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 |
|---|---|---|---|---|---|
| 2020/12/30 | 4,335 | 4,390 | 4,255 | 4,255 | 466,900 |
| 2020/12/29 | 4,370 | 4,410 | 4,360 | 4,405 | 346,500 |
| 2020/12/28 | 4,400 | 4,420 | 4,345 | 4,365 | 261,200 |
| 2020/12/25 | 4,470 | 4,470 | 4,380 | 4,385 | 181,800 |
| 2020/12/24 | 4,455 | 4,475 | 4,395 | 4,425 | 217,800 |
| 2020/12/23 | 4,300 | 4,410 | 4,285 | 4,400 | 200,200 |
| 2020/12/22 | 4,375 | 4,410 | 4,280 | 4,330 | 634,200 |
| 2020/12/21 | 4,440 | 4,480 | 4,375 | 4,410 | 499,900 |
| 2020/12/18 | 4,495 | 4,560 | 4,380 | 4,410 | 844,100 |
| 2020/12/17 | 4,515 | 4,540 | 4,435 | 4,515 | 508,500 |
| 2020/12/16 | 4,635 | 4,650 | 4,495 | 4,500 | 353,700 |
| 2020/12/15 | 4,735 | 4,735 | 4,555 | 4,565 | 349,100 |
| 2020/12/14 | 4,675 | 4,710 | 4,635 | 4,675 | 363,900 |
| 2020/12/11 | 4,655 | 4,680 | 4,605 | 4,680 | 279,400 |
| 2020/12/10 | 4,650 | 4,660 | 4,585 | 4,640 | 346,100 |
| 2020/12/09 | 4,465 | 4,625 | 4,465 | 4,605 | 282,300 |
| 2020/12/08 | 4,465 | 4,535 | 4,435 | 4,515 | 278,100 |
| 2020/12/07 | 4,455 | 4,500 | 4,425 | 4,430 | 433,300 |
| 2020/12/04 | 4,575 | 4,585 | 4,400 | 4,430 | 559,900 |
| 2020/12/03 | 4,465 | 4,560 | 4,435 | 4,515 | 732,000 |
| 2020/12/02 | 4,695 | 4,700 | 4,510 | 4,510 | 775,300 |
| 2020/12/01 | 4,790 | 4,820 | 4,635 | 4,650 | 467,500 |
| 2020/11/30 | 4,695 | 4,755 | 4,640 | 4,660 | 575,200 |
| 2020/11/27 | 4,690 | 4,790 | 4,680 | 4,740 | 580,000 |
| 2020/11/26 | 4,740 | 4,825 | 4,690 | 4,735 | 553,500 |
| 2020/11/25 | 4,685 | 4,805 | 4,665 | 4,670 | 657,700 |
| 2020/11/24 | 4,650 | 4,710 | 4,605 | 4,680 | 518,500 |
| 2020/11/20 | 4,675 | 4,700 | 4,615 | 4,650 | 280,100 |
| 2020/11/19 | 4,615 | 4,700 | 4,600 | 4,695 | 539,900 |
| 2020/11/18 | 4,865 | 4,885 | 4,590 | 4,605 | 618,100 |
| 2020/11/17 | 4,835 | 4,895 | 4,785 | 4,875 | 547,400 |
| 2020/11/16 | 4,780 | 4,840 | 4,740 | 4,750 | 507,800 |
| 2020/11/13 | 4,770 | 4,820 | 4,715 | 4,745 | 554,100 |
| 2020/11/12 | 4,705 | 4,785 | 4,690 | 4,740 | 464,200 |
| 2020/11/11 | 4,550 | 4,635 | 4,495 | 4,635 | 868,000 |
| 2020/11/10 | 4,405 | 4,545 | 4,385 | 4,400 | 831,500 |
| 2020/11/09 | 4,545 | 4,545 | 4,350 | 4,445 | 792,700 |
| 2020/11/06 | 4,290 | 4,515 | 4,260 | 4,505 | 1,684,800 |
| 2020/11/05 | 4,805 | 4,805 | 4,665 | 4,745 | 937,900 |
