7956 ピジョン(株) の時系列データ [2001年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2001-12-28	751	780	751	755	37,700	125.83
2001-12-27	770	778	750	778	65,800	129.67
2001-12-26	815	815	777	777	79,200	129.50
2001-12-25	803	810	770	810	88,900	135
2001-12-21	740	803	740	773	143,000	128.83
2001-12-20	715	750	715	735	168,700	122.50
2001-12-19	800	800	721	725	132,200	120.83
2001-12-18	812	826	797	810	126,900	135
2001-12-17	821	830	810	815	99,200	135.83
2001-12-14	830	850	820	845	139,300	140.83
2001-12-13	851	880	822	847	135,500	141.17
2001-12-12	885	887	835	841	173,100	140.17
2001-12-11	910	933	870	875	201,100	145.83
2001-12-10	885	947	860	920	343,800	153.33
2001-12-07	1,000	1,000	912	915	470,600	152.50
2001-12-06	1,042	1,050	1,011	1,011	290,200	168.50
2001-12-05	1,105	1,119	1,012	1,062	870,801	177
2001-12-04	1,170	1,219	1,102	1,107	1,956,802	184.50
2001-12-03	1,270	1,270	1,270	1,270	147,200	211.67
2001-11-30	1,595	1,599	1,565	1,570	260,800	261.67
2001-11-29	1,559	1,600	1,552	1,593	268,600	265.50
2001-11-28	1,570	1,580	1,561	1,568	165,600	261.33
2001-11-27	1,589	1,598	1,565	1,580	432,500	263.33
2001-11-26	1,537	1,595	1,526	1,590	661,701	265
2001-11-22	1,465	1,519	1,465	1,507	340,700	251.17
2001-11-21	1,489	1,499	1,454	1,483	215,700	247.17
2001-11-20	1,530	1,530	1,475	1,496	351,700	249.33
2001-11-19	1,400	1,527	1,393	1,520	750,101	253.33
2001-11-16	1,368	1,375	1,350	1,372	110,100	228.67
2001-11-15	1,330	1,360	1,320	1,350	100,000	225
2001-11-14	1,360	1,379	1,335	1,340	97,000	223.33
2001-11-13	1,335	1,370	1,330	1,348	112,700	224.67
2001-11-12	1,400	1,400	1,360	1,371	99,100	228.50
2001-11-09	1,402	1,408	1,380	1,398	112,500	233
2001-11-08	1,408	1,410	1,402	1,409	52,900	234.83
2001-11-07	1,404	1,419	1,400	1,414	106,400	235.67
2001-11-06	1,430	1,435	1,400	1,424	78,300	237.33
2001-11-05	1,449	1,460	1,406	1,439	120,000	239.83
2001-11-02	1,420	1,448	1,411	1,433	132,400	238.83
2001-11-01	1,350	1,398	1,346	1,394	90,000	232.33
2001-10-31	1,360	1,373	1,325	1,358	123,900	226.33
2001-10-30	1,280	1,375	1,280	1,369	305,400	228.17
2001-10-29	1,420	1,430	1,326	1,340	298,600	223.33
2001-10-26	1,438	1,458	1,400	1,441	202,900	240.17
2001-10-25	1,499	1,503	1,405	1,438	403,800	239.67
2001-10-24	1,530	1,550	1,502	1,503	360,700	250.50
2001-10-23	1,510	1,530	1,486	1,518	288,100	253
2001-10-22	1,440	1,488	1,420	1,485	367,200	247.50
2001-10-19	1,380	1,417	1,380	1,400	165,400	233.33
2001-10-18	1,410	1,414	1,366	1,380	191,900	230
2001-10-17	1,365	1,445	1,360	1,403	250,800	233.83
2001-10-16	1,365	1,370	1,331	1,348	160,600	224.67
2001-10-15	1,260	1,399	1,260	1,385	358,600	230.83
2001-10-12	1,260	1,270	1,245	1,260	101,700	210
2001-10-11	1,210	1,230	1,200	1,230	61,100	205
2001-10-10	1,184	1,210	1,171	1,195	45,500	199.17
2001-10-09	1,170	1,180	1,151	1,178	24,400	196.33
2001-10-05	1,189	1,192	1,173	1,180	28,800	196.67
