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 |
|---|---|---|---|---|---|
| 2014/12/30 | 7,170 | 7,170 | 7,060 | 7,060 | 110,400 |
| 2014/12/29 | 7,170 | 7,230 | 7,120 | 7,220 | 114,500 |
| 2014/12/26 | 7,170 | 7,230 | 7,140 | 7,200 | 116,800 |
| 2014/12/25 | 7,210 | 7,210 | 7,100 | 7,150 | 160,700 |
| 2014/12/24 | 7,050 | 7,170 | 6,980 | 7,170 | 203,900 |
| 2014/12/22 | 7,000 | 7,000 | 6,930 | 6,990 | 107,400 |
| 2014/12/19 | 6,970 | 6,980 | 6,900 | 6,980 | 148,600 |
| 2014/12/18 | 6,840 | 6,900 | 6,760 | 6,820 | 182,700 |
| 2014/12/17 | 6,770 | 6,870 | 6,660 | 6,680 | 252,200 |
| 2014/12/16 | 6,840 | 6,870 | 6,720 | 6,790 | 183,800 |
| 2014/12/15 | 6,830 | 6,950 | 6,810 | 6,890 | 172,600 |
| 2014/12/12 | 6,780 | 6,910 | 6,770 | 6,860 | 208,600 |
| 2014/12/11 | 6,610 | 6,780 | 6,600 | 6,760 | 228,400 |
| 2014/12/10 | 6,800 | 6,870 | 6,720 | 6,740 | 183,000 |
| 2014/12/09 | 6,900 | 6,990 | 6,870 | 6,880 | 147,100 |
| 2014/12/08 | 6,910 | 6,950 | 6,870 | 6,920 | 183,400 |
| 2014/12/05 | 6,900 | 6,910 | 6,820 | 6,870 | 244,300 |
| 2014/12/04 | 7,100 | 7,120 | 6,870 | 6,890 | 433,700 |
| 2014/12/03 | 7,110 | 7,130 | 7,040 | 7,080 | 262,300 |
| 2014/12/02 | 6,870 | 7,250 | 6,800 | 7,010 | 848,401 |
| 2014/12/01 | 7,320 | 7,480 | 7,320 | 7,460 | 124,600 |
| 2014/11/28 | 7,280 | 7,350 | 7,260 | 7,310 | 152,700 |
| 2014/11/27 | 7,300 | 7,380 | 7,290 | 7,310 | 79,200 |
| 2014/11/26 | 7,340 | 7,410 | 7,330 | 7,330 | 100,800 |
| 2014/11/25 | 7,560 | 7,580 | 7,290 | 7,300 | 251,800 |
| 2014/11/21 | 7,410 | 7,500 | 7,320 | 7,490 | 143,700 |
| 2014/11/20 | 7,500 | 7,550 | 7,450 | 7,470 | 120,000 |
| 2014/11/19 | 7,510 | 7,580 | 7,450 | 7,520 | 155,600 |
| 2014/11/18 | 7,340 | 7,480 | 7,330 | 7,480 | 155,300 |
| 2014/11/17 | 7,460 | 7,470 | 7,190 | 7,220 | 208,900 |
| 2014/11/14 | 7,260 | 7,520 | 7,250 | 7,480 | 400,900 |
| 2014/11/13 | 7,000 | 7,190 | 6,980 | 7,180 | 139,100 |
| 2014/11/12 | 7,070 | 7,110 | 7,000 | 7,020 | 137,100 |
| 2014/11/11 | 6,910 | 7,050 | 6,840 | 7,040 | 144,800 |
| 2014/11/10 | 6,890 | 6,950 | 6,870 | 6,910 | 81,800 |
| 2014/11/07 | 7,020 | 7,050 | 6,920 | 6,960 | 127,300 |
| 2014/11/06 | 7,100 | 7,140 | 6,930 | 6,950 | 165,200 |
| 2014/11/05 | 7,000 | 7,080 | 6,950 | 7,070 | 211,600 |
| 2014/11/04 | 7,180 | 7,180 | 6,950 | 7,040 | 262,700 |
