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 |
|---|---|---|---|---|---|
| 2019/12/30 | 4,070 | 4,070 | 4,015 | 4,015 | 501,500 |
| 2019/12/27 | 4,070 | 4,070 | 4,000 | 4,030 | 427,000 |
| 2019/12/26 | 4,090 | 4,110 | 4,060 | 4,070 | 493,500 |
| 2019/12/25 | 4,115 | 4,120 | 4,055 | 4,055 | 400,900 |
| 2019/12/24 | 4,100 | 4,140 | 4,100 | 4,115 | 376,400 |
| 2019/12/23 | 4,105 | 4,110 | 4,060 | 4,070 | 521,900 |
| 2019/12/20 | 4,105 | 4,155 | 4,075 | 4,145 | 820,700 |
| 2019/12/19 | 4,105 | 4,115 | 4,035 | 4,065 | 769,300 |
| 2019/12/18 | 4,155 | 4,215 | 4,115 | 4,140 | 854,100 |
| 2019/12/17 | 4,140 | 4,175 | 4,100 | 4,165 | 1,124,900 |
| 2019/12/16 | 4,035 | 4,135 | 4,025 | 4,085 | 1,054,100 |
| 2019/12/13 | 3,935 | 4,030 | 3,910 | 4,015 | 1,838,300 |
| 2019/12/12 | 3,930 | 3,950 | 3,795 | 3,825 | 2,517,500 |
| 2019/12/11 | 4,110 | 4,120 | 4,000 | 4,000 | 2,019,700 |
| 2019/12/10 | 4,240 | 4,265 | 4,230 | 4,230 | 754,300 |
| 2019/12/09 | 4,190 | 4,245 | 4,180 | 4,220 | 803,600 |
| 2019/12/06 | 4,215 | 4,225 | 4,165 | 4,175 | 713,200 |
| 2019/12/05 | 4,230 | 4,260 | 4,170 | 4,205 | 1,705,700 |
| 2019/12/04 | 4,300 | 4,320 | 4,200 | 4,220 | 2,006,300 |
| 2019/12/03 | 4,380 | 4,440 | 4,130 | 4,370 | 3,967,400 |
| 2019/12/02 | 5,100 | 5,120 | 5,050 | 5,070 | 584,200 |
| 2019/11/29 | 5,140 | 5,190 | 5,050 | 5,090 | 368,100 |
| 2019/11/28 | 5,060 | 5,140 | 5,050 | 5,100 | 393,000 |
| 2019/11/27 | 4,975 | 5,060 | 4,965 | 5,020 | 486,800 |
| 2019/11/26 | 4,955 | 5,040 | 4,955 | 4,985 | 667,800 |
| 2019/11/25 | 4,990 | 5,040 | 4,940 | 5,010 | 596,500 |
| 2019/11/22 | 5,060 | 5,070 | 5,020 | 5,020 | 442,900 |
| 2019/11/21 | 5,120 | 5,150 | 5,020 | 5,060 | 320,600 |
| 2019/11/20 | 5,110 | 5,150 | 5,070 | 5,110 | 282,300 |
| 2019/11/19 | 5,140 | 5,180 | 5,040 | 5,070 | 420,900 |
| 2019/11/18 | 5,030 | 5,120 | 5,030 | 5,090 | 327,100 |
| 2019/11/15 | 5,090 | 5,170 | 5,080 | 5,110 | 357,800 |
| 2019/11/14 | 5,130 | 5,150 | 5,040 | 5,090 | 305,200 |
| 2019/11/13 | 5,120 | 5,180 | 5,100 | 5,140 | 288,800 |
| 2019/11/12 | 5,130 | 5,160 | 5,080 | 5,120 | 456,100 |
| 2019/11/11 | 5,250 | 5,280 | 5,140 | 5,160 | 620,500 |
| 2019/11/08 | 5,320 | 5,350 | 5,270 | 5,300 | 517,900 |
| 2019/11/07 | 5,310 | 5,370 | 5,280 | 5,340 | 442,100 |
| 2019/11/06 | 5,320 | 5,340 | 5,250 | 5,290 | 558,500 |
