7956 ピジョン(株) の時系列データ [1997年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1997-12-30	888	917	880	895	97,200	149.17
1997-12-29	885	899	880	888	28,900	148
1997-12-26	860	888	855	888	15,500	148
1997-12-25	850	860	830	860	67,500	143.33
1997-12-24	810	830	800	830	16,800	138.33
1997-12-22	800	820	790	810	48,000	135
1997-12-19	820	820	800	805	32,600	134.17
1997-12-18	825	825	820	825	34,900	137.50
1997-12-17	825	825	820	825	28,900	137.50
1997-12-16	820	825	820	825	15,600	137.50
1997-12-15	825	825	820	820	17,100	136.67
1997-12-12	860	860	830	830	29,500	138.33
1997-12-11	815	822	815	815	6,600	135.83
1997-12-10	815	815	810	810	2,400	135
1997-12-09	810	840	810	820	4,600	136.67
1997-12-08	841	842	830	830	6,500	138.33
1997-12-05	860	860	810	858	24,500	143
1997-12-04	853	853	820	840	8,300	140
1997-12-03	850	860	850	853	4,100	142.17
1997-12-02	840	860	840	851	5,600	141.83
1997-12-01	810	840	806	840	22,200	140
1997-11-28	800	821	800	805	15,300	134.17
1997-11-27	796	800	790	800	10,000	133.33
1997-11-26	800	810	791	791	20,200	131.83
1997-11-25	806	820	790	790	65,100	131.67
1997-11-21	885	885	826	826	32,300	137.67
1997-11-20	885	887	875	875	7,800	145.83
1997-11-19	880	890	860	885	7,000	147.50
1997-11-18	885	885	880	885	11,900	147.50
1997-11-17	861	865	860	865	10,500	144.17
1997-11-14	870	870	855	860	14,700	143.33
1997-11-13	860	860	855	860	8,300	143.33
1997-11-12	865	865	860	865	26,600	144.17
1997-11-11	870	879	860	865	7,200	144.17
1997-11-10	900	900	860	860	37,300	143.33
1997-11-07	900	910	899	910	5,600	151.67
1997-11-06	900	910	899	901	21,200	150.17
1997-11-05	898	910	897	900	15,500	150
1997-11-04	950	950	890	898	28,800	149.67
1997-10-31	925	945	925	940	13,900	156.67
1997-10-30	970	970	950	960	23,500	160
1997-10-29	970	970	960	960	13,400	160
1997-10-28	940	940	925	931	7,800	155.17
1997-10-27	970	970	962	962	19,000	160.33
1997-10-24	949	960	940	960	11,800	160
1997-10-23	962	980	960	960	25,400	160
1997-10-22	954	975	954	961	38,000	160.17
1997-10-21	923	951	923	950	17,900	158.33
1997-10-20	920	923	911	923	9,400	153.83
1997-10-17	920	925	920	920	5,600	153.33
1997-10-16	930	930	911	920	13,400	153.33
1997-10-15	920	930	920	929	11,000	154.83
1997-10-14	910	920	889	920	23,000	153.33
1997-10-13	900	920	900	920	10,100	153.33
1997-10-09	920	936	920	930	14,500	155
1997-10-08	901	920	900	920	16,100	153.33
1997-10-07	931	935	900	901	32,700	150.17
1997-10-06	919	931	919	930	41,200	155
1997-10-03	930	931	925	926	17,600	154.33
1997-10-02	970	970	930	932	28,600	155.33
1997-10-01	1,000	1,000	950	970	16,900	161.67
1997-09-30	1,070	1,070	1,010	1,010	16,400	168.33
1997-09-29	1,090	1,090	1,070	1,090	14,700	181.67
1997-09-26	1,090	1,120	1,080	1,090	28,300	181.67
1997-09-25	1,120	1,120	1,080	1,090	23,800	181.67
1997-09-24	1,140	1,140	1,120	1,120	6,300	186.67
1997-09-22	1,140	1,140	1,080	1,120	19,700	186.67
