,437 | 2,510 | 416,200 |
2011/02/07 | 2,509 | 2,509 | 2,451 | 2,456 | 259,500 |
2011/02/04 | 2,485 | 2,493 | 2,451 | 2,478 | 158,000 |
2011/02/03 | 2,505 | 2,509 | 2,487 | 2,493 | 70,700 |
2011/02/02 | 2,502 | 2,510 | 2,495 | 2,499 | 137,600 |
2011/02/01 | 2,497 | 2,533 | 2,496 | 2,515 | 156,100 |
2011/01/31 | 2,500 | 2,533 | 2,497 | 2,499 | 132,400 |
2011/01/28 | 2,543 | 2,545 | 2,511 | 2,537 | 260,200 |
2011/01/27 | 2,520 | 2,550 | 2,504 | 2,515 | 290,300 |
2011/01/26 | 2,532 | 2,571 | 2,526 | 2,560 | 379,900 |
2011/01/25 | 2,523 | 2,544 | 2,482 | 2,520 | 400,700 |
2011/01/24 | 2,530 | 2,530 | 2,495 | 2,524 | 320,000 |
2011/01/21 | 2,602 | 2,605 | 2,476 | 2,500 | 700,901 |
2011/01/20 | 2,696 | 2,700 | 2,607 | 2,616 | 495,000 |
2011/01/19 | 2,739 | 2,740 | 2,695 | 2,710 | 183,500 |
2011/01/18 | 2,725 | 2,732 | 2,702 | 2,724 | 182,000 |
2011/01/17 | 2,718 | 2,726 | 2,710 | 2,712 | 120,800 |
2011/01/14 | 2,728 | 2,728 | 2,696 | 2,698 | 163,900 |
2011/01/13 | 2,706 | 2,737 | 2,703 | 2,733 | 134,400 |
2011/01/12 | 2,720 | 2,729 | 2,701 | 2,701 | 114,000 |
2011/01/11 | 2,700 | 2,721 | 2,680 | 2,719 | 187,500 |
2011/01/07 | 2,734 | 2,740 | 2,701 | 2,708 | 204,000 |
2011/01/06 | 2,740 | 2,766 | 2,726 | 2,733 | 219,500 |
2011/01/05 | 2,751 | 2,767 | 2,736 | 2,739 | 157,100 |
2011/01/04 | 2,774 | 2,775 | 2,736 | 2,758 | 128,200 |