| 2020/11/04 | 4,890 | 4,970 | 4,785 | 4,815 | 548,800 |
| 2020/11/02 | 4,810 | 4,930 | 4,795 | 4,860 | 421,000 |
| 2020/10/30 | 4,825 | 4,870 | 4,760 | 4,805 | 414,800 |
| 2020/10/29 | 4,785 | 4,865 | 4,765 | 4,860 | 317,900 |
| 2020/10/28 | 4,750 | 4,860 | 4,735 | 4,850 | 324,100 |
| 2020/10/27 | 4,670 | 4,760 | 4,605 | 4,735 | 338,600 |
| 2020/10/26 | 4,675 | 4,740 | 4,605 | 4,650 | 602,700 |
| 2020/10/23 | 4,740 | 4,770 | 4,710 | 4,740 | 459,800 |
| 2020/10/22 | 4,835 | 4,835 | 4,690 | 4,730 | 517,400 |
| 2020/10/21 | 4,925 | 4,965 | 4,885 | 4,905 | 466,600 |
| 2020/10/20 | 4,900 | 4,975 | 4,900 | 4,925 | 255,500 |
| 2020/10/19 | 4,925 | 4,970 | 4,885 | 4,900 | 287,500 |
| 2020/10/16 | 4,945 | 4,945 | 4,825 | 4,865 | 401,200 |
| 2020/10/15 | 5,000 | 5,040 | 4,950 | 4,970 | 305,500 |
| 2020/10/14 | 4,995 | 5,100 | 4,965 | 5,060 | 243,700 |
| 2020/10/13 | 5,030 | 5,030 | 4,925 | 4,950 | 233,300 |
| 2020/10/12 | 5,040 | 5,050 | 4,950 | 4,965 | 228,300 |
| 2020/10/09 | 5,050 | 5,080 | 4,980 | 5,020 | 219,800 |
| 2020/10/08 | 4,875 | 5,040 | 4,875 | 5,020 | 398,700 |
| 2020/10/07 | 4,800 | 4,875 | 4,800 | 4,860 | 256,700 |
| 2020/10/06 | 4,845 | 4,880 | 4,815 | 4,840 | 302,100 |
| 2020/10/05 | 4,705 | 4,840 | 4,690 | 4,835 | 378,200 |
| 2020/10/02 | 4,865 | 4,865 | 4,645 | 4,685 | 505,000 |
| 2020/09/30 | 4,710 | 4,765 | 4,695 | 4,700 | 512,600 |
| 2020/09/29 | 4,705 | 4,755 | 4,635 | 4,710 | 725,600 |
| 2020/09/28 | 4,775 | 4,800 | 4,680 | 4,725 | 608,600 |
| 2020/09/25 | 4,780 | 4,805 | 4,650 | 4,720 | 587,600 |
| 2020/09/24 | 4,700 | 4,745 | 4,670 | 4,735 | 1,016,600 |
| 2020/09/23 | 4,730 | 4,785 | 4,605 | 4,650 | 707,000 |
| 2020/09/18 | 4,590 | 4,615 | 4,525 | 4,595 | 517,700 |
| 2020/09/17 | 4,575 | 4,615 | 4,495 | 4,540 | 609,000 |
| 2020/09/16 | 4,565 | 4,620 | 4,560 | 4,605 | 607,400 |
| 2020/09/15 | 4,690 | 4,700 | 4,570 | 4,600 | 714,800 |
| 2020/09/14 | 4,730 | 4,775 | 4,665 | 4,735 | 533,700 |
| 2020/09/11 | 4,830 | 4,830 | 4,745 | 4,765 | 663,200 |
| 2020/09/10 | 4,855 | 4,875 | 4,825 | 4,830 | 333,900 |
| 2020/09/09 | 4,830 | 4,860 | 4,770 | 4,850 | 365,500 |
| 2020/09/08 | 4,865 | 4,890 | 4,830 | 4,870 | 367,600 |
| 2020/09/07 | 4,820 | 4,890 | 4,765 | 4,855 | 261,000 |
| 2020/09/04 | 4,870 | 4,915 | 4,840 | 4,890 | 299,700 |
| 2020/09/03 | 5,000 | 5,050 | 4,880 | 4,920 | 304,700 |