1997-09-19	1,140	1,140	1,110	1,120	3,700	186.67
1997-09-18	1,150	1,150	1,100	1,100	11,000	183.33
1997-09-17	1,140	1,170	1,140	1,150	10,000	191.67
1997-09-16	1,100	1,150	1,100	1,150	7,300	191.67
1997-09-12	1,060	1,100	1,050	1,100	20,600	183.33
1997-09-11	1,140	1,140	1,080	1,100	23,300	183.33
1997-09-10	1,160	1,170	1,150	1,150	21,200	191.67
1997-09-09	1,170	1,190	1,170	1,170	19,200	195
1997-09-08	1,190	1,200	1,170	1,200	17,100	200
1997-09-05	1,200	1,210	1,190	1,200	24,100	200
1997-09-04	1,190	1,240	1,190	1,200	15,700	200
1997-09-03	1,220	1,230	1,180	1,190	42,200	198.33
1997-09-02	1,170	1,200	1,170	1,200	10,100	200
1997-09-01	1,270	1,270	1,190	1,190	24,700	198.33
1997-08-29	1,260	1,260	1,250	1,250	5,300	208.33
1997-08-28	1,350	1,350	1,260	1,280	9,700	213.33
1997-08-27	1,340	1,340	1,320	1,320	8,500	220
1997-08-26	1,350	1,360	1,320	1,340	10,600	223.33
1997-08-25	1,370	1,370	1,340	1,350	14,400	225
1997-08-22	1,370	1,370	1,340	1,340	12,700	223.33
1997-08-21	1,350	1,360	1,350	1,350	2,000	225
1997-08-20	1,400	1,420	1,340	1,340	13,800	223.33
1997-08-19	1,390	1,400	1,350	1,360	17,500	226.67
1997-08-18	1,350	1,370	1,350	1,370	1,800	228.33
1997-08-15	1,380	1,390	1,370	1,370	5,600	228.33
1997-08-14	1,380	1,390	1,360	1,380	25,100	230
1997-08-13	1,380	1,380	1,360	1,380	2,100	230
1997-08-12	1,350	1,380	1,350	1,380	9,000	230
1997-08-11	1,360	1,390	1,350	1,350	5,800	225
1997-08-08	1,410	1,420	1,370	1,400	5,800	233.33
1997-08-07	1,490	1,490	1,430	1,430	10,500	238.33
1997-08-06	1,360	1,500	1,350	1,500	49,000	250
1997-08-05	1,380	1,380	1,360	1,360	6,700	226.67
1997-08-04	1,390	1,390	1,370	1,390	4,400	231.67
1997-08-01	1,440	1,440	1,390	1,390	2,900	231.67
1997-07-31	1,460	1,480	1,430	1,440	4,100	240
1997-07-30	1,460	1,480	1,390	1,410	7,200	235
1997-07-29	1,490	1,490	1,480	1,490	1,800	248.33
1997-07-28	1,440	1,480	1,440	1,470	5,300	245
1997-07-25	1,490	1,520	1,470	1,470	28,500	245
1997-07-24	1,430	1,450	1,420	1,430	8,700	238.33
1997-07-23	1,420	1,430	1,350	1,420	27,000	236.67
1997-07-22	1,450	1,460	1,410	1,420	12,200	236.67
1997-07-18	1,530	1,530	1,450	1,450	36,700	241.67
1997-07-17	1,570	1,570	1,530	1,530	13,900	255
1997-07-16	1,510	1,570	1,460	1,570	57,300	261.67
1997-07-15	1,570	1,570	1,480	1,480	17,100	246.67
1997-07-14	1,600	1,600	1,500	1,500	17,100	250
1997-07-11	1,600	1,610	1,590	1,600	59,300	266.67
1997-07-10	1,600	1,600	1,590	1,600	7,800	266.67
1997-07-09	1,570	1,590	1,570	1,590	12,200	265
1997-07-08	1,550	1,580	1,550	1,570	50,500	261.67
1997-07-07	1,550	1,550	1,500	1,550	9,200	258.33
1997-07-04	1,610	1,610	1,580	1,580	8,000	263.33
1997-07-03	1,600	1,620	1,600	1,620	19,300	270
1997-07-02	1,630	1,630	1,600	1,620	14,900	270
1997-07-01	1,670	1,700	1,620	1,630	45,100	271.67
1997-06-30	1,620	1,650	1,610	1,650	41,600	275
1997-06-27	1,580	1,630	1,570	1,590	29,800	265
1997-06-26	1,570	1,580	1,550	1,560	33,500	260
