7956 ピジョン(株) の時系列データ [2000年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2000-12-29	750	790	750	760	10,700	126.67
2000-12-28	780	780	763	763	5,000	127.17
2000-12-27	770	780	762	780	2,900	130
2000-12-26	760	773	760	773	4,300	128.83
2000-12-25	780	780	760	760	10,800	126.67
2000-12-22	760	763	750	763	9,300	127.17
2000-12-21	760	770	750	751	12,700	125.17
2000-12-20	771	790	770	770	7,100	128.33
2000-12-19	795	795	780	781	7,500	130.17
2000-12-18	798	800	795	796	5,200	132.67
2000-12-15	802	810	800	800	4,800	133.33
2000-12-14	810	819	800	802	2,700	133.67
2000-12-13	806	810	795	810	4,100	135
2000-12-12	825	825	800	816	10,000	136
2000-12-11	795	821	795	820	6,100	136.67
2000-12-08	795	823	795	815	11,400	135.83
2000-12-07	800	803	795	801	6,500	133.50
2000-12-06	850	860	799	800	19,600	133.33
2000-12-05	889	890	860	860	18,600	143.33
2000-12-04	814	890	811	850	14,900	141.67
2000-12-01	800	815	800	814	7,600	135.67
2000-11-30	780	800	775	800	8,500	133.33
2000-11-29	783	790	782	790	2,700	131.67
2000-11-28	775	783	770	776	9,800	129.33
2000-11-27	780	799	771	777	3,200	129.50
2000-11-24	814	814	760	765	17,200	127.50
2000-11-22	775	785	775	776	10,400	129.33
2000-11-21	780	787	780	785	4,300	130.83
2000-11-20	800	800	780	781	4,400	130.17
2000-11-17	790	800	780	780	10,700	130
2000-11-16	800	810	790	790	10,900	131.67
2000-11-15	845	845	800	806	7,500	134.33
2000-11-14	854	854	840	847	1,100	141.17
2000-11-13	830	860	808	860	4,200	143.33
2000-11-10	860	861	850	853	3,400	142.17
2000-11-09	869	875	860	860	3,800	143.33
2000-11-08	880	880	865	869	8,800	144.83
2000-11-07	850	858	850	856	8,000	142.67
2000-11-06	800	840	800	840	10,800	140
2000-11-02	820	825	816	820	12,700	136.67
2000-11-01	760	790	760	790	11,000	131.67
2000-10-31	780	780	760	760	8,200	126.67
2000-10-30	820	820	750	770	12,700	128.33
2000-10-27	820	835	810	810	5,700	135
2000-10-26	820	822	802	822	7,900	137
2000-10-25	840	840	821	821	8,800	136.83
2000-10-24	835	835	828	835	8,600	139.17
2000-10-23	839	839	811	839	11,900	139.83
2000-10-20	800	820	800	800	26,400	133.33
2000-10-19	850	852	770	770	30,200	128.33
2000-10-18	880	880	850	870	14,900	145
2000-10-17	881	890	880	882	6,100	147
2000-10-16	899	899	880	880	6,600	146.67
2000-10-13	880	890	870	882	9,500	147
2000-10-12	870	880	868	880	10,900	146.67
2000-10-11	900	900	870	872	27,800	145.33
2000-10-10	920	920	900	903	17,400	150.50
2000-10-06	960	960	933	933	15,700	155.50
2000-10-05	960	960	950	950	8,400	158.33
2000-10-04	965	965	950	960	14,200	160
2000-10-03	969	980	961	980	5,700	163.33
2000-10-02	960	970	960	970	9,400	161.67
2000-09-29	960	980	956	965	14,500	160.83
2000-09-28	950	965	950	954	14,000	159
2000-09-27	1,000	1,000	950	964	7,600	160.67
2000-09-26	1,010	1,030	1,000	1,001	7,300	166.83
2000-09-25	1,055	1,055	1,013	1,030	8,900	171.67
2000-09-22	1,003	1,015	1,000	1,015	12,700	169.17
2000-09-21	1,005	1,020	1,003	1,010	19,900	168.33
2000-09-20	1,030	1,030	1,001	1,020	14,500	170