| 2019/11/05 | 5,260 | 5,300 | 5,240 | 5,280 | 884,400 |
| 2019/11/01 | 5,300 | 5,370 | 5,210 | 5,360 | 894,200 |
| 2019/10/31 | 5,280 | 5,320 | 5,250 | 5,320 | 690,300 |
| 2019/10/30 | 5,080 | 5,220 | 5,070 | 5,210 | 714,600 |
| 2019/10/29 | 5,070 | 5,130 | 5,030 | 5,040 | 438,200 |
| 2019/10/28 | 5,020 | 5,110 | 5,020 | 5,060 | 543,800 |
| 2019/10/25 | 5,070 | 5,100 | 5,030 | 5,080 | 674,400 |
| 2019/10/24 | 5,060 | 5,150 | 5,040 | 5,070 | 924,100 |
| 2019/10/23 | 4,910 | 5,010 | 4,765 | 4,990 | 1,723,900 |
| 2019/10/21 | 4,625 | 4,700 | 4,625 | 4,700 | 399,200 |
| 2019/10/18 | 4,675 | 4,710 | 4,615 | 4,630 | 468,100 |
| 2019/10/17 | 4,675 | 4,815 | 4,645 | 4,780 | 492,800 |
| 2019/10/16 | 4,750 | 4,785 | 4,630 | 4,660 | 660,000 |
| 2019/10/15 | 4,680 | 4,835 | 4,675 | 4,765 | 733,100 |
| 2019/10/11 | 4,600 | 4,665 | 4,565 | 4,610 | 645,100 |
| 2019/10/10 | 4,530 | 4,550 | 4,450 | 4,535 | 396,900 |
| 2019/10/09 | 4,460 | 4,580 | 4,445 | 4,540 | 638,100 |
| 2019/10/08 | 4,330 | 4,490 | 4,305 | 4,475 | 665,200 |
| 2019/10/07 | 4,400 | 4,400 | 4,290 | 4,300 | 748,800 |
| 2019/10/04 | 4,385 | 4,400 | 4,350 | 4,385 | 490,200 |
| 2019/10/03 | 4,400 | 4,455 | 4,390 | 4,455 | 327,900 |
| 2019/10/02 | 4,490 | 4,545 | 4,465 | 4,515 | 467,600 |
| 2019/10/01 | 4,450 | 4,490 | 4,445 | 4,480 | 284,500 |
| 2019/09/30 | 4,485 | 4,515 | 4,425 | 4,455 | 473,300 |
| 2019/09/27 | 4,570 | 4,570 | 4,480 | 4,535 | 556,300 |
| 2019/09/26 | 4,570 | 4,585 | 4,430 | 4,485 | 705,800 |
| 2019/09/25 | 4,440 | 4,500 | 4,430 | 4,465 | 483,500 |
| 2019/09/24 | 4,375 | 4,490 | 4,365 | 4,465 | 651,300 |
| 2019/09/20 | 4,430 | 4,445 | 4,305 | 4,320 | 740,800 |
| 2019/09/19 | 4,435 | 4,470 | 4,390 | 4,410 | 481,000 |
| 2019/09/18 | 4,425 | 4,430 | 4,315 | 4,380 | 393,900 |
| 2019/09/17 | 4,375 | 4,430 | 4,365 | 4,400 | 390,100 |
| 2019/09/13 | 4,410 | 4,410 | 4,330 | 4,375 | 522,900 |
| 2019/09/12 | 4,340 | 4,425 | 4,315 | 4,345 | 731,600 |
| 2019/09/11 | 4,205 | 4,300 | 4,200 | 4,295 | 447,600 |
| 2019/09/10 | 4,235 | 4,240 | 4,160 | 4,220 | 403,900 |
| 2019/09/09 | 4,200 | 4,240 | 4,165 | 4,240 | 386,100 |
| 2019/09/06 | 4,205 | 4,220 | 4,135 | 4,200 | 643,600 |
| 2019/09/05 | 4,080 | 4,230 | 4,055 | 4,205 | 1,132,800 |
| 2019/09/04 | 3,890 | 4,025 | 3,880 | 4,010 | 1,226,900 |
| 2019/09/03 | 4,000 | 4,005 | 3,850 | 3,905 | 1,325,700 |