| 2020/09/02 | 4,810 | 4,910 | 4,780 | 4,895 | 272,600 |
| 2020/09/01 | 4,825 | 4,845 | 4,745 | 4,830 | 364,700 |
| 2020/08/31 | 4,850 | 4,925 | 4,840 | 4,845 | 459,900 |
| 2020/08/28 | 4,845 | 4,860 | 4,730 | 4,780 | 428,600 |
| 2020/08/27 | 4,745 | 4,810 | 4,730 | 4,810 | 424,200 |
| 2020/08/26 | 4,710 | 4,780 | 4,705 | 4,745 | 302,000 |
| 2020/08/25 | 4,770 | 4,825 | 4,705 | 4,725 | 418,000 |
| 2020/08/24 | 4,675 | 4,745 | 4,655 | 4,725 | 358,000 |
| 2020/08/21 | 4,695 | 4,720 | 4,645 | 4,680 | 440,300 |
| 2020/08/20 | 4,720 | 4,770 | 4,690 | 4,700 | 487,500 |
| 2020/08/19 | 4,760 | 4,775 | 4,685 | 4,710 | 480,500 |
| 2020/08/18 | 4,725 | 4,755 | 4,700 | 4,730 | 464,500 |
| 2020/08/17 | 4,650 | 4,680 | 4,615 | 4,655 | 298,600 |
| 2020/08/14 | 4,690 | 4,755 | 4,645 | 4,680 | 488,700 |
| 2020/08/13 | 4,600 | 4,715 | 4,580 | 4,675 | 727,300 |
| 2020/08/12 | 4,480 | 4,550 | 4,445 | 4,550 | 877,700 |
| 2020/08/11 | 4,520 | 4,550 | 4,340 | 4,440 | 746,600 |
| 2020/08/07 | 4,490 | 4,640 | 4,395 | 4,570 | 1,612,900 |
| 2020/08/06 | 4,295 | 4,295 | 4,075 | 4,140 | 582,000 |
| 2020/08/05 | 4,250 | 4,285 | 4,180 | 4,235 | 484,100 |
| 2020/08/04 | 4,145 | 4,195 | 4,105 | 4,180 | 561,200 |
| 2020/08/03 | 4,115 | 4,170 | 4,090 | 4,145 | 412,800 |
| 2020/07/31 | 4,135 | 4,170 | 4,075 | 4,095 | 502,600 |
| 2020/07/30 | 4,250 | 4,255 | 4,135 | 4,145 | 1,189,700 |
| 2020/07/29 | 4,245 | 4,295 | 4,200 | 4,240 | 510,900 |
| 2020/07/28 | 4,360 | 4,365 | 4,240 | 4,245 | 389,800 |
| 2020/07/27 | 4,290 | 4,360 | 4,200 | 4,345 | 444,000 |
| 2020/07/22 | 4,405 | 4,410 | 4,310 | 4,310 | 686,800 |
| 2020/07/21 | 4,450 | 4,460 | 4,385 | 4,420 | 343,000 |
| 2020/07/20 | 4,340 | 4,410 | 4,330 | 4,405 | 253,400 |
| 2020/07/17 | 4,320 | 4,410 | 4,315 | 4,365 | 504,700 |
| 2020/07/16 | 4,370 | 4,430 | 4,355 | 4,420 | 555,200 |
| 2020/07/15 | 4,330 | 4,455 | 4,315 | 4,420 | 418,100 |
| 2020/07/14 | 4,405 | 4,410 | 4,255 | 4,325 | 515,200 |
| 2020/07/13 | 4,480 | 4,480 | 4,360 | 4,435 | 335,500 |
| 2020/07/10 | 4,365 | 4,435 | 4,345 | 4,395 | 512,300 |
| 2020/07/09 | 4,420 | 4,435 | 4,305 | 4,350 | 585,900 |
| 2020/07/08 | 4,460 | 4,490 | 4,395 | 4,425 | 581,400 |
| 2020/07/07 | 4,465 | 4,570 | 4,445 | 4,460 | 1,068,000 |
| 2020/07/06 | 4,415 | 4,465 | 4,375 | 4,435 | 735,100 |
| 2020/07/03 | 4,380 | 4,395 | 4,320 | 4,370 | 477,400 |
