7956 ピジョン(株) の時系列データ [2005年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2005-12-30	1,540	1,545	1,527	1,527	180,300	254.50
2005-12-29	1,514	1,543	1,511	1,536	150,200	256
2005-12-28	1,500	1,510	1,496	1,506	55,700	251
2005-12-27	1,507	1,508	1,491	1,495	67,900	249.17
2005-12-26	1,490	1,508	1,490	1,508	86,600	251.33
2005-12-22	1,499	1,499	1,485	1,487	86,600	247.83
2005-12-21	1,499	1,504	1,485	1,495	106,900	249.17
2005-12-20	1,493	1,503	1,485	1,497	142,200	249.50
2005-12-19	1,485	1,486	1,470	1,485	156,000	247.50
2005-12-16	1,467	1,471	1,459	1,465	142,400	244.17
2005-12-15	1,473	1,480	1,462	1,467	196,600	244.50
2005-12-14	1,482	1,496	1,474	1,474	131,300	245.67
2005-12-13	1,480	1,488	1,474	1,484	81,700	247.33
2005-12-12	1,490	1,493	1,471	1,480	176,300	246.67
2005-12-09	1,495	1,499	1,481	1,490	136,000	248.33
2005-12-08	1,505	1,506	1,490	1,500	122,500	250
2005-12-07	1,515	1,524	1,502	1,510	143,700	251.67
2005-12-06	1,548	1,548	1,517	1,519	191,400	253.17
2005-12-05	1,535	1,557	1,533	1,556	127,000	259.33
2005-12-02	1,520	1,528	1,519	1,526	73,000	254.33
2005-12-01	1,529	1,530	1,511	1,519	88,200	253.17
2005-11-30	1,501	1,515	1,488	1,515	180,100	252.50
2005-11-29	1,500	1,503	1,498	1,501	113,000	250.17
2005-11-28	1,501	1,504	1,498	1,498	94,100	249.67
2005-11-25	1,505	1,505	1,494	1,497	87,700	249.50
2005-11-24	1,520	1,524	1,494	1,497	166,200	249.50
2005-11-22	1,520	1,525	1,512	1,514	85,400	252.33
2005-11-21	1,515	1,520	1,514	1,514	82,700	252.33
2005-11-18	1,511	1,516	1,502	1,510	73,100	251.67
2005-11-17	1,495	1,513	1,494	1,505	64,100	250.83
2005-11-16	1,498	1,498	1,488	1,490	64,300	248.33
2005-11-15	1,497	1,501	1,493	1,494	51,600	249
2005-11-14	1,500	1,508	1,490	1,493	137,700	248.83
2005-11-11	1,520	1,520	1,491	1,498	226,100	249.67
2005-11-10	1,535	1,539	1,518	1,530	73,200	255
2005-11-09	1,557	1,557	1,533	1,535	53,000	255.83
2005-11-08	1,555	1,557	1,549	1,549	77,600	258.17
2005-11-07	1,550	1,560	1,549	1,555	91,500	259.17
2005-11-04	1,548	1,554	1,543	1,550	71,800	258.33
2005-11-02	1,550	1,552	1,541	1,547	50,700	257.83
2005-11-01	1,542	1,548	1,541	1,548	70,300	258
2005-10-31	1,529	1,539	1,520	1,521	73,300	253.50
2005-10-28	1,497	1,528	1,494	1,524	93,200	254
2005-10-27	1,488	1,499	1,480	1,490	123,500	248.33
2005-10-26	1,465	1,485	1,463	1,473	196,300	245.50
2005-10-25	1,483	1,485	1,451	1,455	252,800	242.50
2005-10-24	1,520	1,521	1,483	1,484	102,800	247.33
2005-10-21	1,516	1,518	1,500	1,517	80,200	252.83
2005-10-20	1,537	1,540	1,516	1,524	52,500	254
2005-10-19	1,540	1,541	1,526	1,536	44,700	256
2005-10-18	1,559	1,559	1,534	1,542	75,900	257
2005-10-17	1,549	1,553	1,530	1,545	89,900	257.50
2005-10-14	1,529	1,535	1,520	1,529	48,300	254.83
2005-10-13	1,530	1,540	1,512	1,524	107,500	254
2005-10-12	1,537	1,547	1,517	1,528	144,200	254.67
2005-10-11	1,544	1,544	1,531	1,534	73,500	255.67
2005-10-07	1,565	1,569	1,543	1,543	53,100	257.17
2005-10-06	1,575	1,583	1,550	1,552	52,700	258.67
2005-10-05	1,584	1,585	1,571	1,579	35,500	263.17
2005-10-04	1,552	1,580	1,552	1,580	75,800	263.33
2005-10-03	1,570	1,580	1,534	1,550	111,000	258.33
2005-09-30	1,604	1,607	1,573	1,580	99,600	263.33
2005-09-29	1,605	1,614	1,604	1,609	33,800	268.17
2005-09-28	1,630	1,630	1,604	1,606	48,000	267.67
2005-09-27	1,629	1,630	1,615	1,620	23,700	270
2005-09-26	1,609	1,629	1,609	1,629	30,600	271.50
2005-09-22	1,625	1,628	1,600	1,602	58,800	267
2005-09-21	1,644	1,644	1,625	1,625	32,100	270.83
2005-09-20	1,625	1,643	1,623	1,631	24,900	271.83
2005-09-16	1,618	1,624	1,609	1,623	18,200	270.50
2005-09-15	1,601	1,613	1,600	1,605	44,500	267.50
2005-09-14	1,621	1,629	1,598	1,606	48,800	267.67
2005-09-13	1,648	1,650	1,619	1,621	48,700	270.17