2001-10-04	1,198	1,200	1,171	1,188	46,500	198
2001-10-03	1,200	1,210	1,160	1,161	62,900	193.50
2001-10-02	1,190	1,225	1,180	1,194	137,100	199
2001-10-01	1,140	1,188	1,120	1,188	88,800	198
2001-09-28	1,045	1,145	1,044	1,100	48,700	183.33
2001-09-27	1,049	1,049	1,035	1,045	13,900	174.17
2001-09-26	1,035	1,045	1,020	1,045	13,300	174.17
2001-09-25	1,030	1,050	1,030	1,035	19,600	172.50
2001-09-21	989	1,002	981	1,002	16,800	167
2001-09-20	1,002	1,005	997	1,004	12,500	167.33
2001-09-19	990	1,010	986	1,006	12,000	167.67
2001-09-18	960	998	960	980	23,200	163.33
2001-09-17	990	990	962	972	25,000	162
2001-09-14	976	1,005	976	998	23,600	166.33
2001-09-13	960	990	960	990	47,900	165
2001-09-12	960	999	960	972	43,800	162
2001-09-11	1,000	1,012	1,000	1,010	10,700	168.33
2001-09-10	1,001	1,016	1,000	1,013	19,300	168.83
2001-09-07	1,016	1,019	1,003	1,016	26,700	169.33
2001-09-06	1,011	1,020	1,011	1,019	6,500	169.83
2001-09-05	1,017	1,020	1,010	1,010	15,400	168.33
2001-09-04	1,020	1,027	1,014	1,017	17,200	169.50
2001-09-03	1,030	1,035	1,020	1,020	23,200	170
2001-08-31	1,017	1,030	1,015	1,022	17,400	170.33
2001-08-30	1,018	1,020	1,015	1,019	13,900	169.83
2001-08-29	1,020	1,026	1,019	1,019	11,000	169.83
2001-08-28	1,025	1,030	1,023	1,024	11,100	170.67
2001-08-27	1,030	1,035	1,025	1,025	16,200	170.83
2001-08-24	1,030	1,030	1,019	1,029	10,600	171.50
2001-08-23	1,018	1,029	1,018	1,019	13,500	169.83
2001-08-22	1,015	1,031	1,015	1,018	10,000	169.67
2001-08-21	1,030	1,030	1,014	1,025	13,400	170.83
2001-08-20	1,010	1,020	1,006	1,012	11,100	168.67
2001-08-17	1,015	1,020	1,010	1,012	16,100	168.67
2001-08-16	1,010	1,019	1,008	1,015	10,800	169.17
2001-08-15	1,020	1,020	1,009	1,010	7,700	168.33
2001-08-14	1,013	1,024	1,011	1,020	10,300	170
2001-08-13	1,011	1,014	1,007	1,009	8,000	168.17
2001-08-10	1,015	1,030	1,010	1,029	10,900	171.50
2001-08-09	1,005	1,019	1,005	1,007	8,300	167.83
2001-08-08	1,005	1,015	1,005	1,014	11,400	169
2001-08-07	1,016	1,028	1,009	1,025	7,200	170.83
2001-08-06	1,020	1,030	1,007	1,018	6,300	169.67
2001-08-03	1,030	1,030	1,010	1,028	7,600	171.33
2001-08-02	1,001	1,030	1,001	1,030	17,500	171.67
2001-08-01	1,020	1,027	1,006	1,011	11,100	168.50
2001-07-31	1,000	1,029	985	1,027	15,200	171.17
2001-07-30	1,025	1,026	1,000	1,000	32,700	166.67
2001-07-27	1,035	1,035	1,021	1,029	13,700	171.50
2001-07-26	1,039	1,039	1,030	1,035	6,100	172.50
2001-07-25	1,026	1,040	1,026	1,039	12,100	173.17
2001-07-24	1,020	1,026	1,020	1,025	21,200	170.83
2001-07-23	1,061	1,061	1,020	1,026	19,500	171
2001-07-19	1,020	1,027	1,010	1,027	12,600	171.17
2001-07-18	1,022	1,030	1,020	1,020	10,500	170
2001-07-17	1,042	1,045	1,019	1,020	17,700	170
2001-07-16	1,049	1,049	1,035	1,040	9,400	173.33
2001-07-13	1,050	1,050	1,040	1,048	16,100	174.67
2001-07-12	1,042	1,045	1,030	1,045	7,700	174.17