| 2019/09/02 | 3,870 | 3,900 | 3,805 | 3,815 | 541,600 |
| 2019/08/30 | 3,875 | 3,915 | 3,855 | 3,860 | 504,100 |
| 2019/08/29 | 3,875 | 3,880 | 3,770 | 3,815 | 528,400 |
| 2019/08/28 | 3,885 | 3,915 | 3,870 | 3,890 | 406,300 |
| 2019/08/27 | 3,900 | 3,905 | 3,875 | 3,890 | 587,200 |
| 2019/08/26 | 3,765 | 3,900 | 3,745 | 3,850 | 564,100 |
| 2019/08/23 | 3,885 | 3,910 | 3,855 | 3,900 | 298,700 |
| 2019/08/22 | 3,870 | 3,920 | 3,840 | 3,900 | 536,300 |
| 2019/08/21 | 3,800 | 3,835 | 3,785 | 3,825 | 346,400 |
| 2019/08/20 | 3,820 | 3,855 | 3,790 | 3,850 | 307,400 |
| 2019/08/19 | 3,810 | 3,815 | 3,755 | 3,790 | 323,100 |
| 2019/08/16 | 3,745 | 3,790 | 3,695 | 3,770 | 570,100 |
| 2019/08/15 | 3,645 | 3,695 | 3,645 | 3,685 | 502,700 |
| 2019/08/14 | 3,705 | 3,750 | 3,685 | 3,715 | 538,000 |
| 2019/08/13 | 3,650 | 3,695 | 3,610 | 3,615 | 589,800 |
| 2019/08/09 | 3,660 | 3,710 | 3,640 | 3,655 | 510,300 |
| 2019/08/08 | 3,660 | 3,695 | 3,610 | 3,625 | 476,100 |
| 2019/08/07 | 3,570 | 3,675 | 3,570 | 3,665 | 687,500 |
| 2019/08/06 | 3,485 | 3,575 | 3,450 | 3,560 | 1,155,500 |
| 2019/08/05 | 3,650 | 3,660 | 3,545 | 3,590 | 1,286,700 |
| 2019/08/02 | 3,820 | 3,845 | 3,675 | 3,715 | 1,072,300 |
| 2019/08/01 | 3,990 | 4,005 | 3,855 | 3,865 | 990,100 |
| 2019/07/31 | 4,075 | 4,105 | 4,010 | 4,020 | 622,000 |
| 2019/07/30 | 4,125 | 4,140 | 4,070 | 4,095 | 573,200 |
| 2019/07/29 | 4,180 | 4,215 | 4,110 | 4,135 | 945,100 |
| 2019/07/26 | 4,100 | 4,155 | 4,095 | 4,135 | 314,200 |
| 2019/07/25 | 4,085 | 4,150 | 4,075 | 4,120 | 474,400 |
| 2019/07/24 | 4,095 | 4,095 | 4,050 | 4,070 | 357,800 |
| 2019/07/23 | 4,045 | 4,095 | 4,030 | 4,070 | 439,000 |
| 2019/07/22 | 4,055 | 4,095 | 4,020 | 4,065 | 769,500 |
| 2019/07/19 | 4,020 | 4,095 | 4,015 | 4,060 | 759,600 |
| 2019/07/18 | 4,000 | 4,020 | 3,965 | 3,995 | 759,900 |
| 2019/07/17 | 4,000 | 4,035 | 3,995 | 4,015 | 520,000 |
| 2019/07/16 | 4,040 | 4,060 | 4,000 | 4,000 | 714,100 |
| 2019/07/12 | 3,990 | 4,020 | 3,990 | 4,000 | 619,500 |
| 2019/07/11 | 3,975 | 4,010 | 3,955 | 4,000 | 814,700 |
| 2019/07/10 | 4,050 | 4,065 | 3,970 | 4,035 | 1,283,600 |
| 2019/07/09 | 4,175 | 4,195 | 4,075 | 4,080 | 1,332,400 |
| 2019/07/08 | 4,275 | 4,345 | 4,230 | 4,245 | 991,800 |
| 2019/07/05 | 4,355 | 4,405 | 4,335 | 4,405 | 434,900 |