| 2014/10/31 | 6,670 | 6,910 | 6,650 | 6,860 | 241,600 |
| 2014/10/30 | 6,560 | 6,670 | 6,540 | 6,610 | 395,000 |
| 2014/10/29 | 6,530 | 6,590 | 6,450 | 6,580 | 160,300 |
| 2014/10/28 | 6,370 | 6,540 | 6,320 | 6,500 | 228,400 |
| 2014/10/27 | 6,450 | 6,450 | 6,360 | 6,390 | 76,500 |
| 2014/10/24 | 6,440 | 6,440 | 6,370 | 6,400 | 114,900 |
| 2014/10/23 | 6,420 | 6,450 | 6,370 | 6,400 | 176,900 |
| 2014/10/22 | 6,350 | 6,500 | 6,350 | 6,460 | 397,000 |
| 2014/10/21 | 6,110 | 6,320 | 6,090 | 6,270 | 240,600 |
| 2014/10/20 | 6,030 | 6,140 | 5,990 | 6,140 | 151,900 |
| 2014/10/17 | 5,900 | 6,000 | 5,860 | 5,870 | 176,200 |
| 2014/10/16 | 6,010 | 6,020 | 5,850 | 5,900 | 225,100 |
| 2014/10/15 | 6,080 | 6,130 | 6,020 | 6,100 | 152,000 |
| 2014/10/14 | 6,200 | 6,210 | 6,070 | 6,100 | 212,200 |
| 2014/10/10 | 6,140 | 6,300 | 6,130 | 6,280 | 179,500 |
| 2014/10/09 | 6,420 | 6,430 | 6,300 | 6,310 | 139,000 |
| 2014/10/08 | 6,350 | 6,440 | 6,300 | 6,400 | 148,700 |
| 2014/10/07 | 6,430 | 6,460 | 6,380 | 6,400 | 127,400 |
| 2014/10/06 | 6,400 | 6,430 | 6,370 | 6,390 | 140,500 |
| 2014/10/03 | 6,150 | 6,350 | 6,130 | 6,330 | 167,700 |
| 2014/10/02 | 6,280 | 6,280 | 6,200 | 6,210 | 149,700 |
| 2014/10/01 | 6,260 | 6,400 | 6,250 | 6,350 | 278,600 |
| 2014/09/30 | 6,190 | 6,250 | 6,090 | 6,210 | 177,100 |
| 2014/09/29 | 6,130 | 6,180 | 6,090 | 6,160 | 137,200 |
| 2014/09/26 | 5,980 | 6,080 | 5,980 | 6,070 | 88,500 |
| 2014/09/25 | 6,000 | 6,030 | 5,920 | 6,030 | 130,900 |
| 2014/09/24 | 5,980 | 5,990 | 5,910 | 5,930 | 169,400 |
| 2014/09/22 | 5,980 | 6,080 | 5,960 | 6,070 | 161,600 |
| 2014/09/19 | 5,970 | 6,000 | 5,920 | 5,960 | 154,700 |
| 2014/09/18 | 5,940 | 6,000 | 5,890 | 5,970 | 120,600 |
| 2014/09/17 | 5,940 | 5,980 | 5,910 | 5,910 | 97,800 |
| 2014/09/16 | 5,850 | 5,960 | 5,830 | 5,940 | 123,100 |
| 2014/09/12 | 5,890 | 5,910 | 5,850 | 5,860 | 168,200 |
| 2014/09/11 | 5,990 | 6,030 | 5,910 | 5,930 | 84,100 |
| 2014/09/10 | 5,860 | 5,950 | 5,840 | 5,950 | 197,600 |
| 2014/09/09 | 6,090 | 6,110 | 5,910 | 5,910 | 188,900 |
| 2014/09/08 | 5,990 | 6,090 | 5,940 | 6,060 | 194,600 |
| 2014/09/05 | 6,180 | 6,180 | 5,990 | 6,010 | 289,100 |
| 2014/09/04 | 6,160 | 6,240 | 6,130 | 6,180 | 216,100 |
| 2014/09/03 | 6,300 | 6,350 | 6,170 | 6,210 | 267,300 |
| 2014/09/02 | 6,290 | 6,400 | 5,930 | 6,260 | 411,500 |