2001-07-11	1,020	1,045	1,020	1,043	12,500	173.83
2001-07-10	1,020	1,045	1,015	1,045	14,900	174.17
2001-07-09	1,029	1,029	1,010	1,016	15,600	169.33
2001-07-06	1,030	1,048	1,020	1,038	16,100	173
2001-07-05	1,031	1,050	1,030	1,030	15,800	171.67
2001-07-04	1,040	1,040	1,030	1,037	9,900	172.83
2001-07-03	1,049	1,049	1,038	1,047	5,200	174.50
2001-07-02	1,040	1,050	1,030	1,050	8,400	175
2001-06-29	1,038	1,050	1,038	1,050	19,200	175
2001-06-28	1,020	1,050	1,020	1,039	13,600	173.17
2001-06-27	1,031	1,040	1,025	1,025	6,300	170.83
2001-06-26	1,040	1,040	1,025	1,040	8,000	173.33
2001-06-25	1,049	1,049	1,022	1,025	19,700	170.83
2001-06-22	1,030	1,050	1,017	1,037	24,600	172.83
2001-06-21	990	1,015	985	1,014	16,700	169
2001-06-20	993	1,000	966	984	30,600	164
2001-06-19	945	964	945	963	10,000	160.50
2001-06-18	950	967	950	950	22,300	158.33
2001-06-15	950	1,000	943	963	30,600	160.50
2001-06-14	1,000	1,005	970	970	21,400	161.67
2001-06-13	1,000	1,010	999	1,000	28,100	166.67
2001-06-12	1,012	1,012	1,001	1,003	14,400	167.17
2001-06-11	1,006	1,015	1,001	1,001	24,600	166.83
2001-06-08	1,010	1,030	1,010	1,010	41,600	168.33
2001-06-07	1,006	1,010	1,003	1,010	14,700	168.33
2001-06-06	1,003	1,015	1,003	1,007	8,500	167.83
2001-06-05	1,008	1,014	1,002	1,014	14,800	169
2001-06-04	1,015	1,015	1,000	1,015	24,200	169.17
2001-06-01	1,000	1,050	1,000	1,008	20,800	168
2001-05-31	1,001	1,005	1,001	1,003	26,500	167.17
2001-05-30	1,001	1,017	1,001	1,003	29,900	167.17
2001-05-29	1,020	1,040	1,005	1,010	32,200	168.33
2001-05-28	1,060	1,060	1,020	1,021	32,600	170.17
2001-05-25	1,005	1,070	1,005	1,040	38,300	173.33
2001-05-24	1,011	1,018	1,000	1,001	81,900	166.83
2001-05-23	1,041	1,044	1,020	1,021	65,900	170.17
2001-05-22	1,060	1,060	1,041	1,044	43,900	174
2001-05-21	1,062	1,082	1,059	1,066	53,200	177.67
2001-05-18	1,085	1,094	1,056	1,062	86,500	177
2001-05-17	1,140	1,160	1,100	1,101	139,800	183.50
2001-05-16	1,271	1,275	1,140	1,160	718,901	193.33
2001-05-15	1,050	1,251	1,046	1,251	378,400	208.50
2001-05-14	1,053	1,059	1,040	1,051	23,800	175.17
2001-05-11	1,032	1,060	1,032	1,059	25,900	176.50
2001-05-10	1,050	1,070	1,035	1,060	39,400	176.67
2001-05-09	1,051	1,064	1,030	1,063	52,400	177.17
2001-05-08	1,100	1,109	1,023	1,071	102,100	178.50
2001-05-07	1,172	1,200	1,110	1,120	99,600	186.67
2001-05-02	1,178	1,200	1,170	1,172	161,800	195.33
2001-05-01	1,077	1,150	1,050	1,138	132,000	189.67
2001-04-27	1,000	1,037	990	1,037	125,400	172.83
2001-04-26	939	990	927	984	148,800	164
2001-04-25	925	930	916	930	38,500	155
2001-04-24	900	918	898	918	40,800	153
2001-04-23	912	912	897	905	61,100	150.83
2001-04-20	902	915	888	897	74,500	149.50
2001-04-19	927	927	890	903	158,700	150.50
2001-04-18	895	938	895	907	222,500	151.17
2001-04-17	925	935	885	892	1,174,901	148.67
2001-04-16	775	875	775	875	32,900	145.83