2000-09-19	1,001	1,030	1,001	1,030	15,100	171.67
2000-09-18	1,004	1,021	1,004	1,008	8,000	168
2000-09-14	1,020	1,020	1,006	1,006	9,800	167.67
2000-09-13	1,025	1,025	1,008	1,020	14,600	170
2000-09-12	1,006	1,039	1,003	1,006	13,500	167.67
2000-09-11	1,005	1,007	1,004	1,005	12,000	167.50
2000-09-08	1,005	1,025	1,005	1,009	15,300	168.17
2000-09-07	1,040	1,040	1,005	1,011	10,600	168.50
2000-09-06	1,050	1,050	1,040	1,040	4,500	173.33
2000-09-05	1,040	1,040	1,016	1,021	13,100	170.17
2000-09-04	1,020	1,048	1,016	1,020	15,100	170
2000-09-01	1,001	1,022	1,001	1,020	37,200	170
2000-08-31	1,070	1,070	1,010	1,030	20,900	171.67
2000-08-30	1,080	1,080	1,066	1,070	6,500	178.33
2000-08-29	1,120	1,120	1,075	1,080	16,500	180
2000-08-28	1,150	1,150	1,110	1,125	25,200	187.50
2000-08-25	1,140	1,140	1,105	1,135	119,200	189.17
2000-08-24	1,031	1,069	1,031	1,065	33,400	177.50
2000-08-23	1,050	1,050	1,030	1,031	9,100	171.83
2000-08-22	1,040	1,059	1,031	1,050	17,100	175
2000-08-21	1,080	1,099	1,040	1,040	18,200	173.33
2000-08-18	1,100	1,100	1,060	1,095	7,600	182.50
2000-08-17	1,070	1,070	1,050	1,070	5,200	178.33
2000-08-16	1,060	1,079	1,055	1,069	4,900	178.17
2000-08-15	1,040	1,061	1,030	1,061	11,200	176.83
2000-08-14	1,040	1,040	1,030	1,040	5,200	173.33
2000-08-11	1,040	1,040	1,018	1,040	5,600	173.33
2000-08-10	1,020	1,041	1,020	1,039	7,100	173.17
2000-08-09	1,011	1,030	1,011	1,030	23,000	171.67
2000-08-08	1,024	1,044	1,015	1,020	16,200	170
2000-08-07	1,041	1,041	1,020	1,027	8,300	171.17
2000-08-04	1,030	1,046	1,030	1,041	13,800	173.50
2000-08-03	1,030	1,049	1,030	1,040	5,200	173.33
2000-08-02	1,046	1,049	1,034	1,040	8,300	173.33
2000-08-01	1,049	1,049	1,011	1,049	18,000	174.83
2000-07-31	1,040	1,055	1,010	1,020	14,700	170
2000-07-28	1,060	1,060	1,047	1,055	24,100	175.83
2000-07-27	1,111	1,125	1,060	1,060	25,600	176.67
2000-07-26	1,130	1,130	1,110	1,110	10,600	185
2000-07-25	1,120	1,150	1,120	1,140	16,800	190
2000-07-24	1,140	1,140	1,100	1,114	21,600	185.67
2000-07-21	1,150	1,153	1,132	1,148	21,900	191.33
2000-07-19	1,140	1,160	1,139	1,160	11,400	193.33
2000-07-18	1,170	1,170	1,143	1,159	27,000	193.17
2000-07-17	1,170	1,180	1,161	1,161	11,200	193.50
2000-07-14	1,158	1,172	1,158	1,168	10,400	194.67
2000-07-13	1,168	1,170	1,155	1,160	26,900	193.33
2000-07-12	1,167	1,174	1,156	1,156	31,600	192.67
2000-07-11	1,160	1,171	1,160	1,170	18,200	195
2000-07-10	1,178	1,180	1,165	1,170	25,300	195
2000-07-07	1,151	1,170	1,151	1,169	36,600	194.83
2000-07-06	1,165	1,165	1,155	1,160	28,900	193.33
2000-07-05	1,175	1,195	1,170	1,170	24,700	195
2000-07-04	1,210	1,211	1,160	1,195	29,400	199.17
2000-07-03	1,240	1,240	1,197	1,223	31,200	203.83
2000-06-30	1,180	1,180	1,155	1,160	14,900	193.33
2000-06-29	1,161	1,170	1,159	1,165	27,800	194.17
2000-06-28	1,150	1,178	1,150	1,158	10,500	193
2000-06-27	1,190	1,190	1,171	1,180	9,100	196.67
2000-06-26	1,210	1,210	1,175	1,180	8,900	196.67