| 2014/09/01 | 6,230 | 6,290 | 6,200 | 6,220 | 137,500 |
| 2014/08/29 | 6,050 | 6,170 | 6,050 | 6,150 | 133,800 |
| 2014/08/28 | 6,160 | 6,180 | 6,050 | 6,110 | 192,700 |
| 2014/08/27 | 6,330 | 6,340 | 6,180 | 6,200 | 110,800 |
| 2014/08/26 | 6,360 | 6,360 | 6,280 | 6,300 | 72,600 |
| 2014/08/25 | 6,330 | 6,360 | 6,280 | 6,330 | 85,400 |
| 2014/08/22 | 6,340 | 6,360 | 6,220 | 6,270 | 107,800 |
| 2014/08/21 | 6,170 | 6,280 | 6,150 | 6,280 | 170,400 |
| 2014/08/20 | 6,150 | 6,200 | 6,130 | 6,170 | 72,000 |
| 2014/08/19 | 6,180 | 6,190 | 6,130 | 6,170 | 74,900 |
| 2014/08/18 | 6,140 | 6,150 | 6,060 | 6,120 | 115,500 |
| 2014/08/15 | 6,070 | 6,150 | 6,060 | 6,130 | 131,900 |
| 2014/08/14 | 6,020 | 6,080 | 5,950 | 6,050 | 228,100 |
| 2014/08/13 | 6,140 | 6,170 | 6,020 | 6,040 | 197,400 |
| 2014/08/12 | 6,220 | 6,280 | 6,170 | 6,210 | 145,700 |
| 2014/08/11 | 6,020 | 6,230 | 6,020 | 6,170 | 208,700 |
| 2014/08/08 | 5,920 | 6,060 | 5,900 | 5,930 | 134,400 |
| 2014/08/07 | 5,890 | 5,990 | 5,890 | 5,960 | 155,200 |
| 2014/08/06 | 5,930 | 5,960 | 5,880 | 5,890 | 120,500 |
| 2014/08/05 | 5,890 | 5,990 | 5,890 | 5,950 | 189,500 |
| 2014/08/04 | 5,850 | 5,910 | 5,820 | 5,890 | 160,000 |
| 2014/08/01 | 5,890 | 5,940 | 5,860 | 5,900 | 190,800 |
| 2014/07/31 | 5,880 | 5,970 | 5,860 | 5,940 | 209,000 |
| 2014/07/30 | 5,890 | 5,930 | 5,850 | 5,880 | 155,300 |
| 2014/07/29 | 5,850 | 5,900 | 5,800 | 5,900 | 145,400 |
| 2014/07/28 | 5,850 | 5,910 | 5,830 | 5,910 | 149,300 |
| 2014/07/25 | 5,840 | 5,880 | 5,770 | 5,870 | 216,700 |
| 2014/07/24 | 5,760 | 5,820 | 5,710 | 5,810 | 183,300 |
| 2014/07/23 | 5,800 | 5,820 | 5,750 | 5,760 | 51,700 |
| 2014/07/22 | 5,820 | 5,840 | 5,770 | 5,790 | 171,700 |
| 2014/07/18 | 5,750 | 5,870 | 5,710 | 5,830 | 204,100 |
| 2014/07/17 | 5,820 | 5,820 | 5,700 | 5,750 | 186,200 |
| 2014/07/16 | 5,640 | 5,800 | 5,600 | 5,760 | 257,400 |
| 2014/07/15 | 5,560 | 5,700 | 5,500 | 5,650 | 196,200 |
| 2014/07/14 | 5,500 | 5,550 | 5,470 | 5,540 | 77,500 |
| 2014/07/11 | 5,440 | 5,550 | 5,440 | 5,520 | 110,400 |
| 2014/07/10 | 5,540 | 5,550 | 5,480 | 5,500 | 114,300 |
| 2014/07/09 | 5,430 | 5,560 | 5,430 | 5,540 | 166,000 |
| 2014/07/08 | 5,440 | 5,520 | 5,400 | 5,480 | 122,100 |
| 2014/07/07 | 5,480 | 5,530 | 5,480 | 5,530 | 92,700 |
| 2014/07/04 | 5,450 | 5,520 | 5,420 | 5,510 | 151,200 |