| 2020/07/02 | 4,285 | 4,375 | 4,275 | 4,325 | 820,700 |
| 2020/07/01 | 4,170 | 4,260 | 4,150 | 4,190 | 558,100 |
| 2020/06/30 | 4,200 | 4,225 | 4,145 | 4,170 | 334,700 |
| 2020/06/29 | 4,175 | 4,195 | 4,090 | 4,145 | 305,100 |
| 2020/06/26 | 4,230 | 4,245 | 4,180 | 4,230 | 337,500 |
| 2020/06/25 | 4,170 | 4,230 | 4,125 | 4,210 | 384,300 |
| 2020/06/24 | 4,230 | 4,250 | 4,135 | 4,190 | 425,500 |
| 2020/06/23 | 4,240 | 4,245 | 4,130 | 4,190 | 331,800 |
| 2020/06/22 | 4,240 | 4,240 | 4,155 | 4,190 | 208,200 |
| 2020/06/19 | 4,150 | 4,265 | 4,135 | 4,245 | 673,700 |
| 2020/06/18 | 4,105 | 4,125 | 4,060 | 4,105 | 397,400 |
| 2020/06/17 | 4,025 | 4,110 | 4,025 | 4,035 | 399,800 |
| 2020/06/16 | 4,000 | 4,100 | 3,945 | 4,090 | 528,300 |
| 2020/06/15 | 3,990 | 4,100 | 3,955 | 3,955 | 423,900 |
| 2020/06/12 | 4,035 | 4,065 | 3,975 | 4,020 | 599,300 |
| 2020/06/11 | 4,105 | 4,140 | 4,065 | 4,100 | 555,900 |
| 2020/06/10 | 4,080 | 4,150 | 4,030 | 4,120 | 664,000 |
| 2020/06/09 | 4,150 | 4,180 | 4,105 | 4,130 | 671,100 |
| 2020/06/08 | 4,250 | 4,315 | 4,205 | 4,220 | 853,200 |
| 2020/06/05 | 4,245 | 4,290 | 4,130 | 4,200 | 1,221,300 |
| 2020/06/04 | 4,355 | 4,375 | 4,300 | 4,370 | 487,600 |
| 2020/06/03 | 4,385 | 4,390 | 4,300 | 4,365 | 586,800 |
| 2020/06/02 | 4,270 | 4,355 | 4,255 | 4,335 | 550,000 |
| 2020/06/01 | 4,200 | 4,275 | 4,165 | 4,260 | 402,100 |
| 2020/05/29 | 4,260 | 4,300 | 4,190 | 4,200 | 551,400 |
| 2020/05/28 | 4,245 | 4,270 | 4,200 | 4,270 | 535,500 |
| 2020/05/27 | 4,220 | 4,265 | 4,170 | 4,225 | 480,900 |
| 2020/05/26 | 4,215 | 4,255 | 4,165 | 4,250 | 323,200 |
| 2020/05/25 | 4,195 | 4,220 | 4,145 | 4,180 | 278,500 |
| 2020/05/22 | 4,095 | 4,130 | 4,060 | 4,080 | 241,500 |
| 2020/05/21 | 4,165 | 4,195 | 4,100 | 4,110 | 268,300 |
| 2020/05/20 | 4,175 | 4,245 | 4,150 | 4,190 | 312,700 |
| 2020/05/19 | 4,190 | 4,230 | 4,135 | 4,185 | 358,600 |
| 2020/05/18 | 4,215 | 4,215 | 4,165 | 4,185 | 358,300 |
| 2020/05/15 | 4,160 | 4,210 | 4,115 | 4,185 | 636,800 |
| 2020/05/14 | 4,245 | 4,290 | 4,140 | 4,155 | 433,900 |
| 2020/05/13 | 4,175 | 4,225 | 4,135 | 4,190 | 511,600 |
| 2020/05/12 | 4,115 | 4,215 | 4,110 | 4,145 | 442,300 |
| 2020/05/11 | 4,040 | 4,125 | 4,040 | 4,095 | 275,600 |
| 2020/05/08 | 4,000 | 4,115 | 3,990 | 4,040 | 623,100 |
