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 |
|---|---|---|---|---|---|
| 2013/12/30 | 5,030 | 5,100 | 5,030 | 5,100 | 220,100 |
| 2013/12/27 | 4,910 | 4,990 | 4,875 | 4,985 | 271,100 |
| 2013/12/26 | 4,885 | 4,915 | 4,850 | 4,890 | 261,400 |
| 2013/12/25 | 4,765 | 4,825 | 4,765 | 4,825 | 353,500 |
| 2013/12/24 | 4,800 | 4,830 | 4,770 | 4,785 | 249,000 |
| 2013/12/20 | 4,830 | 4,845 | 4,795 | 4,810 | 337,400 |
| 2013/12/19 | 4,865 | 4,870 | 4,820 | 4,830 | 281,600 |
| 2013/12/18 | 4,880 | 4,900 | 4,825 | 4,840 | 292,700 |
| 2013/12/17 | 4,910 | 4,965 | 4,895 | 4,910 | 158,800 |
| 2013/12/16 | 4,995 | 5,000 | 4,885 | 4,890 | 220,200 |
| 2013/12/13 | 4,950 | 5,020 | 4,930 | 4,965 | 360,700 |
| 2013/12/12 | 4,970 | 4,990 | 4,940 | 4,975 | 185,800 |
| 2013/12/11 | 5,000 | 5,030 | 4,930 | 4,970 | 197,800 |
| 2013/12/10 | 5,060 | 5,080 | 5,010 | 5,060 | 149,900 |
| 2013/12/09 | 5,060 | 5,070 | 5,030 | 5,040 | 168,200 |
| 2013/12/06 | 5,060 | 5,060 | 4,995 | 5,020 | 141,400 |
| 2013/12/05 | 5,100 | 5,120 | 5,030 | 5,070 | 282,600 |
| 2013/12/04 | 4,970 | 5,110 | 4,970 | 5,060 | 352,700 |
| 2013/12/03 | 5,120 | 5,200 | 5,010 | 5,010 | 796,201 |
| 2013/12/02 | 4,910 | 4,960 | 4,900 | 4,950 | 278,800 |
| 2013/11/29 | 4,915 | 4,925 | 4,880 | 4,905 | 209,200 |
| 2013/11/28 | 4,950 | 4,950 | 4,885 | 4,910 | 135,900 |
| 2013/11/27 | 4,920 | 4,940 | 4,880 | 4,900 | 204,700 |
| 2013/11/26 | 4,975 | 4,990 | 4,920 | 4,965 | 260,400 |
| 2013/11/25 | 4,960 | 5,040 | 4,935 | 5,010 | 317,600 |
| 2013/11/22 | 5,040 | 5,050 | 4,850 | 4,890 | 484,700 |
| 2013/11/21 | 5,130 | 5,140 | 5,010 | 5,040 | 388,200 |
| 2013/11/20 | 5,170 | 5,170 | 5,080 | 5,120 | 245,500 |
| 2013/11/19 | 5,170 | 5,280 | 5,090 | 5,130 | 573,701 |
| 2013/11/18 | 5,020 | 5,190 | 4,950 | 5,150 | 876,801 |
| 2013/11/15 | 4,850 | 4,860 | 4,790 | 4,810 | 269,300 |
| 2013/11/14 | 4,900 | 4,930 | 4,760 | 4,790 | 383,400 |
| 2013/11/13 | 4,890 | 5,050 | 4,885 | 4,930 | 380,600 |
| 2013/11/12 | 4,730 | 4,845 | 4,710 | 4,840 | 168,300 |
| 2013/11/11 | 4,820 | 4,850 | 4,730 | 4,750 | 212,500 |
| 2013/11/08 | 4,915 | 4,950 | 4,785 | 4,795 | 215,900 |
| 2013/11/07 | 4,925 | 4,950 | 4,900 | 4,915 | 179,300 |
| 2013/11/06 | 5,010 | 5,020 | 4,940 | 4,950 | 237,000 |
| 2013/11/05 | 5,030 | 5,050 | 4,975 | 5,010 | 312,900 |
| 2013/11/01 | 5,050 | 5,090 | 4,935 | 4,955 | 154,700 |