2001-04-13	784	788	775	775	6,700	129.17
2001-04-12	795	795	780	780	5,100	130
2001-04-11	790	790	780	790	6,800	131.67
2001-04-10	785	790	785	787	10,900	131.17
2001-04-09	786	788	780	785	9,100	130.83
2001-04-06	785	786	776	781	6,100	130.17
2001-04-05	772	785	772	775	4,400	129.17
2001-04-04	780	784	771	771	7,100	128.50
2001-04-03	759	786	754	786	7,400	131
2001-04-02	785	785	754	770	4,900	128.33
2001-03-30	789	790	750	750	10,500	125
2001-03-29	790	790	750	750	10,000	125
2001-03-28	796	800	750	750	12,200	125
2001-03-27	770	785	770	785	13,100	130.83
2001-03-26	751	770	750	770	12,400	128.33
2001-03-23	755	756	738	750	13,000	125
2001-03-22	738	742	729	729	14,600	121.50
2001-03-21	730	738	705	729	17,300	121.50
2001-03-19	720	727	718	723	6,800	120.50
2001-03-16	742	742	723	726	5,700	121
2001-03-15	680	730	680	730	11,200	121.67
2001-03-14	740	742	680	680	22,600	113.33
2001-03-13	711	740	710	730	11,800	121.67
2001-03-12	742	742	730	730	3,100	121.67
2001-03-09	740	745	739	739	19,100	123.17
2001-03-08	720	735	720	735	4,400	122.50
2001-03-07	728	738	722	723	6,300	120.50
2001-03-06	708	727	707	727	11,700	121.17
2001-03-05	715	715	707	707	12,500	117.83
2001-03-02	730	732	710	711	23,800	118.50
2001-03-01	740	741	732	738	5,900	123
2001-02-28	731	745	731	740	9,300	123.33
2001-02-27	755	755	732	741	7,600	123.50
2001-02-26	730	745	730	742	7,800	123.67
2001-02-23	739	740	723	740	32,600	123.33
2001-02-22	741	741	720	720	11,000	120
2001-02-21	759	759	737	741	5,300	123.50
2001-02-20	742	747	737	739	4,400	123.17
2001-02-19	760	770	739	747	8,100	124.50
2001-02-16	735	775	715	775	26,200	129.17
2001-02-15	728	730	720	728	6,300	121.33
2001-02-14	725	728	721	728	4,700	121.33
2001-02-13	720	730	715	725	6,900	120.83
2001-02-09	716	720	700	711	23,300	118.50
2001-02-08	724	725	718	720	12,200	120
2001-02-07	720	725	711	724	5,000	120.67
2001-02-06	725	730	710	721	8,800	120.17
2001-02-05	765	765	725	725	9,100	120.83
2001-02-02	744	744	732	740	7,700	123.33
2001-02-01	731	750	731	744	6,300	124
2001-01-31	730	749	726	740	8,400	123.33
2001-01-30	730	741	730	735	8,100	122.50
2001-01-29	747	758	747	747	8,200	124.50
2001-01-26	750	760	740	747	5,700	124.50
2001-01-25	768	768	751	766	13,000	127.67
2001-01-24	770	770	752	765	9,900	127.50
2001-01-23	760	770	760	769	4,100	128.17
2001-01-22	761	766	755	760	59,400	126.67
2001-01-19	759	765	753	760	6,600	126.67
2001-01-18	750	755	740	755	7,700	125.83
2001-01-17	750	750	735	740	6,500	123.33
2001-01-16	740	750	740	750	4,000	125
2001-01-15	761	761	731	737	4,800	122.83
2001-01-12	721	750	721	750	9,300	125
2001-01-11	721	727	721	721	5,400	120.17
2001-01-10	735	737	723	723	6,900	120.50
2001-01-09	745	753	738	738	6,400	123
2001-01-05	760	762	745	745	14,200	124.17
2001-01-04	760	761	753	753	5,000	125.50

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