7956 ピジョン(株) の時系列データ [2002年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2002-12-30	788	792	783	783	4,500	130.50
2002-12-27	790	792	786	792	8,200	132
2002-12-26	775	790	768	782	5,900	130.33
2002-12-25	777	777	744	766	25,600	127.67
2002-12-24	769	771	747	767	17,600	127.83
2002-12-20	745	753	740	750	21,600	125
2002-12-19	780	780	743	753	30,800	125.50
2002-12-18	780	791	777	777	12,700	129.50
2002-12-17	779	799	775	785	15,300	130.83
2002-12-16	785	788	775	775	22,500	129.17
2002-12-13	796	803	786	792	37,800	132
2002-12-12	810	810	795	803	22,000	133.83
2002-12-11	805	809	800	809	7,300	134.83
2002-12-10	801	814	801	813	8,600	135.50
2002-12-09	834	834	815	815	9,100	135.83
2002-12-06	829	835	821	824	9,400	137.33
2002-12-05	832	835	821	831	18,200	138.50
2002-12-04	821	829	821	822	9,700	137
2002-12-03	833	840	823	832	13,800	138.67
2002-12-02	850	850	838	843	7,000	140.50
2002-11-29	844	859	837	849	14,300	141.50
2002-11-28	864	864	845	845	11,400	140.83
2002-11-27	856	860	840	860	12,100	143.33
2002-11-26	856	859	846	857	5,900	142.83
2002-11-25	865	865	845	856	17,000	142.67
2002-11-22	820	845	820	845	14,100	140.83
2002-11-21	840	840	820	840	8,300	140
2002-11-20	800	842	800	840	27,100	140
2002-11-19	839	839	800	809	9,600	134.83
2002-11-18	839	840	830	839	16,600	139.83
2002-11-15	828	839	816	839	15,900	139.83
2002-11-14	840	849	813	828	10,500	138
2002-11-13	842	850	842	842	8,500	140.33
2002-11-12	845	862	834	862	13,300	143.67
2002-11-11	850	852	842	850	13,700	141.67
2002-11-08	880	880	858	870	10,000	145
2002-11-07	868	877	868	877	10,400	146.17
2002-11-06	880	880	874	875	12,700	145.83
2002-11-05	848	877	846	877	14,200	146.17
2002-11-01	870	870	860	865	9,100	144.17
2002-10-31	875	875	861	870	8,400	145
2002-10-30	880	880	872	875	23,200	145.83
2002-10-29	869	878	867	878	37,100	146.33
2002-10-28	866	867	850	867	15,500	144.50
2002-10-25	854	866	854	866	21,200	144.33
2002-10-24	853	858	840	850	11,100	141.67
2002-10-23	820	856	820	853	11,800	142.17
2002-10-22	870	870	858	860	16,500	143.33
2002-10-21	865	870	865	870	20,100	145
2002-10-18	862	868	860	865	33,300	144.17
2002-10-17	842	859	842	854	12,000	142.33
2002-10-16	845	865	845	855	34,000	142.50
2002-10-15	826	847	826	844	7,400	140.67
2002-10-11	823	825	815	823	12,900	137.17
2002-10-10	805	822	804	822	25,400	137
2002-10-09	824	835	823	823	19,700	137.17
2002-10-08	842	842	834	834	12,700	139
2002-10-07	840	858	840	845	24,700	140.83
2002-10-04	848	850	836	850	20,400	141.67
2002-10-03	856	866	845	850	15,600	141.67
2002-10-02	866	875	850	870	28,100	145
2002-10-01	865	867	859	866	32,800	144.33
2002-09-30	852	877	852	856	11,400	142.67
2002-09-27	845	870	845	870	49,000	145
2002-09-26	850	850	842	850	15,000	141.67
2002-09-25	840	852	834	848	47,300	141.33
2002-09-24	830	840	822	840	20,000	140
2002-09-20	840	843	835	840	20,300	140
2002-09-19	835	850	831	839	38,900	139.83
2002-09-18	815	835	815	831	14,900	138.50
2002-09-17	810	837	810	835	33,900	139.17
2002-09-13	814	830	809	821	52,100	136.83
2002-09-12	830	834	822	834	28,000	139
2002-09-11	815	830	815	830	22,500	138.33
2002-09-10	809	822	807	821	30,300	136.83
2002-09-09	812	825	806	808	19,600	134.67
2002-09-06	785	815	785	811	53,000	135.17
2002-09-05	789	833	789	815	108,400	135.83
2002-09-04	775	788	764	786	63,500	131
2002-09-03	770	781	756	780	60,400	130
2002-09-02	751	765	750	762	13,100	127
2002-08-30	755	765	752	765	8,200	127.50