| 2013/10/31 | 5,220 | 5,230 | 5,040 | 5,050 | 325,700 |
| 2013/10/30 | 5,110 | 5,290 | 5,030 | 5,270 | 455,800 |
| 2013/10/29 | 5,090 | 5,100 | 5,030 | 5,090 | 126,300 |
| 2013/10/28 | 5,040 | 5,080 | 5,000 | 5,060 | 181,100 |
| 2013/10/25 | 5,010 | 5,050 | 4,970 | 5,020 | 170,900 |
| 2013/10/24 | 4,880 | 5,000 | 4,805 | 5,000 | 236,800 |
| 2013/10/23 | 5,050 | 5,050 | 4,905 | 4,915 | 258,500 |
| 2013/10/22 | 5,030 | 5,050 | 5,020 | 5,050 | 142,300 |
| 2013/10/21 | 5,020 | 5,060 | 4,980 | 5,020 | 161,000 |
| 2013/10/18 | 5,000 | 5,020 | 4,970 | 5,010 | 136,100 |
| 2013/10/17 | 4,960 | 5,000 | 4,960 | 4,995 | 135,400 |
| 2013/10/16 | 4,975 | 4,995 | 4,915 | 4,930 | 193,400 |
| 2013/10/15 | 4,970 | 5,000 | 4,940 | 4,995 | 191,400 |
| 2013/10/11 | 5,000 | 5,050 | 4,950 | 4,980 | 217,400 |
| 2013/10/10 | 4,920 | 4,985 | 4,880 | 4,985 | 171,300 |
| 2013/10/09 | 4,860 | 4,930 | 4,820 | 4,925 | 138,300 |
| 2013/10/08 | 4,800 | 4,935 | 4,765 | 4,910 | 229,100 |
| 2013/10/07 | 4,800 | 4,845 | 4,760 | 4,835 | 177,000 |
| 2013/10/04 | 4,800 | 4,825 | 4,745 | 4,800 | 177,000 |
| 2013/10/03 | 4,830 | 4,885 | 4,805 | 4,850 | 124,000 |
| 2013/10/02 | 4,915 | 4,950 | 4,840 | 4,865 | 265,400 |
| 2013/10/01 | 4,845 | 4,915 | 4,840 | 4,890 | 394,100 |
| 2013/09/30 | 4,795 | 4,865 | 4,765 | 4,820 | 195,600 |
| 2013/09/27 | 4,840 | 4,870 | 4,815 | 4,865 | 232,900 |
| 2013/09/26 | 4,880 | 4,895 | 4,780 | 4,840 | 287,700 |
| 2013/09/25 | 4,890 | 4,910 | 4,850 | 4,880 | 216,800 |
| 2013/09/24 | 4,810 | 4,900 | 4,730 | 4,860 | 550,901 |
| 2013/09/20 | 4,840 | 4,840 | 4,785 | 4,805 | 323,400 |
| 2013/09/19 | 4,890 | 4,895 | 4,725 | 4,800 | 350,000 |
| 2013/09/18 | 4,840 | 4,900 | 4,830 | 4,890 | 179,200 |
| 2013/09/17 | 4,865 | 4,885 | 4,835 | 4,840 | 184,200 |
| 2013/09/13 | 4,865 | 4,900 | 4,830 | 4,890 | 147,400 |
| 2013/09/12 | 4,860 | 4,900 | 4,810 | 4,860 | 161,800 |
| 2013/09/11 | 4,920 | 4,920 | 4,850 | 4,860 | 136,800 |
| 2013/09/10 | 4,955 | 4,965 | 4,890 | 4,920 | 184,300 |
| 2013/09/09 | 4,985 | 4,985 | 4,920 | 4,950 | 196,400 |
| 2013/09/06 | 4,855 | 4,950 | 4,835 | 4,870 | 206,800 |
| 2013/09/05 | 4,910 | 4,920 | 4,860 | 4,900 | 434,700 |
| 2013/09/04 | 4,900 | 5,000 | 4,875 | 4,935 | 489,600 |
| 2013/09/03 | 4,825 | 4,940 | 4,795 | 4,905 | 1,022,201 |
| 2013/09/02 | 4,450 | 4,580 | 4,450 | 4,545 | 252,500 |