1997-06-25	1,570	1,570	1,550	1,560	15,500	260
1997-06-24	1,550	1,570	1,540	1,570	24,800	261.67
1997-06-23	1,580	1,580	1,540	1,540	19,200	256.67
1997-06-20	1,580	1,590	1,550	1,570	51,500	261.67
1997-06-19	1,540	1,560	1,520	1,530	21,600	255
1997-06-18	1,520	1,580	1,520	1,520	50,100	253.33
1997-06-17	1,470	1,530	1,470	1,520	35,400	253.33
1997-06-16	1,450	1,450	1,440	1,450	5,500	241.67
1997-06-13	1,450	1,450	1,440	1,440	7,500	240
1997-06-12	1,430	1,460	1,430	1,430	5,500	238.33
1997-06-11	1,470	1,470	1,430	1,430	15,600	238.33
1997-06-10	1,470	1,470	1,450	1,450	6,000	241.67
1997-06-09	1,480	1,480	1,430	1,430	15,200	238.33
1997-06-06	1,430	1,480	1,430	1,480	14,200	246.67
1997-06-05	1,450	1,450	1,420	1,430	11,100	238.33
1997-06-04	1,430	1,460	1,410	1,430	16,100	238.33
1997-06-03	1,450	1,450	1,430	1,430	9,300	238.33
1997-06-02	1,420	1,450	1,420	1,430	9,500	238.33
1997-05-30	1,410	1,410	1,400	1,410	35,800	235
1997-05-29	1,440	1,450	1,410	1,420	15,400	236.67
1997-05-28	1,450	1,450	1,420	1,430	8,400	238.33
1997-05-27	1,490	1,490	1,450	1,450	11,200	241.67
1997-05-26	1,490	1,490	1,450	1,470	10,200	245
1997-05-23	1,440	1,450	1,420	1,420	12,300	236.67
1997-05-22	1,450	1,450	1,430	1,450	10,700	241.67
1997-05-21	1,450	1,460	1,440	1,450	15,900	241.67
1997-05-20	1,460	1,460	1,440	1,440	14,900	240
1997-05-19	1,460	1,470	1,450	1,450	11,700	241.67
1997-05-16	1,480	1,480	1,460	1,470	16,300	245
1997-05-15	1,450	1,480	1,450	1,480	9,800	246.67
1997-05-14	1,420	1,460	1,420	1,450	7,400	241.67
1997-05-13	1,430	1,470	1,410	1,470	10,400	245
1997-05-12	1,400	1,440	1,380	1,400	15,800	233.33
1997-05-09	1,400	1,440	1,390	1,400	16,900	233.33
1997-05-08	1,400	1,410	1,390	1,400	20,500	233.33
1997-05-07	1,400	1,420	1,380	1,380	13,400	230
1997-05-06	1,400	1,450	1,400	1,410	21,200	235
1997-05-02	1,390	1,400	1,370	1,370	3,600	228.33
1997-05-01	1,380	1,400	1,370	1,380	9,400	230
1997-04-30	1,400	1,400	1,380	1,380	3,200	230
1997-04-28	1,380	1,420	1,370	1,400	18,100	233.33
1997-04-25	1,430	1,430	1,400	1,400	19,000	233.33
1997-04-24	1,400	1,440	1,400	1,410	15,100	235
1997-04-23	1,360	1,450	1,350	1,400	23,700	233.33
1997-04-22	1,310	1,350	1,300	1,340	23,600	223.33
1997-04-21	1,300	1,340	1,300	1,300	31,300	216.67
1997-04-18	1,190	1,220	1,190	1,220	26,500	203.33
1997-04-17	1,190	1,200	1,190	1,190	35,500	198.33
1997-04-16	1,220	1,230	1,190	1,190	23,100	198.33
1997-04-15	1,230	1,230	1,190	1,200	96,300	200
1997-04-14	1,310	1,310	1,250	1,250	9,100	208.33
1997-04-11	1,360	1,360	1,290	1,320	13,900	220
1997-04-10	1,350	1,380	1,310	1,380	4,100	230
1997-04-09	1,390	1,390	1,350	1,380	5,700	230
1997-04-08	1,350	1,400	1,350	1,400	3,400	233.33
1997-04-07	1,470	1,470	1,390	1,420	11,600	236.67
1997-04-04	1,490	1,500	1,470	1,470	9,800	245
1997-04-03	1,460	1,490	1,430	1,470	20,600	245
1997-04-02	1,440	1,480	1,440	1,440	11,700	240
1997-04-01	1,430	1,430	1,400	1,430	18,700	238.33
