7956 ピジョン(株) の時系列データ [1996年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1996-12-30	1,610	1,620	1,600	1,620	900	270
1996-12-27	1,610	1,620	1,600	1,620	8,800	270
1996-12-26	1,630	1,630	1,600	1,600	10,000	266.67
1996-12-25	1,690	1,690	1,600	1,630	27,400	271.67
1996-12-24	1,680	1,680	1,660	1,660	14,400	276.67
1996-12-20	1,700	1,720	1,680	1,690	28,500	281.67
1996-12-19	1,710	1,710	1,690	1,690	29,400	281.67
1996-12-18	1,740	1,740	1,710	1,720	18,800	286.67
1996-12-17	1,770	1,770	1,740	1,740	7,600	290
1996-12-16	1,780	1,790	1,770	1,770	2,500	295
1996-12-13	1,790	1,790	1,770	1,770	5,100	295
1996-12-12	1,780	1,800	1,780	1,780	37,800	296.67
1996-12-11	1,790	1,800	1,790	1,800	17,700	300
1996-12-10	1,820	1,830	1,790	1,800	17,300	300
1996-12-09	1,820	1,830	1,790	1,810	12,600	301.67
1996-12-06	1,760	1,790	1,750	1,790	13,200	298.33
1996-12-05	1,810	1,810	1,750	1,750	20,500	291.67
1996-12-04	1,740	1,760	1,740	1,750	2,900	291.67
1996-12-03	1,740	1,750	1,740	1,740	20,500	290
1996-12-02	1,750	1,750	1,720	1,730	22,100	288.33
1996-11-29	1,750	1,750	1,720	1,730	10,200	288.33
1996-11-28	1,780	1,780	1,770	1,770	3,100	295
1996-11-27	1,790	1,800	1,780	1,790	6,000	298.33
1996-11-26	1,790	1,810	1,780	1,800	15,000	300
1996-11-25	1,800	1,800	1,780	1,780	6,700	296.67
1996-11-22	1,800	1,800	1,780	1,780	2,200	296.67
1996-11-21	1,750	1,790	1,750	1,790	16,500	298.33
1996-11-20	1,780	1,790	1,770	1,770	62,900	295
1996-11-19	1,780	1,780	1,780	1,780	4,600	296.67
1996-11-18	1,790	1,800	1,770	1,780	8,300	296.67
1996-11-15	1,770	1,800	1,770	1,770	6,900	295
1996-11-14	1,780	1,790	1,770	1,780	18,900	296.67
1996-11-13	1,780	1,790	1,780	1,780	2,700	296.67
1996-11-12	1,770	1,790	1,770	1,780	2,600	296.67
1996-11-11	1,780	1,780	1,760	1,770	20,900	295
1996-11-08	1,770	1,800	1,760	1,780	28,800	296.67
1996-11-07	1,820	1,830	1,780	1,780	24,100	296.67
1996-11-06	1,820	1,850	1,820	1,840	16,800	306.67
1996-11-05	1,810	1,830	1,810	1,820	10,700	303.33
1996-11-01	1,810	1,810	1,800	1,800	7,900	300
1996-10-31	1,800	1,810	1,760	1,800	26,600	300
1996-10-30	1,830	1,830	1,810	1,810	10,200	301.67
1996-10-29	1,830	1,860	1,830	1,830	16,700	305
1996-10-28	1,860	1,860	1,820	1,830	80,200	305
1996-10-25	1,900	1,900	1,860	1,870	45,500	311.67
1996-10-24	1,880	1,880	1,870	1,870	2,700	311.67
1996-10-23	1,880	1,900	1,870	1,870	11,600	311.67
1996-10-22	1,930	1,930	1,880	1,880	13,700	313.33
1996-10-21	1,930	1,940	1,910	1,910	54,200	318.33
1996-10-18	1,910	1,930	1,910	1,920	22,300	320
1996-10-17	1,910	1,920	1,910	1,910	15,100	318.33
1996-10-16	1,920	1,940	1,910	1,910	28,000	318.33
1996-10-15	1,920	1,920	1,910	1,920	5,200	320
1996-10-14	1,930	1,970	1,920	1,920	1,700	320
1996-10-11	1,930	1,940	1,930	1,930	2,400	321.67
1996-10-09	1,980	2,000	1,940	1,950	31,700	325
1996-10-08	1,980	1,980	1,960	1,970	20,600	328.33
1996-10-07	2,000	2,000	1,960	1,970	46,600	328.33
1996-10-04	1,930	2,000	1,930	1,950	31,900	325
1996-10-03	1,900	1,940	1,900	1,920	25,600	320
1996-10-02	1,900	1,920	1,880	1,900	16,400	316.67
1996-10-01	1,900	1,970	1,900	1,920	11,800	320