2002-08-29	769	769	754	754	8,100	125.67
2002-08-28	775	775	756	772	10,300	128.67
2002-08-27	749	769	749	765	7,000	127.50
2002-08-26	757	769	753	760	10,700	126.67
2002-08-23	766	766	752	753	11,100	125.50
2002-08-22	750	765	750	765	7,900	127.50
2002-08-21	759	764	742	760	6,400	126.67
2002-08-20	770	770	740	762	8,000	127
2002-08-19	765	771	762	762	7,800	127
2002-08-16	780	780	760	774	8,500	129
2002-08-15	775	777	758	776	12,000	129.33
2002-08-14	752	772	752	766	15,300	127.67
2002-08-13	738	768	738	754	10,200	125.67
2002-08-12	738	770	738	758	18,800	126.33
2002-08-09	740	760	721	758	14,400	126.33
2002-08-08	730	739	730	731	4,300	121.83
2002-08-07	725	739	725	731	2,400	121.83
2002-08-06	731	737	720	732	18,400	122
2002-08-05	733	770	731	734	6,600	122.33
2002-08-02	743	743	732	732	5,500	122
2002-08-01	733	743	733	733	6,400	122.17
2002-07-31	739	747	732	737	5,600	122.83
2002-07-30	741	757	736	747	8,700	124.50
2002-07-29	740	746	731	731	14,600	121.83
2002-07-26	770	770	740	741	18,700	123.50
2002-07-25	795	795	770	775	44,900	129.17
2002-07-24	756	800	756	800	28,800	133.33
2002-07-23	768	769	747	765	18,800	127.50
2002-07-22	750	758	749	758	13,200	126.33
2002-07-19	753	769	753	761	12,200	126.83
2002-07-18	752	766	752	766	9,400	127.67
2002-07-17	760	762	748	758	17,200	126.33
2002-07-16	769	782	760	760	16,200	126.67
2002-07-15	776	776	770	770	17,300	128.33
2002-07-12	780	782	775	776	8,200	129.33
2002-07-11	776	780	775	775	7,400	129.17
2002-07-10	784	788	775	780	7,700	130
2002-07-09	785	785	769	783	5,100	130.50
2002-07-08	785	793	773	773	13,500	128.83
2002-07-05	765	788	765	773	12,000	128.83
2002-07-04	757	780	755	770	13,700	128.33
2002-07-03	745	761	730	757	21,000	126.17
2002-07-02	751	751	730	744	9,900	124
2002-07-01	750	755	748	749	7,400	124.83
2002-06-28	735	754	725	753	21,300	125.50
2002-06-27	723	735	723	730	12,100	121.67
2002-06-26	750	751	715	731	50,400	121.83
2002-06-25	770	776	750	760	12,000	126.67
2002-06-24	731	740	726	740	28,400	123.33
2002-06-21	751	755	745	746	21,300	124.33
2002-06-20	764	765	753	760	18,200	126.67
2002-06-19	768	778	761	761	15,900	126.83
2002-06-18	784	800	765	765	29,200	127.50
2002-06-17	782	783	762	765	24,800	127.50
2002-06-14	780	792	780	782	51,000	130.33
2002-06-13	811	819	794	794	7,200	132.33
2002-06-12	809	823	780	821	25,300	136.83
2002-06-11	812	817	800	800	27,500	133.33
2002-06-10	810	850	801	819	25,200	136.50
2002-06-07	820	825	805	825	34,300	137.50
2002-06-06	827	831	820	820	32,600	136.67
2002-06-05	843	843	827	831	20,100	138.50
2002-06-04	836	844	827	844	36,300	140.67
2002-06-03	849	855	836	836	43,900	139.33
2002-05-31	835	850	834	835	32,300	139.17
2002-05-30	828	835	821	827	45,600	137.83
2002-05-29	830	838	823	826	23,200	137.67
2002-05-28	842	843	836	837	23,200	139.50
2002-05-27	846	855	840	845	31,300	140.83
2002-05-24	855	855	836	854	48,700	142.33
2002-05-23	859	859	844	852	26,500	142
2002-05-22	849	858	835	849	48,300	141.50
2002-05-21	825	839	823	839	46,300	139.83
2002-05-20	825	836	824	826	33,900	137.67
2002-05-17	831	839	822	823	24,500	137.17
2002-05-16	821	828	816	821	16,700	136.83
2002-05-15	821	831	820	820	28,200	136.67
2002-05-14	831	842	821	821	20,800	136.83
2002-05-13	840	851	833	836	24,400	139.33
2002-05-10	856	856	841	841	13,500	140.17
2002-05-09	846	857	846	846	15,800	141
2002-05-08	857	857	846	846	27,600	141
2002-05-07	852	858	847	848	22,500	141.33