2000-06-23	1,180	1,185	1,170	1,170	7,400	195
2000-06-22	1,200	1,220	1,180	1,191	13,500	198.50
2000-06-21	1,200	1,200	1,168	1,199	10,900	199.83
2000-06-20	1,155	1,185	1,150	1,160	16,800	193.33
2000-06-19	1,112	1,120	1,102	1,115	13,300	185.83
2000-06-16	1,134	1,145	1,112	1,120	18,700	186.67
2000-06-15	1,160	1,160	1,134	1,134	14,800	189
2000-06-14	1,165	1,172	1,155	1,160	9,700	193.33
2000-06-13	1,183	1,187	1,168	1,171	22,100	195.17
2000-06-12	1,200	1,200	1,185	1,185	11,500	197.50
2000-06-09	1,200	1,200	1,185	1,198	13,300	199.67
2000-06-08	1,200	1,200	1,187	1,200	11,600	200
2000-06-07	1,211	1,212	1,190	1,197	9,900	199.50
2000-06-06	1,212	1,216	1,205	1,212	14,100	202
2000-06-05	1,219	1,219	1,205	1,215	13,800	202.50
2000-06-02	1,200	1,223	1,200	1,201	16,500	200.17
2000-06-01	1,204	1,210	1,195	1,197	16,100	199.50
2000-05-31	1,258	1,258	1,195	1,209	12,700	201.50
2000-05-30	1,220	1,231	1,190	1,198	16,900	199.67
2000-05-29	1,250	1,259	1,250	1,250	5,400	208.33
2000-05-26	1,268	1,268	1,245	1,250	14,800	208.33
2000-05-25	1,300	1,300	1,240	1,241	16,600	206.83
2000-05-24	1,250	1,250	1,210	1,230	13,100	205
2000-05-23	1,249	1,259	1,249	1,254	19,800	209
2000-05-22	1,300	1,300	1,250	1,259	19,000	209.83
2000-05-19	1,300	1,300	1,260	1,299	20,500	216.50
2000-05-18	1,322	1,330	1,250	1,300	36,900	216.67
2000-05-17	1,315	1,330	1,315	1,320	28,300	220
2000-05-16	1,280	1,315	1,280	1,312	57,500	218.67
2000-05-15	1,250	1,269	1,240	1,241	29,000	206.83
2000-05-12	1,230	1,270	1,230	1,240	17,700	206.67
2000-05-11	1,250	1,270	1,210	1,270	18,000	211.67
2000-05-10	1,250	1,274	1,245	1,270	30,300	211.67
2000-05-09	1,270	1,270	1,221	1,221	20,200	203.50
2000-05-08	1,180	1,240	1,180	1,210	65,100	201.67
2000-05-02	1,140	1,165	1,140	1,160	20,000	193.33
2000-05-01	1,140	1,140	1,125	1,130	21,200	188.33
2000-04-28	1,150	1,150	1,130	1,130	15,800	188.33
2000-04-27	1,149	1,149	1,130	1,130	11,000	188.33
2000-04-26	1,150	1,150	1,125	1,135	12,600	189.17
2000-04-25	1,160	1,174	1,121	1,130	22,600	188.33
2000-04-24	1,120	1,160	1,115	1,120	12,800	186.67
2000-04-21	1,141	1,141	1,101	1,111	19,100	185.17
2000-04-20	1,161	1,161	1,130	1,140	15,400	190
2000-04-19	1,152	1,180	1,150	1,160	13,300	193.33
2000-04-18	1,170	1,170	1,110	1,154	26,900	192.33
2000-04-17	1,009	1,150	1,009	1,090	35,100	181.67
2000-04-14	1,220	1,231	1,200	1,209	21,000	201.50
2000-04-13	1,242	1,243	1,225	1,231	18,300	205.17
2000-04-12	1,242	1,261	1,242	1,244	12,600	207.33
2000-04-11	1,240	1,241	1,240	1,240	10,400	206.67
2000-04-10	1,240	1,260	1,240	1,240	8,800	206.67
2000-04-07	1,220	1,270	1,220	1,241	13,600	206.83
2000-04-06	1,242	1,270	1,220	1,230	13,500	205
2000-04-05	1,260	1,270	1,230	1,250	18,500	208.33
2000-04-04	1,290	1,300	1,270	1,282	12,000	213.67
2000-04-03	1,305	1,322	1,251	1,290	16,800	215
2000-03-31	1,322	1,322	1,308	1,308	20,500	218
2000-03-30	1,320	1,322	1,280	1,285	22,300	214.17
2000-03-29	1,230	1,322	1,230	1,300	19,800	216.67