| 2014/07/03 | 5,500 | 5,500 | 5,390 | 5,440 | 160,800 |
| 2014/07/02 | 5,460 | 5,480 | 5,420 | 5,430 | 92,500 |
| 2014/07/01 | 5,320 | 5,460 | 5,320 | 5,450 | 129,100 |
| 2014/06/30 | 5,280 | 5,360 | 5,260 | 5,340 | 197,300 |
| 2014/06/27 | 5,410 | 5,420 | 5,310 | 5,380 | 141,000 |
| 2014/06/26 | 5,490 | 5,520 | 5,420 | 5,430 | 88,600 |
| 2014/06/25 | 5,490 | 5,500 | 5,440 | 5,480 | 107,400 |
| 2014/06/24 | 5,440 | 5,530 | 5,420 | 5,520 | 140,900 |
| 2014/06/23 | 5,420 | 5,490 | 5,400 | 5,420 | 178,600 |
| 2014/06/20 | 5,510 | 5,510 | 5,390 | 5,390 | 226,900 |
| 2014/06/19 | 5,500 | 5,550 | 5,460 | 5,490 | 375,700 |
| 2014/06/18 | 5,360 | 5,460 | 5,360 | 5,460 | 217,000 |
| 2014/06/17 | 5,390 | 5,390 | 5,310 | 5,320 | 176,600 |
| 2014/06/16 | 5,370 | 5,410 | 5,340 | 5,360 | 105,100 |
| 2014/06/13 | 5,330 | 5,430 | 5,300 | 5,410 | 249,600 |
| 2014/06/12 | 5,370 | 5,400 | 5,270 | 5,280 | 453,300 |
| 2014/06/11 | 5,400 | 5,540 | 5,400 | 5,460 | 363,100 |
| 2014/06/10 | 5,370 | 5,430 | 5,340 | 5,380 | 182,300 |
| 2014/06/09 | 5,390 | 5,400 | 5,340 | 5,380 | 200,500 |
| 2014/06/06 | 5,420 | 5,570 | 5,390 | 5,390 | 337,800 |
| 2014/06/05 | 5,360 | 5,420 | 5,350 | 5,420 | 342,700 |
| 2014/06/04 | 5,250 | 5,480 | 5,250 | 5,400 | 858,601 |
| 2014/06/03 | 4,950 | 5,430 | 4,950 | 5,230 | 1,399,401 |
| 2014/06/02 | 4,710 | 4,775 | 4,620 | 4,745 | 224,200 |
| 2014/05/30 | 4,790 | 4,790 | 4,730 | 4,735 | 155,600 |
| 2014/05/29 | 4,690 | 4,760 | 4,685 | 4,760 | 166,400 |
| 2014/05/28 | 4,650 | 4,720 | 4,605 | 4,685 | 213,400 |
| 2014/05/27 | 4,705 | 4,730 | 4,685 | 4,690 | 167,500 |
| 2014/05/26 | 4,605 | 4,695 | 4,550 | 4,680 | 160,600 |
| 2014/05/23 | 4,615 | 4,630 | 4,570 | 4,595 | 141,500 |
| 2014/05/22 | 4,570 | 4,610 | 4,515 | 4,600 | 168,200 |
| 2014/05/21 | 4,450 | 4,545 | 4,450 | 4,530 | 196,500 |
| 2014/05/20 | 4,440 | 4,510 | 4,410 | 4,490 | 247,000 |
| 2014/05/19 | 4,335 | 4,420 | 4,320 | 4,400 | 168,000 |
| 2014/05/16 | 4,380 | 4,380 | 4,305 | 4,335 | 173,500 |
| 2014/05/15 | 4,415 | 4,440 | 4,380 | 4,395 | 196,800 |
| 2014/05/14 | 4,435 | 4,455 | 4,370 | 4,425 | 269,000 |
| 2014/05/13 | 4,500 | 4,520 | 4,435 | 4,455 | 158,900 |
| 2014/05/12 | 4,480 | 4,535 | 4,475 | 4,490 | 130,800 |
| 2014/05/09 | 4,480 | 4,510 | 4,475 | 4,500 | 219,900 |
| 2014/05/08 | 4,445 | 4,490 | 4,355 | 4,475 | 272,200 |