2002-05-02	850	864	844	851	31,200	141.83
2002-05-01	848	868	846	846	14,500	141
2002-04-30	835	843	832	832	21,700	138.67
2002-04-26	840	848	830	844	26,700	140.67
2002-04-25	849	849	820	825	41,700	137.50
2002-04-24	861	868	845	845	64,100	140.83
2002-04-23	868	871	860	868	40,400	144.67
2002-04-22	870	883	865	871	46,000	145.17
2002-04-19	852	869	840	860	33,700	143.33
2002-04-18	875	879	860	862	58,400	143.67
2002-04-17	880	880	852	865	101,100	144.17
2002-04-16	822	865	822	857	116,300	142.83
2002-04-15	824	827	814	823	42,100	137.17
2002-04-12	814	824	799	814	75,800	135.67
2002-04-11	799	833	797	814	85,000	135.67
2002-04-10	784	803	784	799	35,300	133.17
2002-04-09	793	811	785	794	68,400	132.33
2002-04-08	779	783	771	783	40,700	130.50
2002-04-05	762	775	760	764	14,600	127.33
2002-04-04	752	768	751	766	9,200	127.67
2002-04-03	752	770	752	756	22,300	126
2002-04-02	770	772	731	766	14,500	127.67
2002-04-01	765	780	765	767	24,600	127.83
2002-03-29	789	790	760	765	34,100	127.50
2002-03-28	780	798	775	780	84,000	130
2002-03-27	732	760	732	758	23,200	126.33
2002-03-26	767	767	725	735	21,100	122.50
2002-03-25	785	785	752	759	19,600	126.50
2002-03-22	780	781	750	755	35,300	125.83
2002-03-20	780	789	770	780	26,500	130
2002-03-19	785	790	775	779	33,800	129.83
2002-03-18	761	790	760	775	32,100	129.17
2002-03-15	750	767	740	748	18,700	124.67
2002-03-14	777	777	745	757	20,300	126.17
2002-03-13	800	800	764	775	42,500	129.17
2002-03-12	797	820	781	785	117,700	130.83
2002-03-11	750	798	735	777	103,400	129.50
2002-03-08	726	735	720	727	94,800	121.17
2002-03-07	720	728	719	725	21,300	120.83
2002-03-06	730	732	710	720	38,900	120
2002-03-05	750	750	735	740	37,400	123.33
2002-03-04	710	727	710	723	38,500	120.50
2002-03-01	700	710	700	707	23,600	117.83
2002-02-28	710	719	706	706	39,600	117.67
2002-02-27	700	709	699	709	33,400	118.17
2002-02-26	710	715	700	700	18,200	116.67
2002-02-25	714	714	695	700	13,200	116.67
2002-02-22	702	703	693	697	15,200	116.17
2002-02-21	699	716	692	712	30,100	118.67
2002-02-20	697	710	696	696	13,600	116
2002-02-19	715	715	698	698	13,900	116.33
2002-02-18	696	715	696	702	19,300	117
2002-02-15	702	710	700	701	19,400	116.83
2002-02-14	710	718	705	706	25,300	117.67
2002-02-13	694	721	694	715	37,600	119.17
2002-02-12	695	695	683	694	13,800	115.67
2002-02-08	687	693	683	686	42,400	114.33
2002-02-07	690	692	682	687	27,600	114.50
2002-02-06	692	692	683	687	35,900	114.50
2002-02-05	686	692	683	692	45,300	115.33
2002-02-04	693	699	686	691	20,400	115.17
2002-02-01	701	702	691	698	22,200	116.33
2002-01-31	705	708	690	704	34,400	117.33
2002-01-30	703	711	703	708	21,000	118
2002-01-29	711	716	705	711	28,000	118.50
2002-01-28	703	715	703	715	12,600	119.17
2002-01-25	704	715	703	709	34,900	118.17
2002-01-24	713	713	700	707	31,400	117.83
2002-01-23	735	735	715	720	18,100	120
2002-01-22	729	746	729	739	82,000	123.17
2002-01-21	684	719	684	719	65,600	119.83
2002-01-18	694	697	680	684	71,400	114
2002-01-17	712	714	692	693	55,900	115.50
2002-01-16	719	725	712	720	77,000	120
2002-01-15	750	751	730	730	51,900	121.67
2002-01-11	760	762	749	749	72,600	124.83
2002-01-10	763	767	760	761	49,900	126.83
2002-01-09	764	770	760	763	29,100	127.17
2002-01-08	773	773	762	766	43,400	127.67
2002-01-07	774	780	770	773	58,000	128.83
2002-01-04	785	785	760	764	19,000	127.33

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