| 2019/07/04 | 4,430 | 4,475 | 4,390 | 4,405 | 535,500 |
| 2019/07/03 | 4,475 | 4,475 | 4,350 | 4,375 | 785,500 |
| 2019/07/02 | 4,580 | 4,625 | 4,445 | 4,500 | 800,700 |
| 2019/07/01 | 4,400 | 4,575 | 4,385 | 4,560 | 887,900 |
| 2019/06/28 | 4,305 | 4,335 | 4,230 | 4,335 | 973,000 |
| 2019/06/27 | 4,090 | 4,215 | 4,075 | 4,215 | 926,600 |
| 2019/06/26 | 4,300 | 4,320 | 4,225 | 4,230 | 455,300 |
| 2019/06/25 | 4,325 | 4,355 | 4,305 | 4,325 | 421,400 |
| 2019/06/24 | 4,380 | 4,380 | 4,300 | 4,355 | 350,200 |
| 2019/06/21 | 4,520 | 4,530 | 4,350 | 4,365 | 1,076,600 |
| 2019/06/20 | 4,535 | 4,685 | 4,535 | 4,605 | 997,400 |
| 2019/06/19 | 4,435 | 4,525 | 4,415 | 4,520 | 1,307,700 |
| 2019/06/18 | 4,240 | 4,310 | 4,235 | 4,300 | 569,700 |
| 2019/06/17 | 4,200 | 4,305 | 4,190 | 4,275 | 802,600 |
| 2019/06/14 | 4,080 | 4,195 | 4,005 | 4,190 | 1,075,800 |
| 2019/06/13 | 4,160 | 4,210 | 4,100 | 4,115 | 735,400 |
| 2019/06/12 | 4,295 | 4,345 | 4,165 | 4,175 | 930,600 |
| 2019/06/11 | 4,170 | 4,370 | 4,130 | 4,295 | 2,493,200 |
| 2019/06/10 | 4,190 | 4,215 | 4,125 | 4,175 | 981,100 |
| 2019/06/07 | 4,160 | 4,215 | 4,135 | 4,150 | 573,700 |
| 2019/06/06 | 4,140 | 4,185 | 4,105 | 4,140 | 606,300 |
| 2019/06/05 | 4,100 | 4,190 | 4,100 | 4,165 | 866,200 |
| 2019/06/04 | 4,090 | 4,140 | 3,985 | 4,030 | 1,226,400 |
| 2019/06/03 | 4,100 | 4,140 | 4,040 | 4,075 | 988,000 |
| 2019/05/31 | 4,205 | 4,230 | 4,130 | 4,135 | 1,136,500 |
| 2019/05/30 | 4,340 | 4,355 | 4,160 | 4,195 | 1,205,900 |
| 2019/05/29 | 4,425 | 4,445 | 4,305 | 4,400 | 538,300 |
| 2019/05/28 | 4,520 | 4,565 | 4,515 | 4,520 | 618,500 |
| 2019/05/27 | 4,485 | 4,545 | 4,435 | 4,520 | 415,500 |
| 2019/05/24 | 4,455 | 4,490 | 4,425 | 4,450 | 548,700 |
| 2019/05/23 | 4,550 | 4,575 | 4,485 | 4,530 | 500,200 |
| 2019/05/22 | 4,550 | 4,635 | 4,535 | 4,595 | 439,900 |
| 2019/05/21 | 4,525 | 4,565 | 4,490 | 4,530 | 515,400 |
| 2019/05/20 | 4,600 | 4,655 | 4,525 | 4,550 | 601,200 |
| 2019/05/17 | 4,585 | 4,645 | 4,550 | 4,610 | 498,500 |
| 2019/05/16 | 4,575 | 4,595 | 4,440 | 4,550 | 709,400 |
| 2019/05/15 | 4,370 | 4,485 | 4,355 | 4,470 | 666,700 |
| 2019/05/14 | 4,285 | 4,370 | 4,255 | 4,350 | 511,200 |
| 2019/05/13 | 4,450 | 4,470 | 4,380 | 4,390 | 541,900 |
| 2019/05/10 | 4,370 | 4,485 | 4,315 | 4,450 | 891,200 |
| 2019/05/09 | 4,440 | 4,465 | 4,385 | 4,425 | 537,900 |