| 2013/08/30 | 4,575 | 4,630 | 4,510 | 4,530 | 192,400 |
| 2013/08/29 | 4,565 | 4,710 | 4,560 | 4,645 | 254,300 |
| 2013/08/28 | 4,600 | 4,630 | 4,515 | 4,555 | 170,600 |
| 2013/08/27 | 4,700 | 4,730 | 4,660 | 4,680 | 123,800 |
| 2013/08/26 | 4,755 | 4,775 | 4,700 | 4,745 | 124,300 |
| 2013/08/23 | 4,760 | 4,790 | 4,700 | 4,725 | 173,100 |
| 2013/08/22 | 4,710 | 4,765 | 4,650 | 4,690 | 233,500 |
| 2013/08/21 | 4,805 | 4,835 | 4,665 | 4,765 | 405,300 |
| 2013/08/20 | 4,850 | 4,870 | 4,750 | 4,810 | 339,100 |
| 2013/08/19 | 4,820 | 4,945 | 4,785 | 4,935 | 478,500 |
| 2013/08/16 | 4,640 | 4,850 | 4,610 | 4,790 | 293,800 |
| 2013/08/15 | 4,680 | 4,700 | 4,645 | 4,660 | 139,100 |
| 2013/08/14 | 4,610 | 4,690 | 4,595 | 4,685 | 261,000 |
| 2013/08/13 | 4,580 | 4,650 | 4,570 | 4,625 | 245,000 |
| 2013/08/12 | 4,595 | 4,615 | 4,520 | 4,570 | 264,000 |
| 2013/08/09 | 4,595 | 4,670 | 4,575 | 4,630 | 305,000 |
| 2013/08/08 | 4,640 | 4,660 | 4,550 | 4,590 | 340,600 |
| 2013/08/07 | 4,795 | 4,795 | 4,705 | 4,710 | 286,200 |
| 2013/08/06 | 4,780 | 4,820 | 4,715 | 4,810 | 210,700 |
| 2013/08/05 | 4,810 | 4,895 | 4,765 | 4,810 | 335,600 |
| 2013/08/02 | 4,620 | 4,880 | 4,585 | 4,870 | 550,601 |
| 2013/08/01 | 4,615 | 4,615 | 4,450 | 4,600 | 455,100 |
| 2013/07/31 | 4,720 | 4,780 | 4,595 | 4,615 | 342,400 |
| 2013/07/30 | 4,625 | 4,840 | 4,625 | 4,770 | 602,201 |
| 2013/07/29 | 4,565 | 4,695 | 4,455 | 4,595 | 671,601 |
| 2013/07/29 | 1 -> 2.00 分割 | ||||
| 2013/07/26 | 9,130 | 9,180 | 9,030 | 9,130 | 308,700 |
| 2013/07/25 | 8,950 | 9,180 | 8,930 | 9,160 | 236,400 |
| 2013/07/24 | 8,860 | 8,960 | 8,780 | 8,920 | 167,300 |
| 2013/07/23 | 8,960 | 8,990 | 8,760 | 8,910 | 136,800 |
| 2013/07/22 | 8,770 | 8,950 | 8,700 | 8,950 | 368,000 |
| 2013/07/19 | 8,730 | 8,870 | 8,540 | 8,620 | 271,400 |
| 2013/07/18 | 8,480 | 8,650 | 8,470 | 8,650 | 106,900 |
| 2013/07/17 | 8,440 | 8,550 | 8,390 | 8,440 | 129,100 |
| 2013/07/16 | 8,400 | 8,490 | 8,350 | 8,370 | 130,200 |
| 2013/07/12 | 8,360 | 8,440 | 8,320 | 8,370 | 163,600 |
| 2013/07/11 | 8,610 | 8,660 | 8,340 | 8,400 | 297,700 |
| 2013/07/10 | 8,700 | 8,940 | 8,600 | 8,660 | 242,500 |
| 2013/07/09 | 8,480 | 8,950 | 8,450 | 8,640 | 460,600 |
| 2013/07/08 | 8,250 | 8,290 | 8,210 | 8,230 | 103,000 |
| 2013/07/05 | 8,210 | 8,270 | 8,110 | 8,250 | 122,200 |
