7956 ピジョン(株) の時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	1,770	1,770	1,762	1,769	12,100	294.83
2004-12-29	1,750	1,769	1,742	1,764	46,100	294
2004-12-28	1,761	1,763	1,745	1,753	23,700	292.17
2004-12-27	1,769	1,770	1,749	1,764	23,100	294
2004-12-24	1,749	1,780	1,746	1,760	99,700	293.33
2004-12-22	1,733	1,749	1,733	1,746	56,000	291
2004-12-21	1,715	1,729	1,715	1,729	35,300	288.17
2004-12-20	1,727	1,733	1,704	1,713	41,200	285.50
2004-12-17	1,678	1,720	1,672	1,713	65,200	285.50
2004-12-16	1,636	1,685	1,630	1,678	108,900	279.67
2004-12-15	1,685	1,690	1,670	1,685	39,800	280.83
2004-12-14	1,689	1,697	1,665	1,696	53,200	282.67
2004-12-13	1,630	1,760	1,630	1,700	170,400	283.33
2004-12-10	1,580	1,665	1,570	1,653	199,400	275.50
2004-12-09	1,516	1,570	1,516	1,553	95,300	258.83
2004-12-08	1,523	1,537	1,491	1,532	40,600	255.33
2004-12-07	1,524	1,539	1,520	1,522	86,400	253.67
2004-12-06	1,552	1,554	1,503	1,505	101,500	250.83
2004-12-03	1,567	1,567	1,556	1,556	24,700	259.33
2004-12-02	1,558	1,575	1,558	1,565	18,900	260.83
2004-12-01	1,558	1,585	1,557	1,560	25,200	260
2004-11-30	1,580	1,588	1,563	1,571	15,000	261.83
2004-11-29	1,575	1,592	1,575	1,587	22,600	264.50
2004-11-26	1,596	1,597	1,581	1,581	18,400	263.50
2004-11-25	1,582	1,600	1,582	1,596	22,100	266
2004-11-24	1,587	1,617	1,587	1,601	35,800	266.83
2004-11-22	1,565	1,611	1,565	1,592	37,800	265.33
2004-11-19	1,588	1,598	1,588	1,592	32,800	265.33
2004-11-18	1,600	1,611	1,588	1,588	24,000	264.67
2004-11-17	1,610	1,612	1,604	1,606	36,600	267.67
2004-11-16	1,634	1,634	1,608	1,608	37,000	268
2004-11-15	1,642	1,642	1,600	1,634	27,000	272.33
2004-11-12	1,610	1,620	1,599	1,616	22,000	269.33
2004-11-11	1,610	1,613	1,600	1,610	36,500	268.33
2004-11-10	1,598	1,616	1,598	1,612	32,700	268.67
2004-11-09	1,600	1,605	1,594	1,603	31,600	267.17
2004-11-08	1,611	1,620	1,611	1,614	43,100	269
2004-11-05	1,625	1,639	1,601	1,621	41,300	270.17
2004-11-04	1,628	1,628	1,613	1,624	29,700	270.67
2004-11-02	1,609	1,621	1,605	1,612	21,900	268.67
2004-11-01	1,600	1,619	1,597	1,609	31,100	268.17
2004-10-29	1,585	1,606	1,585	1,606	35,900	267.67
2004-10-28	1,600	1,608	1,592	1,598	32,500	266.33
2004-10-27	1,600	1,609	1,592	1,606	33,300	267.67
2004-10-26	1,573	1,602	1,573	1,600	58,700	266.67
2004-10-25	1,591	1,611	1,586	1,603	33,900	267.17
2004-10-22	1,610	1,633	1,593	1,616	25,100	269.33
2004-10-21	1,626	1,634	1,595	1,610	60,300	268.33
2004-10-20	1,624	1,625	1,601	1,623	34,600	270.50
2004-10-19	1,615	1,630	1,610	1,621	23,200	270.17
2004-10-18	1,630	1,630	1,610	1,619	22,400	269.83
2004-10-15	1,616	1,633	1,616	1,629	43,200	271.50
2004-10-14	1,612	1,651	1,612	1,635	49,900	272.50
2004-10-13	1,641	1,669	1,630	1,636	18,500	272.67
2004-10-12	1,645	1,674	1,645	1,665	50,200	277.50
2004-10-08	1,670	1,680	1,660	1,667	29,000	277.83
2004-10-07	1,684	1,690	1,676	1,683	46,900	280.50
2004-10-06	1,689	1,695	1,680	1,683	30,300	280.50
2004-10-05	1,698	1,707	1,678	1,689	37,700	281.50
2004-10-04	1,700	1,707	1,671	1,697	71,300	282.83
2004-10-01	1,671	1,684	1,664	1,675	48,700	279.17