1996-09-30	1,870	1,930	1,870	1,930	34,700	321.67
1996-09-27	1,950	1,960	1,870	1,880	27,400	313.33
1996-09-26	1,900	1,950	1,900	1,930	42,900	321.67
1996-09-25	1,850	1,880	1,850	1,850	33,800	308.33
1996-09-24	1,930	1,950	1,880	1,890	72,300	315
1996-09-20	2,060	2,060	1,910	1,950	102,200	325
1996-09-19	2,150	2,150	2,090	2,100	14,200	350
1996-09-18	2,200	2,200	2,150	2,150	105,100	358.33
1996-09-17	2,260	2,300	2,220	2,300	21,500	383.33
1996-09-13	2,170	2,250	2,170	2,220	7,100	370
1996-09-12	2,210	2,210	2,170	2,170	2,500	361.67
1996-09-11	2,230	2,240	2,160	2,160	8,000	360
1996-09-10	2,230	2,250	2,200	2,250	9,700	375
1996-09-09	2,250	2,250	2,210	2,210	2,700	368.33
1996-09-06	2,250	2,250	2,190	2,220	7,300	370
1996-09-05	2,160	2,250	2,160	2,250	8,100	375
1996-09-04	2,210	2,210	2,160	2,200	5,100	366.67
1996-09-03	2,200	2,210	2,150	2,210	3,400	368.33
1996-09-02	2,230	2,230	2,150	2,230	6,900	371.67
1996-08-30	2,150	2,230	2,150	2,230	10,400	371.67
1996-08-29	2,200	2,200	2,150	2,200	22,200	366.67
1996-08-28	2,250	2,250	2,200	2,200	22,900	366.67
1996-08-27	2,300	2,310	2,270	2,270	36,600	378.33
1996-08-26	2,300	2,300	2,250	2,280	10,000	380
1996-08-23	2,270	2,280	2,270	2,280	20,300	380
1996-08-22	2,260	2,270	2,240	2,250	8,600	375
1996-08-21	2,250	2,260	2,250	2,250	4,900	375
1996-08-20	2,260	2,300	2,260	2,260	14,900	376.67
1996-08-19	2,290	2,290	2,250	2,260	10,300	376.67
1996-08-16	2,310	2,310	2,250	2,250	8,200	375
1996-08-15	2,310	2,310	2,290	2,290	7,100	381.67
1996-08-14	2,310	2,310	2,290	2,290	6,500	381.67
1996-08-13	2,310	2,330	2,310	2,320	80,400	386.67
1996-08-12	2,270	2,310	2,270	2,290	32,500	381.67
1996-08-09	2,250	2,270	2,250	2,260	13,200	376.67
1996-08-08	2,220	2,260	2,220	2,230	12,600	371.67
1996-08-07	2,220	2,240	2,210	2,220	37,200	370
1996-08-06	2,270	2,270	2,210	2,210	29,600	368.33
1996-08-05	2,300	2,300	2,260	2,260	15,900	376.67
1996-08-02	2,300	2,310	2,220	2,260	25,800	376.67
1996-08-01	2,320	2,320	2,290	2,290	23,900	381.67
1996-07-31	2,290	2,320	2,290	2,310	16,100	385
1996-07-30	2,300	2,320	2,280	2,310	37,600	385
1996-07-29	2,320	2,320	2,240	2,320	20,100	386.67
1996-07-26	2,300	2,330	2,260	2,320	31,600	386.67
1996-07-25	2,490	2,500	2,470	2,490	36,400	377.27
1996-07-24	2,510	2,520	2,480	2,490	63,700	377.27
1996-07-23	2,520	2,530	2,500	2,530	28,500	383.33
1996-07-22	2,540	2,540	2,520	2,520	32,500	381.82
1996-07-19	2,530	2,540	2,520	2,540	52,700	384.85
1996-07-18	2,530	2,540	2,520	2,520	46,800	381.82
1996-07-17	2,520	2,540	2,510	2,520	40,800	381.82
1996-07-16	2,520	2,540	2,480	2,530	123,400	383.33
1996-07-15	2,500	2,530	2,490	2,520	81,400	381.82
1996-07-12	2,590	2,630	2,570	2,600	36,400	393.94
1996-07-11	2,600	2,600	2,570	2,590	24,500	392.42
1996-07-10	2,620	2,640	2,610	2,610	14,700	395.46
1996-07-09	2,640	2,640	2,630	2,640	9,800	400
1996-07-08	2,620	2,660	2,620	2,640	9,800	400
1996-07-05	2,660	2,660	2,620	2,660	7,000	403.03
1996-07-04	2,620	2,670	2,620	2,670	4,700	404.55
1996-07-03	2,610	2,640	2,610	2,640	9,900	400