| 2013/07/04 | 8,120 | 8,200 | 8,070 | 8,140 | 98,800 |
| 2013/07/03 | 8,140 | 8,220 | 8,110 | 8,200 | 163,500 |
| 2013/07/02 | 8,190 | 8,250 | 8,050 | 8,200 | 157,200 |
| 2013/07/01 | 7,900 | 8,190 | 7,890 | 8,180 | 97,500 |
| 2013/06/28 | 7,810 | 7,950 | 7,750 | 7,900 | 103,000 |
| 2013/06/27 | 7,620 | 7,710 | 7,520 | 7,700 | 84,000 |
| 2013/06/26 | 7,890 | 7,950 | 7,580 | 7,600 | 131,200 |
| 2013/06/25 | 7,940 | 8,040 | 7,680 | 7,790 | 205,400 |
| 2013/06/24 | 7,860 | 7,990 | 7,780 | 7,930 | 173,700 |
| 2013/06/21 | 7,410 | 7,750 | 7,290 | 7,740 | 227,600 |
| 2013/06/20 | 7,630 | 7,690 | 7,440 | 7,490 | 101,300 |
| 2013/06/19 | 7,760 | 7,770 | 7,570 | 7,630 | 80,000 |
| 2013/06/18 | 7,590 | 7,740 | 7,520 | 7,660 | 121,300 |
| 2013/06/17 | 7,190 | 7,600 | 7,150 | 7,580 | 92,700 |
| 2013/06/14 | 7,360 | 7,530 | 7,200 | 7,240 | 140,700 |
| 2013/06/13 | 7,580 | 7,580 | 7,260 | 7,290 | 112,800 |
| 2013/06/12 | 7,510 | 7,610 | 7,360 | 7,570 | 91,900 |
| 2013/06/11 | 7,500 | 7,820 | 7,380 | 7,660 | 243,700 |
| 2013/06/10 | 7,690 | 7,710 | 7,180 | 7,430 | 372,400 |
| 2013/06/07 | 7,100 | 7,240 | 6,920 | 6,990 | 187,900 |
| 2013/06/06 | 7,510 | 7,580 | 7,230 | 7,250 | 201,200 |
| 2013/06/05 | 7,480 | 8,100 | 7,480 | 7,690 | 379,100 |
| 2013/06/04 | 7,900 | 7,950 | 6,960 | 7,330 | 515,301 |
| 2013/06/03 | 8,220 | 8,220 | 7,950 | 8,000 | 182,300 |
| 2013/05/31 | 8,080 | 8,290 | 7,930 | 8,180 | 368,000 |
| 2013/05/30 | 7,870 | 8,100 | 7,790 | 8,030 | 180,000 |
| 2013/05/29 | 7,710 | 8,170 | 7,600 | 8,070 | 231,900 |
| 2013/05/28 | 7,570 | 7,730 | 7,450 | 7,680 | 124,700 |
| 2013/05/27 | 7,470 | 7,750 | 7,230 | 7,590 | 169,600 |
| 2013/05/24 | 7,700 | 7,930 | 7,260 | 7,700 | 255,500 |
| 2013/05/23 | 8,000 | 8,110 | 7,600 | 7,600 | 245,900 |
| 2013/05/22 | 8,090 | 8,100 | 7,960 | 8,000 | 115,800 |
| 2013/05/21 | 8,220 | 8,280 | 8,010 | 8,010 | 153,000 |
| 2013/05/20 | 8,310 | 8,320 | 8,180 | 8,230 | 120,000 |
| 2013/05/17 | 8,000 | 8,350 | 7,960 | 8,330 | 170,200 |
| 2013/05/16 | 8,110 | 8,230 | 7,870 | 8,070 | 211,200 |
| 2013/05/15 | 8,150 | 8,200 | 8,100 | 8,140 | 97,800 |
| 2013/05/14 | 8,160 | 8,230 | 8,110 | 8,150 | 80,300 |
| 2013/05/13 | 8,160 | 8,250 | 8,040 | 8,240 | 129,400 |
| 2013/05/10 | 8,340 | 8,350 | 8,150 | 8,190 | 124,900 |
| 2013/05/09 | 8,340 | 8,400 | 8,200 | 8,200 | 112,400 |
| 2013/05/08 | 8,510 | 8,590 | 8,350 | 8,410 | 144,600 |
