7956 ピジョン(株) の時系列データ [1998年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1998-12-30	685	685	677	680	2,300	113.33
1998-12-29	680	680	670	677	2,700	112.83
1998-12-28	663	685	660	685	10,900	114.17
1998-12-25	692	692	662	678	12,900	113
1998-12-24	685	685	662	662	8,000	110.33
1998-12-22	675	685	660	685	9,100	114.17
1998-12-21	670	670	640	665	7,200	110.83
1998-12-18	661	661	640	650	36,600	108.33
1998-12-17	680	709	670	675	10,300	112.50
1998-12-16	675	685	670	685	6,700	114.17
1998-12-15	668	680	668	668	31,200	111.33
1998-12-14	698	698	680	681	6,700	113.50
1998-12-11	725	730	713	713	13,500	118.83
1998-12-10	730	730	720	729	23,700	121.50
1998-12-09	730	730	720	724	28,200	120.67
1998-12-08	713	725	713	722	13,300	120.33
1998-12-07	721	721	711	715	10,900	119.17
1998-12-04	701	721	681	701	24,200	116.83
1998-12-03	690	690	680	681	13,700	113.50
1998-12-02	700	705	685	691	15,200	115.17
1998-12-01	709	715	700	700	25,500	116.67
1998-11-30	702	720	702	715	50,500	119.17
1998-11-27	683	750	683	712	241,700	118.67
1998-11-26	645	705	645	693	105,000	115.50
1998-11-25	640	644	623	630	32,800	105
1998-11-24	645	652	640	640	29,100	106.67
1998-11-20	650	656	640	640	29,300	106.67
1998-11-19	649	652	640	652	52,800	108.67
1998-11-18	610	640	610	629	141,700	104.83
1998-11-17	599	600	591	600	22,300	100
1998-11-16	600	600	592	599	30,700	99.83
1998-11-13	565	600	561	600	148,800	100
1998-11-12	560	565	550	565	45,900	94.17
1998-11-11	571	571	569	569	9,800	94.83
1998-11-10	575	575	570	571	9,100	95.17
1998-11-09	575	575	570	570	6,000	95
1998-11-06	578	578	570	570	7,900	95
1998-11-05	582	585	580	580	25,200	96.67
1998-11-04	580	590	580	580	11,500	96.67
1998-11-02	609	609	580	580	3,700	96.67
1998-10-30	600	600	580	580	2,400	96.67
1998-10-29	601	602	595	600	3,300	100
1998-10-28	600	602	600	602	3,300	100.33
1998-10-27	620	620	600	600	2,800	100
1998-10-26	620	624	620	622	2,800	103.67
1998-10-23	620	625	615	624	10,200	104
1998-10-22	600	615	600	610	19,100	101.67
1998-10-21	589	610	580	604	7,600	100.67
1998-10-20	570	580	570	580	11,300	96.67
1998-10-19	589	589	572	573	6,900	95.50
1998-10-16	598	598	571	580	2,700	96.67
1998-10-15	559	610	551	600	7,600	100
1998-10-14	566	566	551	551	5,000	91.83
1998-10-13	570	571	561	561	11,600	93.50
1998-10-12	591	600	550	568	20,500	94.67
1998-10-09	620	626	521	591	64,200	98.50
1998-10-08	640	640	615	616	47,700	102.67
1998-10-07	640	640	630	634	19,300	105.67
1998-10-06	630	689	630	641	1,400	106.83
1998-10-05	650	650	639	639	4,900	106.50
1998-10-02	676	676	648	650	10,800	108.33
1998-10-01	687	687	680	680	9,100	113.33
1998-09-30	695	700	695	697	6,100	116.17
1998-09-29	700	700	690	690	10,900	115
1998-09-28	715	715	692	698	2,700	116.33
1998-09-25	725	725	690	690	9,500	115
1998-09-24	700	720	700	700	4,100	116.67
1998-09-22	700	700	690	690	4,800	115
1998-09-21	699	710	680	680	9,000	113.33
1998-09-18	690	699	690	698	8,100	116.33
1998-09-17	693	700	690	690	6,400	115
1998-09-16	725	725	698	698	3,000	116.33
1998-09-14	690	700	690	700	6,800	116.67
1998-09-11	738	738	698	698	21,000	116.33
1998-09-10	725	725	698	698	3,900	116.33
1998-09-09	700	705	696	705	5,300	117.50
1998-09-08	724	725	706	708	5,800	118
1998-09-07	700	725	695	725	16,400	120.83
1998-09-04	704	710	700	700	9,800	116.67
1998-09-03	700	708	700	706	4,900	117.67
1998-09-02	690	719	690	719	7,500	119.83
1998-09-01	690	700	690	695	19,800	115.83