1996-07-02	2,720	2,720	2,650	2,650	40,400	401.52
1996-07-01	2,580	2,730	2,580	2,730	9,000	413.64
1996-06-28	2,570	2,620	2,570	2,580	28,000	390.91
1996-06-27	2,580	2,580	2,570	2,570	11,400	389.39
1996-06-26	2,560	2,600	2,560	2,580	29,300	390.91
1996-06-25	2,620	2,620	2,550	2,570	26,700	389.39
1996-06-24	2,640	2,640	2,610	2,620	36,600	396.97
1996-06-21	2,650	2,650	2,600	2,640	11,700	400
1996-06-20	2,730	2,730	2,650	2,650	10,600	401.52
1996-06-19	2,730	2,730	2,690	2,700	4,800	409.09
1996-06-18	2,700	2,750	2,690	2,750	38,900	416.67
1996-06-17	2,680	2,790	2,680	2,780	37,700	421.21
1996-06-14	2,670	2,670	2,670	2,670	900	404.55
1996-06-13	2,630	2,700	2,630	2,670	6,700	404.55
1996-06-12	2,700	2,700	2,650	2,670	6,400	404.55
1996-06-11	2,600	2,640	2,600	2,630	19,300	398.49
1996-06-10	2,600	2,600	2,600	2,600	18,800	393.94
1996-06-07	2,660	2,660	2,600	2,600	6,700	393.94
1996-06-06	2,660	2,700	2,640	2,700	8,300	409.09
1996-06-05	2,710	2,710	2,680	2,700	22,000	409.09
1996-06-04	2,730	2,730	2,690	2,730	4,400	413.64
1996-06-03	2,680	2,750	2,680	2,750	29,500	416.67
1996-05-31	2,720	2,720	2,700	2,720	6,000	412.12
1996-05-30	2,680	2,700	2,680	2,690	24,000	407.58
1996-05-29	2,690	2,720	2,690	2,690	32,000	407.58
1996-05-28	2,650	2,690	2,650	2,690	4,000	407.58
1996-05-27	2,680	2,680	2,650	2,650	14,000	401.52
1996-05-24	2,670	2,680	2,620	2,680	19,000	406.06
1996-05-23	2,670	2,700	2,670	2,670	12,000	404.55
1996-05-22	2,670	2,700	2,670	2,670	69,000	404.55
1996-05-21	2,570	2,680	2,570	2,680	23,000	406.06
1996-05-20	2,550	2,550	2,500	2,550	4,000	386.36
1996-05-17	2,530	2,530	2,510	2,510	7,000	380.30
1996-05-16	2,500	2,530	2,500	2,530	14,000	383.33
1996-05-15	2,490	2,500	2,470	2,480	23,000	375.76
1996-05-14	2,470	2,500	2,470	2,470	7,000	374.24
1996-05-13	2,480	2,480	2,460	2,460	7,000	372.73
1996-05-10	2,480	2,480	2,480	2,480	4,000	375.76
1996-05-09	2,440	2,480	2,430	2,480	50,000	375.76
1996-05-08	2,370	2,410	2,360	2,410	10,000	365.15
1996-05-07	2,360	2,360	2,360	2,360	2,000	357.58
1996-05-02	2,420	2,420	2,350	2,360	35,000	357.58
1996-05-01	2,400	2,420	2,400	2,420	19,000	366.67
1996-04-30	2,420	2,420	2,420	2,420	6,000	366.67
1996-04-26	2,410	2,430	2,410	2,420	14,000	366.67
1996-04-25	2,410	2,440	2,410	2,440	17,000	369.70
1996-04-24	2,430	2,430	2,410	2,410	12,000	365.15
1996-04-23	2,450	2,450	2,430	2,430	23,000	368.18
1996-04-22	2,430	2,440	2,430	2,440	13,000	369.70
1996-04-19	2,450	2,450	2,400	2,440	26,000	369.70
1996-04-18	2,420	2,420	2,420	2,420	9,000	366.67
1996-04-17	2,410	2,420	2,410	2,420	15,000	366.67
1996-04-16	2,400	2,400	2,370	2,400	30,000	363.64
1996-04-15	2,370	2,410	2,360	2,410	35,000	365.15
1996-04-12	2,390	2,390	2,360	2,390	22,000	362.12
1996-04-11	2,360	2,360	2,360	2,360	7,000	357.58
1996-04-10	2,310	2,370	2,310	2,360	11,000	357.58
1996-04-09	2,290	2,310	2,290	2,310	20,000	350
1996-04-08	2,260	2,280	2,260	2,280	17,000	345.46
1996-04-05	2,300	2,310	2,250	2,260	49,000	342.42
1996-04-04	2,310	2,340	2,310	2,310	18,000	350
1996-04-03	2,310	2,320	2,310	2,310	7,000	350