| 2019/05/08 | 4,635 | 4,650 | 4,490 | 4,515 | 739,100 |
| 2019/05/07 | 4,785 | 4,785 | 4,625 | 4,640 | 861,400 |
| 2019/04/26 | 4,705 | 4,730 | 4,640 | 4,715 | 650,500 |
| 2019/04/25 | 4,740 | 4,780 | 4,705 | 4,745 | 499,300 |
| 2019/04/24 | 4,840 | 4,880 | 4,690 | 4,715 | 991,800 |
| 2019/04/23 | 4,835 | 4,865 | 4,790 | 4,850 | 619,100 |
| 2019/04/22 | 4,745 | 4,860 | 4,715 | 4,815 | 817,600 |
| 2019/04/19 | 4,670 | 4,750 | 4,650 | 4,710 | 772,100 |
| 2019/04/18 | 4,670 | 4,705 | 4,585 | 4,615 | 564,100 |
| 2019/04/17 | 4,660 | 4,660 | 4,570 | 4,605 | 471,000 |
| 2019/04/16 | 4,630 | 4,655 | 4,550 | 4,630 | 701,600 |
| 2019/04/15 | 4,505 | 4,685 | 4,500 | 4,650 | 1,442,000 |
| 2019/04/12 | 4,465 | 4,465 | 4,320 | 4,365 | 746,400 |
| 2019/04/11 | 4,430 | 4,500 | 4,430 | 4,435 | 962,800 |
| 2019/04/10 | 4,475 | 4,535 | 4,440 | 4,475 | 863,600 |
| 2019/04/09 | 4,425 | 4,520 | 4,410 | 4,510 | 951,600 |
| 2019/04/08 | 4,390 | 4,435 | 4,380 | 4,425 | 708,800 |
| 2019/04/05 | 4,375 | 4,415 | 4,305 | 4,360 | 1,166,500 |
| 2019/04/04 | 4,305 | 4,410 | 4,260 | 4,400 | 1,367,000 |
| 2019/04/03 | 4,275 | 4,290 | 4,190 | 4,260 | 1,189,400 |
| 2019/04/02 | 4,525 | 4,525 | 4,270 | 4,280 | 1,366,100 |
| 2019/04/01 | 4,575 | 4,585 | 4,455 | 4,525 | 1,053,100 |
| 2019/03/29 | 4,485 | 4,525 | 4,435 | 4,525 | 863,100 |
| 2019/03/28 | 4,450 | 4,450 | 4,320 | 4,415 | 1,064,200 |
| 2019/03/27 | 4,500 | 4,550 | 4,465 | 4,515 | 827,500 |
| 2019/03/26 | 4,615 | 4,635 | 4,460 | 4,500 | 1,500,900 |
| 2019/03/25 | 4,615 | 4,620 | 4,470 | 4,545 | 1,452,100 |
| 2019/03/22 | 4,675 | 4,680 | 4,610 | 4,630 | 1,048,700 |
| 2019/03/20 | 4,660 | 4,685 | 4,585 | 4,625 | 1,523,200 |
| 2019/03/19 | 4,625 | 4,640 | 4,565 | 4,625 | 944,800 |
| 2019/03/18 | 4,480 | 4,650 | 4,465 | 4,630 | 1,209,200 |
| 2019/03/15 | 4,390 | 4,440 | 4,365 | 4,425 | 901,500 |
| 2019/03/14 | 4,440 | 4,440 | 4,355 | 4,380 | 690,600 |
| 2019/03/13 | 4,350 | 4,385 | 4,310 | 4,340 | 759,200 |
| 2019/03/12 | 4,200 | 4,365 | 4,190 | 4,320 | 954,600 |
| 2019/03/11 | 4,295 | 4,305 | 4,165 | 4,185 | 1,217,800 |
| 2019/03/08 | 4,185 | 4,365 | 4,185 | 4,330 | 1,797,300 |
| 2019/03/07 | 4,250 | 4,255 | 4,185 | 4,220 | 1,092,200 |
| 2019/03/06 | 4,245 | 4,305 | 4,075 | 4,210 | 2,692,300 |
| 2019/03/05 | 4,400 | 4,495 | 4,285 | 4,375 | 4,543,900 |