2004-09-30	1,653	1,670	1,650	1,650	25,400	275
2004-09-29	1,614	1,700	1,613	1,650	76,300	275
2004-09-28	1,594	1,615	1,593	1,610	37,800	268.33
2004-09-27	1,578	1,612	1,578	1,595	44,200	265.83
2004-09-24	1,583	1,585	1,568	1,583	44,700	263.83
2004-09-22	1,580	1,583	1,566	1,579	112,900	263.17
2004-09-21	1,574	1,620	1,570	1,582	78,900	263.67
2004-09-17	1,596	1,596	1,560	1,562	71,400	260.33
2004-09-16	1,617	1,625	1,580	1,586	59,800	264.33
2004-09-15	1,675	1,682	1,612	1,616	74,300	269.33
2004-09-14	1,675	1,677	1,647	1,665	86,100	277.50
2004-09-13	1,675	1,686	1,650	1,653	30,400	275.50
2004-09-10	1,686	1,693	1,643	1,674	75,600	279
2004-09-09	1,676	1,684	1,642	1,656	32,500	276
2004-09-08	1,708	1,708	1,675	1,677	49,500	279.50
2004-09-07	1,645	1,697	1,640	1,688	56,900	281.33
2004-09-06	1,620	1,625	1,605	1,624	45,400	270.67
2004-09-03	1,672	1,675	1,635	1,639	41,500	273.17
2004-09-02	1,689	1,711	1,669	1,672	43,500	278.67
2004-09-01	1,688	1,725	1,681	1,697	69,000	282.83
2004-08-31	1,720	1,721	1,679	1,687	40,400	281.17
2004-08-30	1,718	1,738	1,718	1,725	15,100	287.50
2004-08-27	1,790	1,790	1,740	1,748	26,300	291.33
2004-08-26	1,761	1,789	1,761	1,770	66,800	295
2004-08-25	1,736	1,753	1,721	1,753	11,700	292.17
2004-08-24	1,710	1,722	1,707	1,720	16,300	286.67
2004-08-23	1,715	1,735	1,703	1,726	15,900	287.67
2004-08-20	1,744	1,744	1,713	1,715	11,500	285.83
2004-08-19	1,671	1,749	1,671	1,748	37,700	291.33
2004-08-18	1,764	1,764	1,705	1,720	40,500	286.67
2004-08-17	1,761	1,779	1,761	1,764	18,700	294
2004-08-16	1,790	1,800	1,770	1,777	28,300	296.17
2004-08-13	1,800	1,828	1,798	1,802	25,800	300.33
2004-08-12	1,830	1,836	1,812	1,835	16,300	305.83
2004-08-11	1,831	1,831	1,806	1,830	30,700	305
2004-08-10	1,815	1,835	1,795	1,830	31,400	305
2004-08-09	1,760	1,800	1,738	1,785	14,900	297.50
2004-08-06	1,835	1,835	1,795	1,820	37,200	303.33
2004-08-05	1,795	1,832	1,780	1,806	27,100	301
2004-08-04	1,788	1,795	1,766	1,778	66,800	296.33
2004-08-03	1,835	1,852	1,800	1,822	146,700	303.67
2004-08-02	1,870	1,893	1,862	1,885	30,700	314.17
2004-07-30	1,890	1,896	1,861	1,882	33,900	313.67
2004-07-29	1,890	1,905	1,880	1,881	45,900	313.50
2004-07-28	1,880	1,895	1,879	1,880	54,100	313.33
2004-07-27	1,908	1,909	1,875	1,876	112,500	312.67
2004-07-26	1,880	1,920	1,880	1,913	64,500	318.83
2004-07-23	1,922	1,945	1,882	1,883	75,600	313.83
2004-07-22	1,891	1,929	1,880	1,922	112,400	320.33
2004-07-21	1,870	1,895	1,850	1,886	74,900	314.33
2004-07-20	1,869	1,870	1,839	1,856	50,800	309.33
2004-07-16	1,810	1,873	1,800	1,853	81,300	308.83
2004-07-15	1,844	1,844	1,802	1,802	36,100	300.33
2004-07-14	1,860	1,870	1,846	1,847	49,300	307.83
2004-07-13	1,856	1,867	1,843	1,861	23,900	310.17
2004-07-12	1,812	1,880	1,812	1,856	52,200	309.33
2004-07-09	1,790	1,833	1,790	1,820	37,000	303.33
2004-07-08	1,800	1,820	1,800	1,810	37,200	301.67
2004-07-07	1,800	1,834	1,798	1,820	68,000	303.33
2004-07-06	1,879	1,879	1,841	1,842	94,900	307
2004-07-05	1,850	1,898	1,830	1,879	132,600	313.17
2004-07-02	1,820	1,834	1,810	1,831	49,100	305.17