1996-04-02	2,280	2,340	2,280	2,340	18,000	354.55
1996-04-01	2,350	2,350	2,300	2,320	6,000	351.52
1996-03-29	2,330	2,350	2,320	2,350	19,000	356.06
1996-03-28	2,290	2,290	2,250	2,250	18,000	340.91
1996-03-27	2,160	2,210	2,160	2,210	23,000	334.85
1996-03-26	2,160	2,160	2,160	2,160	16,000	327.27
1996-03-25	2,190	2,200	2,190	2,190	12,000	331.82
1996-03-22	2,220	2,240	2,220	2,230	10,000	337.88
1996-03-21	2,240	2,240	2,240	2,240	14,000	339.39
1996-03-19	2,200	2,210	2,200	2,210	53,000	334.85
1996-03-18	2,150	2,200	2,150	2,200	20,000	333.33
1996-03-15	2,190	2,190	2,190	2,190	4,000	331.82
1996-03-14	2,180	2,200	2,180	2,200	6,000	333.33
1996-03-13	2,160	2,180	2,160	2,180	14,000	330.30
1996-03-12	2,150	2,180	2,150	2,180	2,000	330.30
1996-03-11	2,150	2,150	2,150	2,150	1,000	325.76
1996-03-08	2,190	2,190	2,150	2,150	4,000	325.76
1996-03-07	2,200	2,200	2,200	2,200	3,000	333.33
1996-03-06	2,160	2,200	2,160	2,200	17,000	333.33
1996-03-05	2,190	2,200	2,180	2,200	10,000	333.33
1996-03-04	2,200	2,200	2,200	2,200	2,000	333.33
1996-03-01	2,200	2,200	2,200	2,200	1,000	333.33
1996-02-29	2,230	2,230	2,220	2,220	11,000	336.36
1996-02-28	2,210	2,220	2,210	2,220	7,000	336.36
1996-02-27	2,200	2,220	2,200	2,220	17,000	336.36
1996-02-26	2,210	2,210	2,200	2,210	4,000	334.85
1996-02-23	2,210	2,210	2,210	2,210	17,000	334.85
1996-02-22	2,210	2,210	2,210	2,210	3,000	334.85
1996-02-21	2,220	2,230	2,210	2,210	14,000	334.85
1996-02-20	2,210	2,210	2,200	2,210	23,000	334.85
1996-02-19	2,220	2,220	2,180	2,210	11,000	334.85
1996-02-16	2,200	2,200	2,200	2,200	15,000	333.33
1996-02-15	2,200	2,200	2,200	2,200	13,000	333.33
1996-02-14	2,210	2,210	2,190	2,200	47,000	333.33
1996-02-13	2,170	2,200	2,170	2,200	4,000	333.33
1996-02-09	2,160	2,170	2,160	2,160	9,000	327.27
1996-02-08	2,150	2,150	2,150	2,150	19,000	325.76
1996-02-07	2,150	2,160	2,150	2,150	34,000	325.76
1996-02-06	2,150	2,160	2,150	2,150	9,000	325.76
1996-02-05	2,190	2,190	2,150	2,150	3,000	325.76
1996-02-02	2,190	2,190	2,180	2,180	6,000	330.30
1996-02-01	2,200	2,200	2,200	2,200	1,000	333.33
1996-01-31	2,200	2,200	2,200	2,200	5,000	333.33
1996-01-30	2,200	2,200	2,200	2,200	8,000	333.33
1996-01-29	2,150	2,190	2,150	2,190	7,000	331.82
1996-01-26	2,230	2,230	2,210	2,210	6,000	334.85
1996-01-25	2,390	2,420	2,390	2,420	22,000	333.33
1996-01-24	2,390	2,390	2,330	2,390	4,000	329.20
1996-01-23	2,450	2,450	2,420	2,420	18,000	333.33
1996-01-22	2,390	2,440	2,390	2,440	15,000	336.09
1996-01-19	2,270	2,390	2,270	2,330	21,000	320.94
1996-01-18	2,270	2,270	2,200	2,200	11,000	303.03
1996-01-17	2,250	2,290	2,250	2,290	13,000	315.43
1996-01-16	2,250	2,250	2,250	2,250	13,000	309.92
1996-01-12	2,210	2,210	2,200	2,210	20,000	304.41
1996-01-11	2,200	2,210	2,200	2,200	31,000	303.03
1996-01-10	2,200	2,200	2,200	2,200	12,000	303.03
1996-01-09	2,210	2,250	2,200	2,200	13,000	303.03
1996-01-08	2,300	2,300	2,250	2,250	36,000	309.92
1996-01-05	2,270	2,270	2,270	2,270	3,000	312.67
1996-01-04	2,200	2,200	2,200	2,200	2,000	303.03

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