7956 ピジョン(株) の時系列データ [1999年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1999-12-30	1,650	1,699	1,600	1,699	18,500	283.17
1999-12-29	1,650	1,700	1,648	1,650	32,900	275
1999-12-28	1,691	1,695	1,640	1,650	34,100	275
1999-12-27	1,730	1,730	1,695	1,699	39,900	283.17
1999-12-24	1,700	1,710	1,685	1,695	54,300	282.50
1999-12-22	1,690	1,690	1,645	1,645	21,900	274.17
1999-12-21	1,650	1,700	1,640	1,645	30,700	274.17
1999-12-20	1,661	1,700	1,645	1,650	21,000	275
1999-12-17	1,700	1,700	1,650	1,664	50,100	277.33
1999-12-16	1,710	1,720	1,698	1,705	47,000	284.17
1999-12-15	1,710	1,710	1,681	1,698	38,800	283
1999-12-14	1,696	1,700	1,621	1,650	115,600	275
1999-12-13	1,770	1,820	1,750	1,816	322,200	302.67
1999-12-10	1,650	1,700	1,565	1,650	125,500	275
1999-12-09	1,525	1,550	1,520	1,530	9,900	255
1999-12-08	1,570	1,580	1,523	1,525	12,900	254.17
1999-12-07	1,531	1,590	1,516	1,545	15,800	257.50
1999-12-06	1,600	1,630	1,511	1,523	22,400	253.83
1999-12-03	1,595	1,595	1,510	1,590	26,000	265
1999-12-02	1,550	1,550	1,500	1,505	11,000	250.83
1999-12-01	1,599	1,599	1,520	1,520	11,600	253.33
1999-11-30	1,650	1,650	1,550	1,600	42,200	266.67
1999-11-29	1,480	1,630	1,470	1,595	39,400	265.83
1999-11-26	1,505	1,525	1,495	1,500	18,600	250
1999-11-25	1,540	1,551	1,500	1,520	22,000	253.33
1999-11-24	1,521	1,550	1,500	1,510	30,200	251.67
1999-11-22	1,590	1,601	1,550	1,550	20,500	258.33
1999-11-19	1,620	1,629	1,580	1,590	19,400	265
1999-11-18	1,624	1,626	1,601	1,604	12,900	267.33
1999-11-17	1,630	1,650	1,600	1,625	25,600	270.83
1999-11-16	1,480	1,604	1,470	1,600	35,900	266.67
1999-11-15	1,550	1,580	1,460	1,480	38,800	246.67
1999-11-12	1,580	1,580	1,520	1,580	36,000	263.33
1999-11-11	1,620	1,626	1,561	1,580	41,600	263.33
1999-11-10	1,650	1,657	1,610	1,610	35,400	268.33
1999-11-09	1,750	1,779	1,650	1,680	39,200	280
1999-11-08	1,830	1,850	1,750	1,780	176,300	296.67
1999-11-05	1,600	1,740	1,570	1,740	165,100	290
1999-11-04	1,512	1,569	1,511	1,540	45,300	256.67
1999-11-02	1,520	1,548	1,510	1,511	26,200	251.83
1999-11-01	1,550	1,555	1,510	1,511	32,500	251.83
1999-10-29	1,570	1,600	1,514	1,514	18,600	252.33
1999-10-28	1,510	1,550	1,510	1,531	13,800	255.17
1999-10-27	1,551	1,560	1,500	1,510	19,400	251.67
1999-10-26	1,560	1,594	1,550	1,550	12,700	258.33
1999-10-25	1,630	1,630	1,530	1,556	21,900	259.33
1999-10-22	1,569	1,600	1,510	1,550	11,000	258.33
1999-10-21	1,610	1,610	1,569	1,569	25,700	261.50
1999-10-20	1,470	1,615	1,462	1,550	53,900	258.33
1999-10-19	1,490	1,510	1,457	1,480	29,100	246.67
1999-10-18	1,440	1,491	1,440	1,490	69,300	248.33
1999-10-15	1,640	1,640	1,535	1,535	48,100	255.83
1999-10-14	1,581	1,650	1,580	1,640	48,900	273.33
1999-10-13	1,680	1,681	1,601	1,601	58,800	266.83
1999-10-12	1,705	1,740	1,700	1,701	41,100	283.50
1999-10-08	1,761	1,770	1,700	1,714	43,100	285.67
1999-10-07	1,759	1,790	1,759	1,770	53,200	295
1999-10-06	1,765	1,800	1,753	1,780	61,700	296.67