2000-03-28	1,255	1,256	1,220	1,220	12,200	203.33
2000-03-27	1,271	1,295	1,255	1,265	26,500	210.83
2000-03-24	1,299	1,299	1,267	1,267	23,300	211.17
2000-03-23	1,300	1,300	1,265	1,267	17,400	211.17
2000-03-22	1,300	1,300	1,260	1,278	26,700	213
2000-03-21	1,220	1,249	1,210	1,245	23,600	207.50
2000-03-17	1,130	1,160	1,130	1,160	73,100	193.33
2000-03-16	1,150	1,150	1,115	1,125	35,700	187.50
2000-03-15	1,132	1,156	1,110	1,150	50,000	191.67
2000-03-14	1,120	1,150	1,110	1,110	55,000	185
2000-03-13	1,270	1,290	1,180	1,200	54,300	200
2000-03-10	1,330	1,330	1,260	1,290	50,700	215
2000-03-09	1,273	1,274	1,250	1,250	37,900	208.33
2000-03-08	1,300	1,314	1,270	1,274	27,700	212.33
2000-03-07	1,320	1,333	1,280	1,288	19,400	214.67
2000-03-06	1,384	1,390	1,321	1,326	14,800	221
2000-03-03	1,384	1,425	1,345	1,385	116,400	230.83
2000-03-02	1,415	1,415	1,385	1,385	47,800	230.83
2000-03-01	1,350	1,376	1,340	1,375	24,100	229.17
2000-02-29	1,280	1,330	1,270	1,330	30,200	221.67
2000-02-28	1,300	1,300	1,270	1,270	39,800	211.67
2000-02-25	1,299	1,299	1,281	1,299	35,800	216.50
2000-02-24	1,260	1,300	1,260	1,299	12,000	216.50
2000-02-23	1,240	1,270	1,230	1,251	24,900	208.50
2000-02-22	1,250	1,263	1,230	1,249	23,200	208.17
2000-02-21	1,310	1,310	1,250	1,283	16,100	213.83
2000-02-18	1,300	1,319	1,290	1,310	17,400	218.33
2000-02-17	1,306	1,321	1,270	1,284	20,400	214
2000-02-16	1,250	1,280	1,230	1,265	43,400	210.83
2000-02-15	1,350	1,351	1,301	1,303	24,700	217.17
2000-02-14	1,390	1,390	1,362	1,367	20,000	227.83
2000-02-10	1,401	1,404	1,387	1,387	29,900	231.17
2000-02-09	1,416	1,419	1,401	1,405	16,100	234.17
2000-02-08	1,410	1,415	1,400	1,415	29,800	235.83
2000-02-07	1,448	1,480	1,400	1,401	32,100	233.50
2000-02-04	1,450	1,451	1,410	1,410	22,400	235
2000-02-03	1,460	1,485	1,450	1,450	20,800	241.67
2000-02-02	1,478	1,480	1,451	1,478	18,200	246.33
2000-02-01	1,450	1,480	1,450	1,450	14,500	241.67
2000-01-31	1,406	1,439	1,406	1,439	19,900	239.83
2000-01-28	1,430	1,448	1,400	1,400	18,100	233.33
2000-01-27	1,423	1,431	1,410	1,430	12,000	238.33
2000-01-26	1,409	1,429	1,409	1,423	13,300	237.17
2000-01-25	1,400	1,430	1,380	1,401	26,900	233.50
2000-01-24	1,400	1,430	1,400	1,400	15,200	233.33
2000-01-21	1,431	1,464	1,400	1,440	24,100	240
2000-01-20	1,441	1,450	1,436	1,450	12,500	241.67
2000-01-19	1,450	1,490	1,441	1,460	17,700	243.33
2000-01-18	1,470	1,492	1,435	1,480	25,000	246.67
2000-01-17	1,410	1,471	1,410	1,450	22,100	241.67
2000-01-14	1,450	1,450	1,381	1,418	42,800	236.33
2000-01-13	1,461	1,495	1,440	1,440	25,600	240
2000-01-12	1,490	1,499	1,450	1,460	23,100	243.33
2000-01-11	1,463	1,494	1,462	1,490	27,300	248.33
2000-01-07	1,451	1,460	1,401	1,450	39,600	241.67
2000-01-06	1,500	1,520	1,430	1,450	45,400	241.67
2000-01-05	1,480	1,500	1,440	1,480	42,900	246.67
2000-01-04	1,399	1,535	1,399	1,535	39,400	255.83

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

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30