| 2014/05/07 | 4,405 | 4,480 | 4,390 | 4,435 | 330,200 |
| 2014/05/02 | 4,490 | 4,500 | 4,460 | 4,485 | 324,000 |
| 2014/05/01 | 4,540 | 4,570 | 4,490 | 4,515 | 319,600 |
| 2014/04/30 | 4,540 | 4,605 | 4,525 | 4,575 | 204,500 |
| 2014/04/28 | 4,500 | 4,545 | 4,480 | 4,535 | 179,700 |
| 2014/04/25 | 4,640 | 4,680 | 4,535 | 4,550 | 247,300 |
| 2014/04/24 | 4,660 | 4,710 | 4,640 | 4,670 | 154,500 |
| 2014/04/23 | 4,660 | 4,680 | 4,610 | 4,660 | 248,600 |
| 2014/04/22 | 4,705 | 4,715 | 4,645 | 4,685 | 240,300 |
| 2014/04/21 | 4,700 | 4,710 | 4,670 | 4,700 | 107,900 |
| 2014/04/18 | 4,695 | 4,715 | 4,655 | 4,705 | 168,200 |
| 2014/04/17 | 4,670 | 4,705 | 4,640 | 4,665 | 242,900 |
| 2014/04/16 | 4,635 | 4,680 | 4,605 | 4,660 | 310,700 |
| 2014/04/15 | 4,640 | 4,645 | 4,575 | 4,605 | 167,300 |
| 2014/04/14 | 4,630 | 4,695 | 4,605 | 4,620 | 182,900 |
| 2014/04/11 | 4,550 | 4,640 | 4,520 | 4,600 | 236,700 |
| 2014/04/10 | 4,630 | 4,650 | 4,590 | 4,620 | 257,500 |
| 2014/04/09 | 4,620 | 4,690 | 4,580 | 4,615 | 308,300 |
| 2014/04/08 | 4,655 | 4,690 | 4,605 | 4,620 | 233,300 |
| 2014/04/07 | 4,685 | 4,705 | 4,655 | 4,700 | 176,600 |
| 2014/04/04 | 4,710 | 4,750 | 4,670 | 4,725 | 177,600 |
| 2014/04/03 | 4,705 | 4,755 | 4,675 | 4,745 | 291,000 |
| 2014/04/02 | 4,675 | 4,710 | 4,645 | 4,670 | 314,700 |
| 2014/04/01 | 4,650 | 4,660 | 4,590 | 4,640 | 212,000 |
| 2014/03/31 | 4,580 | 4,660 | 4,570 | 4,660 | 249,900 |
| 2014/03/28 | 4,500 | 4,560 | 4,460 | 4,560 | 202,700 |
| 2014/03/27 | 4,485 | 4,535 | 4,430 | 4,535 | 277,100 |
| 2014/03/26 | 4,500 | 4,515 | 4,455 | 4,485 | 287,400 |
| 2014/03/25 | 4,505 | 4,515 | 4,370 | 4,470 | 331,400 |
| 2014/03/24 | 4,460 | 4,530 | 4,445 | 4,500 | 522,701 |
| 2014/03/20 | 4,405 | 4,440 | 4,360 | 4,385 | 1,129,001 |
| 2014/03/19 | 4,420 | 4,455 | 4,395 | 4,405 | 483,900 |
| 2014/03/18 | 4,370 | 4,440 | 4,290 | 4,405 | 657,001 |
| 2014/03/17 | 4,150 | 4,265 | 4,150 | 4,200 | 413,800 |
| 2014/03/14 | 4,165 | 4,230 | 4,160 | 4,165 | 420,500 |
| 2014/03/13 | 4,190 | 4,270 | 4,145 | 4,250 | 367,400 |
| 2014/03/12 | 4,270 | 4,280 | 4,115 | 4,185 | 658,501 |
| 2014/03/11 | 4,350 | 4,370 | 4,305 | 4,310 | 326,900 |
| 2014/03/10 | 4,400 | 4,415 | 4,315 | 4,375 | 424,600 |
| 2014/03/07 | 4,475 | 4,500 | 4,385 | 4,405 | 422,300 |
| 2014/03/06 | 4,490 | 4,555 | 4,475 | 4,520 | 317,800 |