1999-10-05	1,800	1,820	1,762	1,762	47,000	293.67
1999-10-04	1,790	1,800	1,752	1,762	36,200	293.67
1999-10-01	1,795	1,800	1,750	1,780	56,500	296.67
1999-09-30	1,730	1,800	1,730	1,790	59,200	298.33
1999-09-29	1,809	1,810	1,720	1,750	46,600	291.67
1999-09-28	1,810	1,810	1,760	1,790	74,900	298.33
1999-09-27	1,718	1,780	1,718	1,750	40,000	291.67
1999-09-24	1,750	1,750	1,691	1,720	148,800	286.67
1999-09-22	1,705	1,799	1,690	1,799	120,800	299.83
1999-09-21	1,950	1,979	1,800	1,825	147,300	304.17
1999-09-20	1,950	1,990	1,910	1,980	228,800	330
1999-09-17	2,080	2,170	1,910	1,910	882,301	318.33
1999-09-16	1,890	2,160	1,860	2,030	1,091,801	338.33
1999-09-14	1,899	1,899	1,799	1,899	1,160,701	316.50
1999-09-13	1,499	1,599	1,485	1,599	331,900	266.50
1999-09-10	1,350	1,400	1,325	1,399	94,700	233.17
1999-09-09	1,280	1,350	1,280	1,280	39,300	213.33
1999-09-08	1,300	1,300	1,280	1,280	33,400	213.33
1999-09-07	1,321	1,330	1,290	1,290	13,100	215
1999-09-06	1,297	1,320	1,280	1,320	40,300	220
1999-09-03	1,315	1,362	1,300	1,317	41,300	219.50
1999-09-02	1,361	1,400	1,350	1,355	23,000	225.83
1999-09-01	1,350	1,400	1,321	1,380	31,700	230
1999-08-31	1,378	1,380	1,350	1,350	21,700	225
1999-08-30	1,381	1,420	1,350	1,377	28,600	229.50
1999-08-27	1,450	1,450	1,381	1,420	35,500	236.67
1999-08-26	1,440	1,480	1,425	1,425	224,400	237.50
1999-08-25	1,370	1,456	1,370	1,419	222,600	236.50
1999-08-24	1,300	1,350	1,271	1,350	55,700	225
1999-08-23	1,261	1,300	1,260	1,266	9,100	211
1999-08-20	1,250	1,261	1,242	1,255	14,300	209.17
1999-08-19	1,261	1,267	1,250	1,266	12,200	211
1999-08-18	1,279	1,280	1,261	1,265	6,300	210.83
1999-08-17	1,318	1,318	1,260	1,277	4,600	212.83
1999-08-16	1,256	1,298	1,255	1,298	8,200	216.33
1999-08-13	1,290	1,299	1,250	1,255	6,200	209.17
1999-08-12	1,296	1,310	1,290	1,299	5,000	216.50
1999-08-11	1,300	1,310	1,286	1,309	9,200	218.17
1999-08-10	1,309	1,319	1,300	1,310	5,700	218.33
1999-08-09	1,250	1,311	1,250	1,310	22,500	218.33
1999-08-06	1,240	1,250	1,227	1,240	15,700	206.67
1999-08-05	1,243	1,249	1,235	1,240	15,600	206.67
1999-08-04	1,265	1,265	1,242	1,249	19,900	208.17
1999-08-03	1,275	1,275	1,250	1,265	22,100	210.83
1999-08-02	1,269	1,280	1,269	1,275	9,700	212.50
1999-07-30	1,300	1,300	1,260	1,269	29,000	211.50
1999-07-29	1,310	1,323	1,300	1,302	22,200	217
1999-07-28	1,302	1,310	1,301	1,303	12,100	217.17
1999-07-27	1,302	1,320	1,302	1,303	12,000	217.17
1999-07-26	1,301	1,347	1,300	1,301	18,100	216.83
1999-07-23	1,321	1,334	1,305	1,320	25,900	220
1999-07-22	1,350	1,369	1,300	1,320	22,700	220
1999-07-21	1,380	1,390	1,350	1,350	18,400	225
1999-07-19	1,390	1,398	1,385	1,386	36,100	231
1999-07-16	1,390	1,399	1,370	1,399	42,000	233.17
1999-07-15	1,380	1,390	1,360	1,390	32,300	231.67
1999-07-14	1,390	1,390	1,348	1,360	37,100	226.67
1999-07-13	1,350	1,380	1,340	1,350	29,100	225
1999-07-12	1,368	1,390	1,350	1,370	21,700	228.33