| 2013/05/07 | 8,180 | 8,500 | 8,090 | 8,460 | 236,400 |
| 2013/05/02 | 8,030 | 8,160 | 7,900 | 8,030 | 170,200 |
| 2013/05/01 | 8,300 | 8,340 | 7,950 | 8,100 | 229,500 |
| 2013/04/30 | 8,400 | 8,590 | 8,360 | 8,370 | 147,400 |
| 2013/04/26 | 8,400 | 8,440 | 8,310 | 8,360 | 145,600 |
| 2013/04/25 | 8,420 | 8,420 | 8,280 | 8,400 | 152,900 |
| 2013/04/24 | 8,300 | 8,470 | 8,260 | 8,410 | 144,000 |
| 2013/04/23 | 8,440 | 8,440 | 8,160 | 8,230 | 160,100 |
| 2013/04/22 | 7,930 | 8,310 | 7,920 | 8,300 | 235,800 |
| 2013/04/19 | 7,860 | 7,890 | 7,730 | 7,800 | 138,700 |
| 2013/04/18 | 7,940 | 7,970 | 7,820 | 7,850 | 123,000 |
| 2013/04/17 | 7,560 | 7,990 | 7,500 | 7,980 | 279,900 |
| 2013/04/16 | 7,440 | 7,550 | 7,340 | 7,510 | 109,000 |
| 2013/04/15 | 7,540 | 7,600 | 7,460 | 7,530 | 131,100 |
| 2013/04/12 | 7,530 | 7,700 | 7,470 | 7,540 | 305,000 |
| 2013/04/11 | 7,140 | 7,600 | 7,130 | 7,530 | 411,200 |
| 2013/04/10 | 7,130 | 7,170 | 7,020 | 7,020 | 191,100 |
| 2013/04/09 | 7,100 | 7,150 | 6,950 | 7,130 | 193,400 |
| 2013/04/08 | 7,000 | 7,220 | 6,990 | 7,150 | 175,300 |
| 2013/04/05 | 6,970 | 7,030 | 6,900 | 6,940 | 192,300 |
| 2013/04/04 | 6,700 | 6,900 | 6,560 | 6,900 | 151,700 |
| 2013/04/03 | 6,620 | 6,760 | 6,620 | 6,730 | 202,500 |
| 2013/04/02 | 6,400 | 6,700 | 6,190 | 6,570 | 217,600 |
| 2013/04/01 | 6,900 | 6,970 | 6,540 | 6,550 | 165,800 |
| 2013/03/29 | 6,680 | 6,920 | 6,680 | 6,870 | 228,200 |
| 2013/03/28 | 6,560 | 6,650 | 6,530 | 6,590 | 124,600 |
| 2013/03/27 | 6,460 | 6,540 | 6,450 | 6,520 | 144,200 |
| 2013/03/26 | 6,480 | 6,580 | 6,470 | 6,560 | 144,200 |
| 2013/03/25 | 6,600 | 6,630 | 6,390 | 6,530 | 184,000 |
| 2013/03/22 | 6,650 | 6,700 | 6,590 | 6,610 | 146,000 |
| 2013/03/21 | 6,490 | 6,640 | 6,460 | 6,590 | 211,800 |
| 2013/03/19 | 6,380 | 6,470 | 6,380 | 6,440 | 103,500 |
| 2013/03/18 | 6,320 | 6,450 | 6,300 | 6,350 | 148,100 |
| 2013/03/15 | 6,270 | 6,610 | 6,250 | 6,420 | 250,500 |
| 2013/03/14 | 6,180 | 6,290 | 6,150 | 6,230 | 183,600 |
| 2013/03/13 | 6,040 | 6,190 | 5,990 | 6,140 | 220,000 |
| 2013/03/12 | 6,000 | 6,080 | 5,880 | 6,040 | 232,400 |
| 2013/03/11 | 6,210 | 6,220 | 5,930 | 6,010 | 314,900 |
| 2013/03/08 | 6,150 | 6,250 | 6,050 | 6,080 | 235,400 |
| 2013/03/07 | 6,110 | 6,350 | 6,070 | 6,150 | 385,700 |
| 2013/03/06 | 5,450 | 5,930 | 5,450 | 5,900 | 462,300 |
