7956 ピジョン(株) の時系列データ [1995年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1995-12-29	2,200	2,200	2,200	2,200	5,000	303.03
1995-12-28	2,200	2,200	2,170	2,170	9,000	298.90
1995-12-26	2,200	2,200	2,200	2,200	3,000	303.03
1995-12-25	2,220	2,220	2,150	2,150	11,000	296.14
1995-12-22	2,230	2,230	2,220	2,220	5,000	305.79
1995-12-21	2,290	2,290	2,240	2,240	17,000	308.54
1995-12-20	2,290	2,290	2,290	2,290	8,000	315.43
1995-12-19	2,240	2,290	2,240	2,290	15,000	315.43
1995-12-18	2,240	2,240	2,240	2,240	6,000	308.54
1995-12-15	2,250	2,250	2,240	2,240	4,000	308.54
1995-12-14	2,240	2,250	2,240	2,250	5,000	309.92
1995-12-13	2,260	2,260	2,230	2,240	8,000	308.54
1995-12-12	2,330	2,330	2,270	2,270	13,000	312.67
1995-12-11	2,330	2,330	2,330	2,330	6,000	320.94
1995-12-08	2,340	2,350	2,340	2,340	19,000	322.31
1995-12-07	2,340	2,340	2,340	2,340	16,000	322.31
1995-12-06	2,300	2,340	2,300	2,340	7,000	322.31
1995-12-05	2,280	2,290	2,260	2,290	10,000	315.43
1995-12-04	2,290	2,290	2,290	2,290	8,000	315.43
1995-12-01	2,310	2,320	2,290	2,290	20,000	315.43
1995-11-30	2,270	2,300	2,270	2,300	3,000	316.80
1995-11-29	2,220	2,270	2,220	2,270	11,000	312.67
1995-11-28	2,230	2,250	2,230	2,230	78,000	307.16
1995-11-27	2,240	2,240	2,230	2,230	78,000	307.16
1995-11-24	2,200	2,200	2,200	2,200	2,000	303.03
1995-11-20	2,200	2,200	2,200	2,200	3,000	303.03
1995-11-17	2,170	2,170	2,170	2,170	1,000	298.90
1995-11-16	2,170	2,180	2,170	2,180	4,000	300.28
1995-11-15	2,170	2,170	2,170	2,170	6,000	298.90
1995-11-14	2,170	2,170	2,170	2,170	5,000	298.90
1995-11-13	2,170	2,170	2,170	2,170	1,000	298.90
1995-11-10	2,140	2,140	2,140	2,140	4,000	294.77
1995-11-09	2,140	2,140	2,130	2,140	11,000	294.77
1995-11-08	2,130	2,140	2,130	2,140	8,000	294.77
1995-11-07	2,120	2,130	2,120	2,130	6,000	293.39
1995-11-06	2,150	2,150	2,130	2,130	2,000	293.39
1995-11-02	2,170	2,170	2,150	2,150	4,000	296.14
1995-11-01	2,180	2,180	2,160	2,170	14,000	298.90
1995-10-31	2,180	2,180	2,180	2,180	1,000	300.28
1995-10-30	2,180	2,180	2,180	2,180	1,000	300.28
1995-10-26	2,180	2,180	2,180	2,180	2,000	300.28
1995-10-25	2,150	2,180	2,150	2,180	4,000	300.28
1995-10-24	2,150	2,150	2,150	2,150	8,000	296.14
1995-10-20	2,150	2,150	2,140	2,140	2,000	294.77
1995-10-19	2,150	2,150	2,150	2,150	1,000	296.14
1995-10-18	2,150	2,150	2,150	2,150	1,000	296.14
1995-10-17	2,160	2,160	2,150	2,150	4,000	296.14
1995-10-16	2,110	2,150	2,110	2,150	9,000	296.14
1995-10-13	2,150	2,150	2,130	2,130	13,000	293.39
1995-10-12	2,110	2,130	2,100	2,130	5,000	293.39
1995-10-11	2,150	2,150	2,150	2,150	1,000	296.14
1995-10-09	2,110	2,150	2,110	2,150	7,000	296.14
1995-10-06	2,160	2,160	2,100	2,100	11,000	289.26
1995-10-05	2,150	2,160	2,150	2,160	8,000	297.52
1995-10-04	2,220	2,220	2,160	2,160	6,000	297.52
1995-10-03	2,250	2,250	2,220	2,220	3,000	305.79
1995-10-02	2,270	2,270	2,270	2,270	1,000	312.67
1995-09-29	2,260	2,390	2,260	2,350	16,000	323.69
1995-09-28	2,220	2,330	2,220	2,330	8,000	320.94