1999-07-09	1,370	1,377	1,340	1,377	34,300	229.50
1999-07-08	1,390	1,390	1,350	1,374	40,600	229
1999-07-07	1,380	1,380	1,341	1,379	25,400	229.83
1999-07-06	1,380	1,390	1,340	1,340	63,700	223.33
1999-07-05	1,390	1,400	1,350	1,365	58,600	227.50
1999-07-02	1,390	1,400	1,350	1,370	37,600	228.33
1999-07-01	1,400	1,420	1,380	1,385	72,100	230.83
1999-06-30	1,398	1,420	1,385	1,386	106,200	231
1999-06-29	1,365	1,385	1,360	1,384	64,100	230.67
1999-06-28	1,300	1,345	1,300	1,345	32,000	224.17
1999-06-25	1,330	1,330	1,275	1,294	28,100	215.67
1999-06-24	1,314	1,320	1,270	1,271	54,900	211.83
1999-06-23	1,315	1,315	1,300	1,300	28,500	216.67
1999-06-22	1,330	1,345	1,300	1,314	36,900	219
1999-06-21	1,303	1,340	1,280	1,330	72,400	221.67
1999-06-18	1,380	1,380	1,323	1,323	49,700	220.50
1999-06-17	1,380	1,380	1,330	1,360	24,000	226.67
1999-06-16	1,350	1,370	1,342	1,354	27,100	225.67
1999-06-15	1,350	1,380	1,338	1,350	24,200	225
1999-06-14	1,391	1,399	1,344	1,344	14,700	224
1999-06-11	1,391	1,400	1,350	1,371	54,700	228.50
1999-06-10	1,374	1,374	1,330	1,351	13,100	225.17
1999-06-09	1,330	1,374	1,330	1,359	27,400	226.50
1999-06-08	1,350	1,380	1,350	1,370	38,800	228.33
1999-06-07	1,351	1,355	1,310	1,350	56,900	225
1999-06-04	1,255	1,350	1,250	1,340	68,800	223.33
1999-06-03	1,270	1,271	1,240	1,255	32,900	209.17
1999-06-02	1,250	1,280	1,230	1,269	47,000	211.50
1999-06-01	1,184	1,229	1,180	1,229	94,500	204.83
1999-05-31	1,221	1,250	1,200	1,225	81,900	204.17
1999-05-28	1,270	1,284	1,270	1,281	19,900	213.50
1999-05-27	1,280	1,301	1,271	1,284	33,500	214
1999-05-26	1,300	1,321	1,280	1,290	48,500	215
1999-05-25	1,380	1,380	1,331	1,331	30,100	221.83
1999-05-24	1,385	1,385	1,360	1,380	21,100	230
1999-05-21	1,382	1,395	1,380	1,395	20,500	232.50
1999-05-20	1,400	1,400	1,381	1,390	22,400	231.67
1999-05-19	1,430	1,430	1,391	1,391	23,900	231.83
1999-05-18	1,385	1,425	1,385	1,400	25,900	233.33
1999-05-17	1,390	1,435	1,380	1,400	26,900	233.33
1999-05-14	1,430	1,465	1,430	1,435	53,300	239.17
1999-05-13	1,400	1,450	1,400	1,420	63,800	236.67
1999-05-12	1,401	1,480	1,380	1,380	47,000	230
1999-05-11	1,400	1,400	1,370	1,370	81,600	228.33
1999-05-10	1,480	1,480	1,410	1,415	63,300	235.83
1999-05-07	1,520	1,520	1,450	1,460	174,600	243.33
1999-05-06	1,460	1,499	1,450	1,492	214,600	248.67
1999-04-30	1,390	1,440	1,390	1,440	70,100	240
1999-04-28	1,420	1,420	1,370	1,370	46,000	228.33
1999-04-27	1,380	1,442	1,360	1,420	123,400	236.67
1999-04-26	1,355	1,380	1,355	1,380	46,400	230
1999-04-23	1,322	1,360	1,320	1,335	53,900	222.50
1999-04-22	1,310	1,328	1,305	1,320	31,600	220
1999-04-21	1,305	1,338	1,300	1,305	25,200	217.50
1999-04-20	1,310	1,320	1,300	1,300	54,300	216.67
1999-04-19	1,400	1,400	1,320	1,360	81,500	226.67
1999-04-16	1,320	1,330	1,300	1,300	69,200	216.67
1999-04-15	1,350	1,360	1,300	1,320	86,400	220
1999-04-14	1,370	1,390	1,350	1,350	57,000	225
1999-04-13	1,380	1,399	1,370	1,370	164,200	228.33