1998-08-31	710	730	701	710	3,700	118.33
1998-08-28	700	702	690	700	17,400	116.67
1998-08-27	700	703	700	701	18,800	116.83
1998-08-26	745	745	705	705	7,700	117.50
1998-08-25	735	740	735	735	8,700	122.50
1998-08-24	724	724	700	700	9,700	116.67
1998-08-21	710	710	705	705	10,300	117.50
1998-08-20	705	710	705	708	4,500	118
1998-08-19	730	730	701	701	11,800	116.83
1998-08-18	704	710	704	707	4,800	117.83
1998-08-17	721	721	703	703	13,700	117.17
1998-08-14	715	720	701	720	13,000	120
1998-08-13	720	721	710	715	10,800	119.17
1998-08-12	730	731	720	720	10,900	120
1998-08-11	731	740	730	740	7,700	123.33
1998-08-10	750	750	730	730	9,800	121.67
1998-08-07	755	765	750	750	5,000	125
1998-08-06	775	775	755	755	1,400	125.83
1998-08-05	745	770	745	770	4,600	128.33
1998-08-04	775	775	750	750	2,600	125
1998-08-03	757	770	757	765	2,900	127.50
1998-07-31	770	780	742	780	10,100	130
1998-07-30	746	780	746	780	3,000	130
1998-07-29	750	750	740	745	5,800	124.17
1998-07-28	750	760	738	738	7,200	123
1998-07-27	771	780	760	765	22,700	127.50
1998-07-24	770	770	761	770	7,700	128.33
1998-07-23	771	780	761	761	10,300	126.83
1998-07-22	780	785	763	785	3,900	130.83
1998-07-21	770	780	760	780	27,100	130
1998-07-17	780	780	760	763	18,000	127.17
1998-07-16	775	780	775	780	6,700	130
1998-07-15	775	780	750	779	13,700	129.83
1998-07-14	760	779	755	770	5,600	128.33
1998-07-13	740	751	740	751	7,900	125.17
1998-07-10	752	760	751	751	11,200	125.17
1998-07-09	750	756	748	756	28,900	126
1998-07-08	760	761	750	760	26,600	126.67
1998-07-07	770	785	770	770	10,100	128.33
1998-07-06	749	789	749	789	19,400	131.50
1998-07-03	785	789	770	789	10,900	131.50
1998-07-02	800	805	780	781	22,200	130.17
1998-07-01	765	780	765	780	12,100	130
1998-06-30	757	765	755	765	10,400	127.50
1998-06-29	740	760	731	731	7,700	121.83
1998-06-26	735	740	731	740	4,100	123.33
1998-06-25	750	760	740	740	8,000	123.33
1998-06-24	730	750	730	740	6,800	123.33
1998-06-23	740	750	731	740	4,000	123.33
1998-06-22	750	769	750	751	3,500	125.17
1998-06-19	769	770	750	760	18,000	126.67
1998-06-18	750	760	748	754	17,100	125.67
1998-06-17	750	750	728	730	2,500	121.67
1998-06-16	749	749	721	732	6,100	122
1998-06-15	751	760	750	750	8,100	125
1998-06-12	769	769	755	755	28,500	125.83
1998-06-11	756	756	750	753	7,200	125.50
1998-06-10	765	769	750	750	7,600	125
1998-06-09	750	770	746	770	14,000	128.33
1998-06-08	750	751	750	751	9,500	125.17
1998-06-05	757	757	746	753	7,200	125.50
1998-06-04	756	757	756	757	6,100	126.17
1998-06-03	759	765	755	755	5,400	125.83
1998-06-02	750	761	750	761	2,700	126.83
1998-06-01	765	765	750	750	3,300	125
1998-05-29	740	745	731	745	24,500	124.17
1998-05-28	749	749	734	737	7,200	122.83
1998-05-27	745	745	739	739	11,200	123.17
1998-05-26	743	745	740	745	11,000	124.17
1998-05-25	770	778	740	740	21,100	123.33
1998-05-22	750	750	740	740	1,800	123.33
1998-05-21	745	760	730	730	18,600	121.67
1998-05-20	740	745	731	744	17,600	124
1998-05-19	742	742	726	731	12,300	121.83
1998-05-18	738	740	730	730	3,500	121.67
1998-05-15	730	745	730	745	4,600	124.17
1998-05-14	735	745	720	730	27,800	121.67
1998-05-13	745	745	730	735	12,900	122.50
1998-05-12	760	764	726	730	6,900	121.67
1998-05-11	730	730	726	727	2,500	121.17
1998-05-08	730	735	725	725	2,800	120.83
1998-05-07	740	740	725	730	6,600	121.67
1998-05-06	745	745	725	726	7,500	121
1998-05-01	750	750	725	725	18,000	120.83