2004-07-01	1,818	1,839	1,818	1,830	148,300	305
2004-06-30	1,840	1,840	1,815	1,818	106,300	303
2004-06-29	1,780	1,840	1,765	1,817	86,000	302.83
2004-06-28	1,802	1,808	1,780	1,788	81,200	298
2004-06-25	1,817	1,817	1,795	1,804	58,600	300.67
2004-06-24	1,806	1,824	1,806	1,817	62,300	302.83
2004-06-23	1,825	1,828	1,805	1,810	61,000	301.67
2004-06-22	1,838	1,838	1,801	1,834	122,400	305.67
2004-06-21	1,852	1,859	1,837	1,837	86,700	306.17
2004-06-18	1,860	1,868	1,836	1,851	95,300	308.50
2004-06-17	1,860	1,875	1,845	1,867	103,000	311.17
2004-06-16	1,855	1,870	1,835	1,860	94,900	310
2004-06-15	1,897	1,897	1,848	1,850	141,100	308.33
2004-06-14	1,940	1,948	1,858	1,875	244,700	312.50
2004-06-11	1,950	1,961	1,901	1,958	309,900	326.33
2004-06-10	1,850	1,912	1,845	1,893	296,700	315.50
2004-06-09	1,830	1,891	1,823	1,856	345,700	309.33
2004-06-08	1,800	1,830	1,794	1,812	200,300	302
2004-06-07	1,747	1,795	1,747	1,783	147,300	297.17
2004-06-04	1,740	1,750	1,713	1,735	139,300	289.17
2004-06-03	1,815	1,820	1,712	1,732	564,201	288.67
2004-06-02	1,827	1,838	1,780	1,799	931,601	299.83
2004-06-01	1,550	1,557	1,534	1,557	60,000	259.50
2004-05-31	1,550	1,560	1,542	1,549	18,500	258.17
2004-05-28	1,530	1,550	1,507	1,550	28,500	258.33
2004-05-27	1,501	1,550	1,500	1,520	40,400	253.33
2004-05-26	1,505	1,510	1,481	1,507	23,900	251.17
2004-05-25	1,500	1,510	1,486	1,495	90,800	249.17
2004-05-24	1,500	1,502	1,487	1,495	53,000	249.17
2004-05-21	1,504	1,504	1,486	1,497	50,900	249.50
2004-05-20	1,500	1,525	1,485	1,505	73,200	250.83
2004-05-19	1,445	1,495	1,445	1,495	107,300	249.17
2004-05-18	1,444	1,455	1,436	1,442	137,000	240.33
2004-05-17	1,460	1,490	1,430	1,445	71,100	240.83
2004-05-14	1,448	1,470	1,440	1,460	33,500	243.33
2004-05-13	1,498	1,498	1,479	1,488	25,400	248
2004-05-12	1,495	1,495	1,472	1,486	26,300	247.67
2004-05-11	1,470	1,530	1,460	1,495	41,500	249.17
2004-05-10	1,549	1,568	1,526	1,550	108,100	258.33
2004-05-07	1,564	1,579	1,564	1,574	49,200	262.33
2004-05-06	1,578	1,585	1,570	1,575	141,900	262.50
2004-04-30	1,580	1,583	1,570	1,578	102,900	263
2004-04-28	1,574	1,610	1,568	1,585	88,000	264.17
2004-04-27	1,566	1,575	1,560	1,574	60,200	262.33
2004-04-26	1,560	1,575	1,550	1,570	48,400	261.67
2004-04-23	1,579	1,580	1,570	1,571	33,500	261.83
2004-04-22	1,565	1,584	1,560	1,570	64,000	261.67
2004-04-21	1,560	1,571	1,555	1,566	82,200	261
2004-04-20	1,550	1,570	1,530	1,570	113,100	261.67
2004-04-19	1,549	1,579	1,536	1,550	92,800	258.33
2004-04-16	1,524	1,540	1,521	1,530	45,800	255
2004-04-15	1,513	1,525	1,502	1,510	67,200	251.67
2004-04-14	1,510	1,520	1,505	1,513	37,700	252.17
2004-04-13	1,509	1,511	1,500	1,502	65,400	250.33
2004-04-12	1,514	1,515	1,501	1,509	63,600	251.50
2004-04-09	1,523	1,551	1,514	1,514	93,800	252.33
2004-04-08	1,495	1,557	1,493	1,553	90,500	258.83
2004-04-07	1,493	1,512	1,493	1,498	50,000	249.67
2004-04-06	1,530	1,540	1,493	1,493	89,900	248.83
2004-04-05	1,480	1,518	1,480	1,514	111,600	252.33
2004-04-02	1,465	1,479	1,455	1,466	58,300	244.33
2004-04-01	1,470	1,480	1,440	1,465	78,300	244.17