| 2013/03/05 | 5,620 | 5,660 | 5,410 | 5,420 | 365,400 |
| 2013/03/04 | 5,500 | 5,610 | 5,440 | 5,490 | 220,100 |
| 2013/03/01 | 5,220 | 5,420 | 5,210 | 5,370 | 160,200 |
| 2013/02/28 | 5,220 | 5,240 | 5,150 | 5,220 | 99,300 |
| 2013/02/27 | 5,180 | 5,220 | 5,120 | 5,200 | 100,300 |
| 2013/02/26 | 5,240 | 5,240 | 5,170 | 5,220 | 93,400 |
| 2013/02/25 | 5,260 | 5,320 | 5,170 | 5,220 | 151,700 |
| 2013/02/22 | 5,250 | 5,270 | 5,200 | 5,250 | 117,400 |
| 2013/02/21 | 5,220 | 5,250 | 5,150 | 5,230 | 122,700 |
| 2013/02/20 | 5,170 | 5,240 | 5,150 | 5,190 | 143,400 |
| 2013/02/19 | 4,920 | 5,170 | 4,920 | 5,110 | 196,400 |
| 2013/02/18 | 4,930 | 4,935 | 4,860 | 4,920 | 103,400 |
| 2013/02/15 | 4,960 | 4,970 | 4,870 | 4,930 | 112,400 |
| 2013/02/14 | 4,920 | 5,010 | 4,905 | 4,990 | 95,700 |
| 2013/02/13 | 4,995 | 5,020 | 4,865 | 4,890 | 109,200 |
| 2013/02/12 | 4,940 | 5,030 | 4,935 | 5,000 | 80,300 |
| 2013/02/08 | 4,925 | 4,980 | 4,915 | 4,940 | 86,200 |
| 2013/02/07 | 4,920 | 5,000 | 4,905 | 4,985 | 112,200 |
| 2013/02/06 | 4,905 | 4,945 | 4,890 | 4,945 | 69,000 |
| 2013/02/05 | 4,870 | 4,925 | 4,830 | 4,875 | 94,800 |
| 2013/02/04 | 5,050 | 5,050 | 4,870 | 4,885 | 123,700 |
| 2013/02/01 | 5,000 | 5,080 | 4,940 | 4,950 | 132,800 |
| 2013/01/31 | 4,850 | 4,995 | 4,845 | 4,990 | 210,600 |
| 2013/01/30 | 4,675 | 4,870 | 4,675 | 4,845 | 288,500 |
| 2013/01/29 | 4,645 | 4,705 | 4,620 | 4,675 | 182,500 |
| 2013/01/28 | 4,775 | 4,775 | 4,650 | 4,650 | 218,600 |
| 2013/01/25 | 4,740 | 4,775 | 4,720 | 4,760 | 120,000 |
| 2013/01/24 | 4,735 | 4,790 | 4,695 | 4,720 | 135,700 |
| 2013/01/23 | 4,595 | 4,760 | 4,590 | 4,740 | 251,300 |
| 2013/01/22 | 4,600 | 4,610 | 4,530 | 4,600 | 115,900 |
| 2013/01/21 | 4,650 | 4,655 | 4,570 | 4,620 | 83,200 |
| 2013/01/18 | 4,600 | 4,650 | 4,600 | 4,635 | 110,100 |
| 2013/01/17 | 4,635 | 4,645 | 4,535 | 4,565 | 136,100 |
| 2013/01/16 | 4,565 | 4,630 | 4,545 | 4,620 | 140,000 |
| 2013/01/15 | 4,585 | 4,585 | 4,500 | 4,575 | 155,100 |
| 2013/01/11 | 4,645 | 4,675 | 4,505 | 4,545 | 257,300 |
| 2013/01/10 | 4,380 | 4,470 | 4,365 | 4,470 | 217,800 |
| 2013/01/09 | 4,340 | 4,380 | 4,330 | 4,335 | 114,200 |
| 2013/01/08 | 4,380 | 4,440 | 4,355 | 4,360 | 113,700 |
| 2013/01/07 | 4,330 | 4,375 | 4,295 | 4,375 | 146,400 |
| 2013/01/04 | 4,215 | 4,345 | 4,215 | 4,310 | 210,700 |