1998-04-30	750	756	725	730	15,000	121.67
1998-04-28	751	751	730	730	10,700	121.67
1998-04-27	770	770	745	755	19,000	125.83
1998-04-24	727	753	727	750	3,900	125
1998-04-23	746	767	727	727	37,800	121.17
1998-04-22	720	745	715	726	24,500	121
1998-04-21	722	722	715	715	6,400	119.17
1998-04-20	720	720	714	719	21,600	119.83
1998-04-17	721	721	714	715	11,500	119.17
1998-04-16	743	745	721	721	4,100	120.17
1998-04-15	742	742	721	740	13,600	123.33
1998-04-14	721	722	721	722	2,100	120.33
1998-04-13	725	726	717	720	18,700	120
1998-04-10	726	745	725	745	8,300	124.17
1998-04-09	712	720	710	720	1,000	120
1998-04-08	716	716	706	710	26,900	118.33
1998-04-07	705	710	700	705	12,300	117.50
1998-04-06	695	720	695	705	7,200	117.50
1998-04-03	695	700	690	690	12,900	115
1998-04-02	710	711	700	700	29,800	116.67
1998-04-01	721	721	711	711	17,800	118.50
1998-03-31	757	757	735	735	15,400	122.50
1998-03-30	764	764	750	760	5,200	126.67
1998-03-27	764	770	764	764	8,600	127.33
1998-03-26	760	765	750	765	6,200	127.50
1998-03-25	735	767	725	765	67,700	127.50
1998-03-24	717	719	715	715	22,200	119.17
1998-03-23	720	720	717	717	23,200	119.50
1998-03-20	735	739	723	724	13,000	120.67
1998-03-19	740	750	720	730	44,500	121.67
1998-03-18	770	770	745	745	16,000	124.17
1998-03-17	741	779	730	767	16,200	127.83
1998-03-16	710	730	710	729	14,500	121.50
1998-03-13	740	760	740	760	17,800	126.67
1998-03-12	731	740	721	740	13,700	123.33
1998-03-11	738	738	720	721	15,700	120.17
1998-03-10	741	745	740	740	11,900	123.33
1998-03-09	750	750	740	741	22,600	123.50
1998-03-06	750	760	750	750	23,000	125
1998-03-05	774	774	750	750	19,400	125
1998-03-04	775	778	770	775	12,900	129.17
1998-03-03	781	781	772	779	16,900	129.83
1998-03-02	760	800	760	772	24,000	128.67
1998-02-27	750	766	748	755	17,600	125.83
1998-02-26	750	750	745	745	11,400	124.17
1998-02-25	720	750	715	745	30,600	124.17
1998-02-24	760	760	710	710	33,300	118.33
1998-02-23	780	780	760	760	12,700	126.67
1998-02-20	795	795	770	783	10,800	130.50
1998-02-19	800	800	790	795	14,800	132.50
1998-02-18	800	820	800	800	9,300	133.33
1998-02-17	802	802	800	800	9,600	133.33
1998-02-16	810	811	800	802	13,700	133.67
1998-02-13	865	865	830	830	14,700	138.33
1998-02-12	831	860	830	852	43,800	142
1998-02-10	820	830	820	827	38,800	137.83
1998-02-09	802	828	800	820	15,800	136.67
1998-02-06	800	820	795	806	18,300	134.33
1998-02-05	817	830	817	820	4,500	136.67
1998-02-04	820	830	800	800	8,300	133.33
1998-02-03	838	865	836	840	15,900	140
1998-02-02	820	840	818	835	4,900	139.17
1998-01-30	835	839	800	820	35,000	136.67
1998-01-29	875	885	840	855	33,900	142.50
1998-01-28	850	890	850	875	39,400	145.83
1998-01-27	839	850	830	850	40,700	141.67
1998-01-26	818	828	810	828	71,200	138
1998-01-23	735	742	730	738	64,700	123
1998-01-22	740	740	730	740	72,600	123.33
1998-01-21	720	752	720	740	116,400	123.33
1998-01-20	710	720	710	720	68,800	120
1998-01-19	705	715	700	710	82,700	118.33
1998-01-16	685	705	681	700	35,300	116.67
1998-01-14	720	720	680	693	50,400	115.50
1998-01-13	760	760	720	720	11,600	120
1998-01-12	760	768	750	760	23,100	126.67
1998-01-09	793	793	780	780	27,700	130
1998-01-08	855	855	849	853	6,500	142.17
1998-01-07	855	855	840	849	6,700	141.50
1998-01-06	871	871	861	861	2,900	143.50
1998-01-05	894	894	871	871	1,100	145.17

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