| 2014/03/05 | 4,600 | 4,670 | 4,500 | 4,500 | 328,400 |
| 2014/03/04 | 4,450 | 4,635 | 4,360 | 4,600 | 735,701 |
| 2014/03/03 | 4,490 | 4,600 | 4,425 | 4,575 | 337,400 |
| 2014/02/28 | 4,615 | 4,650 | 4,530 | 4,580 | 280,700 |
| 2014/02/27 | 4,675 | 4,675 | 4,580 | 4,600 | 264,300 |
| 2014/02/26 | 4,640 | 4,685 | 4,625 | 4,660 | 152,500 |
| 2014/02/25 | 4,580 | 4,665 | 4,550 | 4,655 | 183,600 |
| 2014/02/24 | 4,565 | 4,580 | 4,450 | 4,510 | 199,600 |
| 2014/02/21 | 4,555 | 4,560 | 4,495 | 4,545 | 153,400 |
| 2014/02/20 | 4,520 | 4,610 | 4,485 | 4,495 | 255,800 |
| 2014/02/19 | 4,490 | 4,520 | 4,440 | 4,510 | 160,800 |
| 2014/02/18 | 4,385 | 4,490 | 4,340 | 4,490 | 245,300 |
| 2014/02/17 | 4,385 | 4,395 | 4,325 | 4,390 | 130,000 |
| 2014/02/14 | 4,390 | 4,415 | 4,305 | 4,380 | 400,300 |
| 2014/02/13 | 4,385 | 4,405 | 4,360 | 4,385 | 211,200 |
| 2014/02/12 | 4,440 | 4,470 | 4,410 | 4,420 | 150,200 |
| 2014/02/10 | 4,455 | 4,455 | 4,360 | 4,400 | 265,200 |
| 2014/02/07 | 4,330 | 4,350 | 4,270 | 4,335 | 214,300 |
| 2014/02/06 | 4,340 | 4,365 | 4,270 | 4,295 | 239,600 |
| 2014/02/05 | 4,500 | 4,525 | 4,270 | 4,275 | 822,301 |
| 2014/02/04 | 4,490 | 4,555 | 4,460 | 4,460 | 377,400 |
| 2014/02/03 | 4,710 | 4,730 | 4,645 | 4,665 | 251,600 |
| 2014/01/31 | 4,705 | 4,725 | 4,645 | 4,715 | 327,600 |
| 2014/01/30 | 4,655 | 4,685 | 4,610 | 4,685 | 369,000 |
| 2014/01/29 | 4,630 | 4,725 | 4,610 | 4,725 | 325,300 |
| 2014/01/28 | 4,575 | 4,665 | 4,540 | 4,615 | 594,401 |
| 2014/01/27 | 4,605 | 4,610 | 4,515 | 4,525 | 590,301 |
| 2014/01/24 | 4,700 | 4,705 | 4,655 | 4,660 | 366,600 |
| 2014/01/23 | 4,765 | 4,770 | 4,700 | 4,710 | 639,501 |
| 2014/01/22 | 4,800 | 4,830 | 4,620 | 4,690 | 1,860,602 |
| 2014/01/21 | 5,120 | 5,120 | 4,980 | 4,990 | 360,700 |
| 2014/01/20 | 5,200 | 5,200 | 5,130 | 5,150 | 125,400 |
| 2014/01/17 | 5,130 | 5,180 | 5,120 | 5,170 | 167,700 |
| 2014/01/16 | 5,160 | 5,170 | 5,110 | 5,150 | 250,600 |
| 2014/01/15 | 5,120 | 5,150 | 5,070 | 5,140 | 265,400 |
| 2014/01/14 | 4,980 | 5,070 | 4,935 | 5,050 | 253,900 |
| 2014/01/10 | 5,020 | 5,040 | 4,990 | 5,030 | 248,200 |
| 2014/01/09 | 5,060 | 5,070 | 5,010 | 5,060 | 164,600 |
| 2014/01/08 | 5,000 | 5,070 | 4,980 | 5,050 | 153,700 |
| 2014/01/07 | 5,050 | 5,080 | 4,955 | 4,975 | 214,200 |
| 2014/01/06 | 5,130 | 5,130 | 5,060 | 5,080 | 327,300 |