| 2020/05/07 | 3,815 | 3,940 | 3,800 | 3,935 | 463,500 |
| 2020/05/01 | 3,860 | 3,930 | 3,800 | 3,815 | 376,900 |
| 2020/04/30 | 4,005 | 4,005 | 3,830 | 3,835 | 602,400 |
| 2020/04/28 | 3,920 | 3,960 | 3,865 | 3,950 | 441,600 |
| 2020/04/27 | 3,940 | 3,955 | 3,845 | 3,915 | 528,900 |
| 2020/04/24 | 4,040 | 4,055 | 3,865 | 3,905 | 875,700 |
| 2020/04/23 | 4,075 | 4,110 | 3,965 | 4,105 | 487,600 |
| 2020/04/22 | 4,015 | 4,060 | 3,965 | 4,050 | 370,700 |
| 2020/04/21 | 4,045 | 4,080 | 4,010 | 4,035 | 375,000 |
| 2020/04/20 | 4,075 | 4,150 | 4,020 | 4,035 | 434,100 |
| 2020/04/17 | 4,190 | 4,215 | 4,080 | 4,115 | 435,400 |
| 2020/04/16 | 4,155 | 4,235 | 4,130 | 4,155 | 370,300 |
| 2020/04/15 | 4,150 | 4,235 | 4,130 | 4,205 | 593,600 |
| 2020/04/14 | 4,015 | 4,125 | 4,015 | 4,105 | 354,600 |
| 2020/04/13 | 4,100 | 4,120 | 4,025 | 4,035 | 249,300 |
| 2020/04/10 | 4,030 | 4,125 | 3,945 | 4,105 | 453,000 |
| 2020/04/09 | 4,130 | 4,165 | 3,980 | 4,100 | 479,800 |
| 2020/04/08 | 4,185 | 4,225 | 4,135 | 4,155 | 626,700 |
| 2020/04/07 | 4,140 | 4,240 | 4,105 | 4,185 | 677,800 |
| 2020/04/06 | 4,025 | 4,135 | 3,985 | 4,115 | 606,000 |
| 2020/04/03 | 3,965 | 4,140 | 3,945 | 3,995 | 601,900 |
| 2020/04/02 | 3,995 | 4,060 | 3,905 | 3,965 | 559,500 |
| 2020/04/01 | 4,120 | 4,150 | 3,980 | 3,995 | 689,300 |
| 2020/03/31 | 4,185 | 4,200 | 4,020 | 4,145 | 1,071,200 |
| 2020/03/30 | 4,065 | 4,220 | 4,010 | 4,220 | 573,100 |
| 2020/03/27 | 4,085 | 4,125 | 3,985 | 4,115 | 799,400 |
| 2020/03/26 | 3,725 | 3,980 | 3,710 | 3,945 | 769,200 |
| 2020/03/25 | 3,720 | 3,795 | 3,655 | 3,795 | 852,300 |
| 2020/03/24 | 3,770 | 3,805 | 3,510 | 3,650 | 1,258,800 |
| 2020/03/23 | 3,580 | 3,845 | 3,560 | 3,700 | 1,249,500 |
| 2020/03/19 | 3,860 | 4,170 | 3,615 | 3,640 | 1,956,900 |
| 2020/03/18 | 3,520 | 3,865 | 3,515 | 3,720 | 1,877,100 |
| 2020/03/17 | 3,155 | 3,495 | 3,080 | 3,450 | 1,482,800 |
| 2020/03/16 | 3,415 | 3,455 | 3,180 | 3,200 | 1,280,600 |
| 2020/03/13 | 3,220 | 3,455 | 3,100 | 3,400 | 1,660,600 |
| 2020/03/12 | 3,390 | 3,530 | 3,370 | 3,430 | 1,459,600 |
| 2020/03/11 | 3,450 | 3,555 | 3,435 | 3,445 | 959,400 |
| 2020/03/10 | 3,265 | 3,415 | 3,145 | 3,395 | 1,276,100 |
| 2020/03/09 | 3,360 | 3,410 | 3,255 | 3,335 | 1,139,400 |
| 2020/03/06 | 3,535 | 3,565 | 3,465 | 3,475 | 672,100 |
| 2020/03/05 | 3,595 | 3,610 | 3,525 | 3,560 | 933,900 |