1997-03-31	1,380	1,440	1,340	1,430	29,200	238.33
1997-03-28	1,310	1,360	1,310	1,360	6,500	226.67
1997-03-27	1,270	1,320	1,270	1,310	7,800	218.33
1997-03-26	1,220	1,270	1,220	1,270	7,200	211.67
1997-03-25	1,240	1,240	1,210	1,230	19,800	205
1997-03-24	1,250	1,250	1,220	1,220	12,100	203.33
1997-03-21	1,250	1,260	1,230	1,230	31,400	205
1997-03-19	1,260	1,270	1,240	1,240	30,000	206.67
1997-03-18	1,260	1,270	1,250	1,260	11,000	210
1997-03-17	1,250	1,260	1,230	1,230	10,900	205
1997-03-14	1,230	1,250	1,230	1,250	8,500	208.33
1997-03-13	1,280	1,320	1,240	1,250	18,300	208.33
1997-03-12	1,200	1,250	1,200	1,250	14,700	208.33
1997-03-11	1,200	1,220	1,190	1,200	31,300	200
1997-03-10	1,290	1,290	1,200	1,200	23,900	200
1997-03-07	1,340	1,350	1,250	1,280	30,800	213.33
1997-03-06	1,350	1,380	1,350	1,350	27,900	225
1997-03-05	1,460	1,460	1,400	1,430	5,900	238.33
1997-03-04	1,500	1,500	1,490	1,490	6,800	248.33
1997-03-03	1,500	1,510	1,500	1,500	5,900	250
1997-02-28	1,580	1,590	1,500	1,550	40,100	258.33
1997-02-27	1,570	1,590	1,570	1,590	21,100	265
1997-02-26	1,580	1,580	1,570	1,570	10,600	261.67
1997-02-25	1,580	1,580	1,550	1,570	13,400	261.67
1997-02-24	1,550	1,600	1,540	1,570	9,400	261.67
1997-02-21	1,450	1,550	1,450	1,550	12,800	258.33
1997-02-20	1,440	1,450	1,440	1,450	26,100	241.67
1997-02-19	1,420	1,460	1,420	1,430	36,900	238.33
1997-02-18	1,440	1,440	1,420	1,430	4,800	238.33
1997-02-17	1,410	1,440	1,400	1,420	19,500	236.67
1997-02-14	1,400	1,420	1,380	1,400	10,000	233.33
1997-02-13	1,420	1,440	1,400	1,400	52,000	233.33
1997-02-12	1,420	1,430	1,410	1,420	4,400	236.67
1997-02-10	1,430	1,430	1,430	1,430	1,900	238.33
1997-02-07	1,420	1,440	1,400	1,410	6,500	235
1997-02-06	1,360	1,410	1,360	1,400	8,600	233.33
1997-02-05	1,370	1,370	1,350	1,370	12,100	228.33
1997-02-04	1,370	1,370	1,350	1,350	19,900	225
1997-02-03	1,380	1,390	1,350	1,370	21,600	228.33
1997-01-31	1,370	1,390	1,370	1,370	3,100	228.33
1997-01-30	1,390	1,400	1,370	1,370	17,800	228.33
1997-01-29	1,400	1,420	1,380	1,380	9,300	230
1997-01-28	1,440	1,450	1,430	1,430	3,300	238.33
1997-01-27	1,480	1,480	1,450	1,450	8,500	241.67
1997-01-24	1,470	1,490	1,450	1,460	12,800	243.33
1997-01-23	1,520	1,520	1,480	1,480	21,400	246.67
1997-01-22	1,520	1,520	1,510	1,510	6,500	251.67
1997-01-21	1,550	1,550	1,520	1,530	9,000	255
1997-01-20	1,550	1,560	1,530	1,540	4,800	256.67
1997-01-17	1,600	1,600	1,560	1,570	17,200	261.67
1997-01-16	1,630	1,630	1,620	1,620	5,000	270
1997-01-14	1,620	1,630	1,600	1,630	7,300	271.67
1997-01-13	1,590	1,600	1,580	1,600	12,500	266.67
1997-01-10	1,610	1,630	1,580	1,580	23,400	263.33
1997-01-09	1,590	1,630	1,590	1,610	16,200	268.33
1997-01-08	1,600	1,600	1,580	1,580	13,800	263.33
1997-01-07	1,620	1,620	1,610	1,610	1,700	268.33
1997-01-06	1,640	1,640	1,600	1,600	6,300	266.67

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