1995-09-27	2,220	2,330	2,220	2,330	19,000	320.94
1995-09-26	2,180	2,300	2,180	2,300	24,000	316.80
1995-09-25	2,260	2,330	2,260	2,260	23,000	311.30
1995-09-22	2,240	2,340	2,200	2,340	34,000	322.31
1995-09-21	2,250	2,320	2,230	2,270	44,000	312.67
1995-09-20	2,150	2,250	2,150	2,250	71,000	309.92
1995-09-19	2,080	2,150	2,080	2,150	5,000	296.14
1995-09-18	2,050	2,050	2,050	2,050	7,000	282.37
1995-09-14	2,060	2,060	2,050	2,050	8,000	282.37
1995-09-13	2,100	2,100	2,050	2,060	4,000	283.75
1995-09-12	2,100	2,100	2,100	2,100	5,000	289.26
1995-09-08	2,100	2,100	2,070	2,080	13,000	286.50
1995-09-07	2,060	2,090	2,010	2,090	19,000	287.88
1995-09-06	2,090	2,100	2,080	2,100	9,000	289.26
1995-09-05	2,090	2,090	2,090	2,090	2,000	287.88
1995-09-04	2,140	2,150	2,130	2,140	4,000	294.77
1995-09-01	2,100	2,140	2,100	2,140	3,000	294.77
1995-08-31	2,080	2,080	2,080	2,080	1,000	286.50
1995-08-30	2,090	2,100	2,060	2,100	5,000	289.26
1995-08-29	2,160	2,160	2,130	2,150	20,000	296.14
1995-08-25	2,190	2,190	2,110	2,160	15,000	297.52
1995-08-24	2,100	2,200	2,100	2,200	7,000	303.03
1995-08-23	2,100	2,130	2,100	2,130	6,000	293.39
1995-08-22	2,090	2,100	2,070	2,100	26,000	289.26
1995-08-21	2,100	2,100	2,100	2,100	13,000	289.26
1995-08-18	2,100	2,110	2,070	2,100	17,000	289.26
1995-08-17	2,050	2,100	2,030	2,100	23,000	289.26
1995-08-16	2,030	2,080	2,030	2,050	29,000	282.37
1995-08-15	1,990	2,030	1,990	2,000	45,000	275.48
1995-08-14	1,960	1,990	1,940	1,960	18,000	269.97
1995-08-11	2,000	2,000	1,950	1,990	61,000	274.11
1995-08-10	1,900	1,970	1,900	1,920	30,000	264.46
1995-08-09	1,920	1,920	1,890	1,900	14,000	261.71
1995-08-08	1,900	1,920	1,870	1,920	10,000	264.46
1995-08-07	1,900	1,900	1,900	1,900	1,000	261.71
1995-08-04	1,890	1,930	1,890	1,900	19,000	261.71
1995-08-03	1,900	1,900	1,900	1,900	1,000	261.71
1995-08-02	1,880	1,900	1,850	1,900	11,000	261.71
1995-08-01	1,880	1,900	1,860	1,900	37,000	261.71
1995-07-31	1,890	1,900	1,870	1,880	20,000	258.95
1995-07-28	1,900	1,900	1,850	1,850	13,000	254.82
1995-07-27	1,870	1,890	1,870	1,890	4,000	260.33
1995-07-26	1,900	1,900	1,870	1,900	20,000	261.71
1995-07-25	1,990	1,990	1,950	1,970	65,000	258.43
1995-07-24	1,960	2,000	1,950	1,970	66,000	258.43
1995-07-21	1,920	1,960	1,920	1,940	161,000	254.49
1995-07-20	1,900	1,930	1,880	1,920	31,000	251.87
1995-07-19	1,910	1,930	1,900	1,930	40,000	253.18
1995-07-18	1,930	1,940	1,910	1,930	39,000	253.18
1995-07-17	1,950	1,950	1,930	1,930	30,000	253.18
1995-07-14	1,910	1,950	1,910	1,940	163,000	254.49
1995-07-13	1,940	1,950	1,930	1,940	45,000	254.49
1995-07-12	1,940	1,950	1,930	1,950	120,000	255.81
1995-07-11	1,880	1,950	1,880	1,930	165,000	253.18
1995-07-10	1,900	1,930	1,870	1,870	197,000	245.31
1995-07-07	1,830	1,900	1,800	1,900	654,000	249.25

分割・併合履歴： [2015-04-27]1株→3株 [2013-07-29]1株→2株 [1996-07-26]1株→1.1株 [1996-01-26]1株→1.1株 [1995-07-26]1株→1.05株 [1995-01-26]1株→1.15株 [1994-07-26]1株→1.1株 [1994-01-26]1株→1.1株 [1992-01-28]1株→1.1株 [1991-01-28]1株→1.1株 [1989-01-27]1株→1.1株