| 2020/03/04 | 3,475 | 3,560 | 3,415 | 3,535 | 900,400 |
| 2020/03/03 | 3,660 | 3,665 | 3,525 | 3,540 | 1,261,800 |
| 2020/03/02 | 3,590 | 3,725 | 3,515 | 3,665 | 1,296,500 |
| 2020/02/28 | 3,670 | 3,715 | 3,575 | 3,660 | 2,096,100 |
| 2020/02/27 | 3,755 | 3,810 | 3,695 | 3,790 | 1,154,300 |
| 2020/02/26 | 3,790 | 3,810 | 3,720 | 3,790 | 821,800 |
| 2020/02/25 | 3,795 | 3,885 | 3,760 | 3,820 | 1,032,900 |
| 2020/02/21 | 3,930 | 3,970 | 3,880 | 3,910 | 369,500 |
| 2020/02/20 | 3,960 | 4,020 | 3,905 | 3,930 | 627,400 |
| 2020/02/19 | 3,865 | 3,990 | 3,845 | 3,965 | 705,000 |
| 2020/02/18 | 3,875 | 3,900 | 3,805 | 3,880 | 954,000 |
| 2020/02/17 | 3,900 | 4,025 | 3,870 | 3,990 | 1,059,600 |
| 2020/02/14 | 3,835 | 4,005 | 3,830 | 3,945 | 1,637,500 |
| 2020/02/13 | 3,825 | 4,095 | 3,815 | 3,940 | 1,936,300 |
| 2020/02/12 | 3,965 | 3,965 | 3,770 | 3,815 | 1,520,400 |
| 2020/02/10 | 3,940 | 3,990 | 3,895 | 3,980 | 533,500 |
| 2020/02/07 | 3,985 | 4,065 | 3,965 | 3,985 | 608,100 |
| 2020/02/06 | 3,975 | 3,980 | 3,915 | 3,970 | 848,300 |
| 2020/02/05 | 3,980 | 3,985 | 3,905 | 3,920 | 490,100 |
| 2020/02/04 | 3,830 | 3,945 | 3,825 | 3,925 | 661,500 |
| 2020/02/03 | 3,805 | 3,870 | 3,780 | 3,855 | 542,400 |
| 2020/01/31 | 3,915 | 3,955 | 3,900 | 3,915 | 765,400 |
| 2020/01/30 | 3,895 | 3,935 | 3,815 | 3,835 | 1,190,600 |
| 2020/01/29 | 3,860 | 3,945 | 3,830 | 3,875 | 1,039,300 |
| 2020/01/28 | 3,690 | 3,850 | 3,685 | 3,825 | 1,436,200 |
| 2020/01/27 | 3,750 | 3,775 | 3,695 | 3,715 | 1,647,400 |
| 2020/01/24 | 3,900 | 3,930 | 3,860 | 3,890 | 999,300 |
| 2020/01/23 | 3,970 | 4,000 | 3,915 | 3,935 | 840,300 |
| 2020/01/22 | 4,050 | 4,065 | 3,990 | 4,005 | 894,300 |
| 2020/01/21 | 4,170 | 4,180 | 4,065 | 4,085 | 540,200 |
| 2020/01/20 | 4,195 | 4,240 | 4,190 | 4,215 | 348,100 |
| 2020/01/17 | 4,215 | 4,220 | 4,165 | 4,170 | 353,900 |
| 2020/01/16 | 4,230 | 4,245 | 4,155 | 4,175 | 453,200 |
| 2020/01/15 | 4,150 | 4,210 | 4,135 | 4,190 | 342,100 |
| 2020/01/14 | 4,210 | 4,230 | 4,195 | 4,200 | 532,100 |
| 2020/01/10 | 4,125 | 4,205 | 4,115 | 4,185 | 623,700 |
| 2020/01/09 | 4,100 | 4,125 | 4,055 | 4,105 | 563,100 |
| 2020/01/08 | 4,000 | 4,080 | 3,985 | 4,070 | 800,600 |
| 2020/01/07 | 3,995 | 4,100 | 3,990 | 4,070 | 737,400 |
| 2020/01/06 | 3,930 | 3,990 | 3,930 | 3,990 | 683,500 |