2004-03-31	1,469	1,490	1,461	1,477	77,600	246.17
2004-03-30	1,380	1,440	1,370	1,438	92,000	239.67
2004-03-29	1,348	1,370	1,340	1,368	59,800	228
2004-03-26	1,355	1,364	1,343	1,349	19,200	224.83
2004-03-25	1,333	1,358	1,330	1,352	44,000	225.33
2004-03-24	1,350	1,350	1,332	1,334	18,600	222.33
2004-03-23	1,352	1,352	1,332	1,349	38,300	224.83
2004-03-22	1,355	1,366	1,335	1,360	109,600	226.67
2004-03-19	1,314	1,344	1,312	1,344	74,800	224
2004-03-18	1,349	1,349	1,290	1,340	85,400	223.33
2004-03-17	1,350	1,353	1,346	1,350	111,400	225
2004-03-16	1,360	1,364	1,342	1,349	25,600	224.83
2004-03-15	1,352	1,365	1,352	1,364	33,300	227.33
2004-03-12	1,360	1,360	1,344	1,344	65,200	224
2004-03-11	1,328	1,364	1,328	1,359	55,200	226.50
2004-03-10	1,330	1,343	1,322	1,330	15,300	221.67
2004-03-09	1,323	1,343	1,323	1,331	31,600	221.83
2004-03-08	1,329	1,352	1,321	1,343	29,800	223.83
2004-03-05	1,349	1,350	1,329	1,349	32,200	224.83
2004-03-04	1,361	1,368	1,350	1,353	33,500	225.50
2004-03-03	1,360	1,372	1,358	1,361	50,000	226.83
2004-03-02	1,337	1,367	1,337	1,360	39,800	226.67
2004-03-01	1,370	1,370	1,350	1,355	29,400	225.83
2004-02-27	1,349	1,373	1,349	1,370	40,800	228.33
2004-02-26	1,341	1,360	1,333	1,360	41,300	226.67
2004-02-25	1,326	1,347	1,326	1,331	22,300	221.83
2004-02-24	1,344	1,350	1,324	1,324	25,200	220.67
2004-02-23	1,345	1,360	1,326	1,345	20,500	224.17
2004-02-20	1,341	1,380	1,341	1,365	64,800	227.50
2004-02-19	1,326	1,361	1,326	1,345	46,900	224.17
2004-02-18	1,325	1,360	1,320	1,346	39,100	224.33
2004-02-17	1,332	1,360	1,325	1,340	58,600	223.33
2004-02-16	1,320	1,339	1,320	1,334	39,600	222.33
2004-02-13	1,266	1,330	1,266	1,320	81,300	220
2004-02-12	1,265	1,274	1,265	1,265	24,900	210.83
2004-02-10	1,253	1,261	1,245	1,253	24,500	208.83
2004-02-09	1,265	1,265	1,242	1,252	39,700	208.67
2004-02-06	1,212	1,235	1,200	1,229	29,200	204.83
2004-02-05	1,200	1,225	1,200	1,212	7,200	202
2004-02-04	1,230	1,235	1,200	1,200	18,600	200
2004-02-03	1,242	1,242	1,222	1,240	10,800	206.67
2004-02-02	1,240	1,244	1,235	1,241	7,500	206.83
2004-01-30	1,226	1,255	1,226	1,240	9,200	206.67
2004-01-29	1,269	1,269	1,220	1,225	20,200	204.17
2004-01-28	1,270	1,279	1,265	1,269	9,500	211.50
2004-01-27	1,280	1,310	1,260	1,292	24,900	215.33
2004-01-26	1,300	1,300	1,281	1,288	21,800	214.67
2004-01-23	1,311	1,311	1,298	1,300	37,100	216.67
2004-01-22	1,304	1,320	1,288	1,291	17,300	215.17
2004-01-21	1,270	1,310	1,270	1,303	25,900	217.17
2004-01-20	1,280	1,280	1,274	1,275	9,200	212.50
2004-01-19	1,265	1,278	1,265	1,274	14,100	212.33
2004-01-16	1,243	1,268	1,243	1,261	11,100	210.17
2004-01-15	1,260	1,260	1,242	1,243	14,300	207.17
2004-01-14	1,280	1,280	1,250	1,262	12,300	210.33
2004-01-13	1,247	1,280	1,247	1,271	19,800	211.83
2004-01-09	1,248	1,255	1,239	1,247	16,900	207.83
2004-01-08	1,254	1,254	1,220	1,246	37,600	207.67
2004-01-07	1,251	1,252	1,231	1,231	26,800	205.17
2004-01-06	1,285	1,295	1,251	1,251	21,200	208.50
2004-01-05	1,290	1,290	1,280	1,280	5,100	213.33

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