1999-04-12	1,400	1,420	1,370	1,370	68,100	228.33
1999-04-09	1,460	1,490	1,351	1,420	155,900	236.67
1999-04-08	1,350	1,450	1,300	1,420	274,800	236.67
1999-04-07	1,450	1,457	1,350	1,350	267,700	225
1999-04-06	1,560	1,640	1,375	1,490	871,901	248.33
1999-04-05	1,410	1,460	1,410	1,460	452,000	243.33
1999-04-02	1,140	1,260	1,130	1,260	908,401	210
1999-04-01	1,060	1,060	1,060	1,060	81,300	176.67
1999-03-31	884	960	880	960	357,600	160
1999-03-30	845	860	840	860	97,000	143.33
1999-03-29	840	847	820	822	69,300	137
1999-03-26	835	839	827	829	33,200	138.17
1999-03-25	830	840	824	831	17,000	138.50
1999-03-24	834	835	800	820	18,300	136.67
1999-03-23	850	850	835	835	64,800	139.17
1999-03-19	802	820	802	820	50,200	136.67
1999-03-18	829	830	800	801	32,900	133.50
1999-03-17	815	832	800	825	32,400	137.50
1999-03-16	780	815	775	814	62,300	135.67
1999-03-15	794	794	765	785	28,800	130.83
1999-03-12	795	798	782	796	22,200	132.67
1999-03-11	805	805	785	799	21,000	133.17
1999-03-10	795	809	775	809	69,300	134.83
1999-03-09	820	830	810	810	25,100	135
1999-03-08	838	838	800	820	50,200	136.67
1999-03-05	850	856	830	840	146,500	140
1999-03-04	845	868	825	857	362,800	142.83
1999-03-03	821	870	820	845	538,601	140.83
1999-03-02	720	818	719	818	436,000	136.33
1999-03-01	720	730	718	718	9,400	119.67
1999-02-26	720	730	715	730	24,600	121.67
1999-02-25	726	726	710	716	15,200	119.33
1999-02-24	728	730	706	716	16,500	119.33
1999-02-23	720	748	700	748	51,900	124.67
1999-02-22	700	710	680	700	9,500	116.67
1999-02-19	686	700	686	696	7,500	116
1999-02-18	700	701	681	700	9,000	116.67
1999-02-17	709	709	691	700	10,500	116.67
1999-02-16	720	724	709	712	20,600	118.67
1999-02-15	685	720	681	719	23,000	119.83
1999-02-12	675	685	675	685	6,200	114.17
1999-02-10	678	690	676	676	3,100	112.67
1999-02-09	693	700	660	678	9,000	113
1999-02-08	680	700	680	691	13,300	115.17
1999-02-05	690	700	681	687	15,000	114.50
1999-02-04	711	711	695	700	4,100	116.67
1999-02-03	700	710	690	691	10,100	115.17
1999-02-02	700	720	700	700	3,500	116.67
1999-02-01	730	730	695	697	13,800	116.17
1999-01-29	717	725	702	702	21,300	117
1999-01-28	721	726	716	716	12,100	119.33
1999-01-27	729	729	715	721	7,200	120.17
1999-01-26	736	745	704	733	15,100	122.17
1999-01-25	758	758	725	736	33,700	122.67
1999-01-22	742	749	680	688	41,800	114.67
1999-01-21	746	765	741	742	115,100	123.67
1999-01-20	717	747	703	740	146,800	123.33
1999-01-19	664	664	645	647	5,100	107.83
1999-01-18	650	654	645	645	13,700	107.50
1999-01-14	645	658	645	650	6,600	108.33
1999-01-13	646	667	640	655	12,200	109.17
1999-01-12	647	647	642	646	18,300	107.67
1999-01-11	646	679	640	646	9,500	107.67
1999-01-08	682	682	640	645	21,600	107.50
1999-01-07	660	685	660	661	8,700	110.17
1999-01-06	651	671	651	660	4,600	110
1999-01-05	685	685	670	670	13,700	111.67
1999-01-04	680	680	675	675	700	112.50

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