| 2019/03/04 | 4,665 | 4,750 | 4,585 | 4,730 | 1,066,300 |
| 2019/03/01 | 4,580 | 4,635 | 4,540 | 4,615 | 838,200 |
| 2019/02/28 | 4,675 | 4,695 | 4,530 | 4,540 | 1,184,000 |
| 2019/02/27 | 4,795 | 4,810 | 4,705 | 4,720 | 1,020,000 |
| 2019/02/26 | 4,840 | 4,855 | 4,760 | 4,775 | 805,000 |
| 2019/02/25 | 4,800 | 4,835 | 4,740 | 4,800 | 701,900 |
| 2019/02/22 | 4,700 | 4,745 | 4,685 | 4,705 | 504,000 |
| 2019/02/21 | 4,645 | 4,715 | 4,605 | 4,690 | 681,900 |
| 2019/02/20 | 4,770 | 4,795 | 4,655 | 4,680 | 640,700 |
| 2019/02/19 | 4,745 | 4,780 | 4,705 | 4,745 | 747,300 |
| 2019/02/18 | 4,775 | 4,785 | 4,665 | 4,755 | 958,000 |
| 2019/02/15 | 4,575 | 4,660 | 4,535 | 4,635 | 1,040,700 |
| 2019/02/14 | 4,575 | 4,620 | 4,515 | 4,580 | 804,100 |
| 2019/02/13 | 4,535 | 4,620 | 4,505 | 4,595 | 1,186,900 |
| 2019/02/12 | 4,305 | 4,440 | 4,300 | 4,440 | 1,013,300 |
| 2019/02/08 | 4,325 | 4,365 | 4,205 | 4,235 | 1,032,500 |
| 2019/02/07 | 4,400 | 4,430 | 4,320 | 4,390 | 605,200 |
| 2019/02/06 | 4,290 | 4,405 | 4,280 | 4,365 | 740,300 |
| 2019/02/05 | 4,410 | 4,425 | 4,290 | 4,325 | 635,800 |
| 2019/02/04 | 4,275 | 4,365 | 4,275 | 4,340 | 757,500 |
| 2019/02/01 | 4,285 | 4,325 | 4,230 | 4,255 | 729,000 |
| 2019/01/31 | 4,195 | 4,250 | 4,165 | 4,240 | 853,000 |
| 2019/01/30 | 4,095 | 4,190 | 4,070 | 4,135 | 1,114,800 |
| 2019/01/29 | 4,030 | 4,090 | 4,005 | 4,080 | 1,151,800 |
| 2019/01/28 | 4,000 | 4,120 | 3,985 | 4,070 | 1,711,100 |
| 2019/01/25 | 3,955 | 4,015 | 3,905 | 4,015 | 1,312,100 |
| 2019/01/24 | 4,065 | 4,085 | 3,985 | 4,000 | 1,358,700 |
| 2019/01/23 | 4,200 | 4,210 | 4,045 | 4,085 | 1,207,200 |
| 2019/01/22 | 4,310 | 4,310 | 4,200 | 4,220 | 858,600 |
| 2019/01/21 | 4,330 | 4,350 | 4,260 | 4,275 | 1,337,400 |
| 2019/01/18 | 4,180 | 4,255 | 4,165 | 4,205 | 1,274,800 |
| 2019/01/17 | 4,240 | 4,305 | 4,090 | 4,150 | 1,815,800 |
| 2019/01/16 | 4,150 | 4,280 | 4,070 | 4,270 | 1,869,500 |
| 2019/01/15 | 4,140 | 4,185 | 4,045 | 4,155 | 2,421,100 |
| 2019/01/11 | 4,385 | 4,465 | 4,285 | 4,315 | 1,349,100 |
| 2019/01/10 | 4,525 | 4,625 | 4,330 | 4,335 | 1,494,900 |
| 2019/01/09 | 4,385 | 4,540 | 4,365 | 4,500 | 1,088,700 |
| 2019/01/08 | 4,530 | 4,550 | 4,290 | 4,340 | 1,496,900 |
| 2019/01/07 | 4,700 | 4,795 | 4,525 | 4,545 | 1,277,300 |
| 2019/01/04 | 4,560 | 4,615 | 4,410 | 4,485 | 1,856,700 |