2005-09-12	1,652	1,660	1,647	1,649	35,900	274.83
2005-09-09	1,649	1,649	1,640	1,646	63,800	274.33
2005-09-08	1,650	1,650	1,639	1,641	25,700	273.50
2005-09-07	1,640	1,643	1,632	1,641	25,100	273.50
2005-09-06	1,626	1,634	1,611	1,630	24,900	271.67
2005-09-05	1,624	1,625	1,609	1,620	21,900	270
2005-09-02	1,630	1,634	1,619	1,623	35,400	270.50
2005-09-01	1,609	1,627	1,609	1,618	17,300	269.67
2005-08-31	1,627	1,627	1,605	1,608	14,700	268
2005-08-30	1,627	1,630	1,621	1,627	21,200	271.17
2005-08-29	1,652	1,652	1,616	1,616	21,300	269.33
2005-08-26	1,660	1,660	1,650	1,652	29,800	275.33
2005-08-25	1,679	1,679	1,652	1,656	45,300	276
2005-08-24	1,645	1,665	1,644	1,661	58,700	276.83
2005-08-23	1,620	1,638	1,620	1,637	45,900	272.83
2005-08-22	1,592	1,619	1,592	1,611	21,500	268.50
2005-08-19	1,603	1,605	1,595	1,600	28,700	266.67
2005-08-18	1,609	1,609	1,600	1,606	18,900	267.67
2005-08-17	1,608	1,615	1,605	1,605	11,400	267.50
2005-08-16	1,609	1,610	1,602	1,609	13,600	268.17
2005-08-15	1,614	1,624	1,601	1,609	19,300	268.17
2005-08-12	1,623	1,631	1,619	1,619	17,700	269.83
2005-08-11	1,635	1,635	1,613	1,618	18,100	269.67
2005-08-10	1,613	1,630	1,613	1,630	20,200	271.67
2005-08-09	1,599	1,613	1,599	1,613	9,800	268.83
2005-08-08	1,568	1,601	1,568	1,601	22,800	266.83
2005-08-05	1,610	1,614	1,601	1,614	56,100	269
2005-08-04	1,604	1,617	1,604	1,612	40,000	268.67
2005-08-03	1,601	1,610	1,576	1,603	51,900	267.17
2005-08-02	1,600	1,613	1,568	1,606	90,100	267.67
2005-08-01	1,630	1,638	1,612	1,613	37,300	268.83
2005-07-29	1,635	1,638	1,626	1,630	45,400	271.67
2005-07-28	1,617	1,638	1,617	1,630	30,500	271.67
2005-07-27	1,608	1,620	1,600	1,615	62,400	269.17
2005-07-26	1,602	1,614	1,602	1,608	26,300	268
2005-07-25	1,631	1,635	1,618	1,625	34,700	270.83
2005-07-22	1,635	1,636	1,622	1,627	29,000	271.17
2005-07-21	1,647	1,657	1,638	1,640	56,000	273.33
2005-07-20	1,656	1,656	1,638	1,645	20,100	274.17
2005-07-19	1,635	1,660	1,635	1,652	40,500	275.33
2005-07-15	1,660	1,660	1,650	1,653	19,400	275.50
2005-07-14	1,661	1,667	1,650	1,656	32,000	276
2005-07-13	1,633	1,665	1,633	1,656	82,200	276
2005-07-12	1,639	1,642	1,632	1,633	19,500	272.17
2005-07-11	1,635	1,645	1,631	1,634	26,100	272.33
2005-07-08	1,631	1,661	1,630	1,631	33,700	271.83
2005-07-07	1,658	1,658	1,638	1,644	26,700	274
2005-07-06	1,661	1,669	1,658	1,659	23,700	276.50
2005-07-05	1,675	1,675	1,660	1,660	45,800	276.67
2005-07-04	1,670	1,677	1,661	1,675	71,700	279.17
2005-07-01	1,650	1,672	1,650	1,670	60,100	278.33
2005-06-30	1,675	1,675	1,649	1,654	35,700	275.67
2005-06-29	1,697	1,697	1,669	1,676	51,800	279.33
2005-06-28	1,663	1,685	1,661	1,680	41,600	280
2005-06-27	1,655	1,667	1,650	1,662	71,700	277
2005-06-24	1,645	1,660	1,640	1,659	93,600	276.50
2005-06-23	1,641	1,649	1,640	1,645	59,600	274.17
2005-06-22	1,612	1,646	1,612	1,639	108,000	273.17
2005-06-21	1,592	1,618	1,592	1,612	44,300	268.67
2005-06-20	1,610	1,615	1,591	1,591	38,700	265.17
2005-06-17	1,609	1,613	1,599	1,605	54,700	267.50
2005-06-16	1,606	1,607	1,599	1,603	59,200	267.17
2005-06-15	1,614	1,614	1,600	1,605	52,700	267.50
2005-06-14	1,620	1,622	1,608	1,614	47,100	269
2005-06-13	1,605	1,621	1,600	1,621	76,500	270.17
2005-06-10	1,600	1,618	1,596	1,604	83,300	267.33
2005-06-09	1,638	1,638	1,595	1,600	104,000	266.67
2005-06-08	1,630	1,660	1,629	1,637	186,300	272.83
2005-06-07	1,550	1,629	1,550	1,623	229,700	270.50
2005-06-06	1,542	1,542	1,512	1,514	52,700	252.33
2005-06-03	1,556	1,558	1,525	1,542	62,800	257
2005-06-02	1,575	1,592	1,570	1,570	26,600	261.67
2005-06-01	1,574	1,595	1,571	1,584	27,700	264
2005-05-31	1,573	1,583	1,557	1,579	35,000	263.17
2005-05-30	1,550	1,582	1,543	1,574	40,400	262.33
2005-05-27	1,546	1,559	1,541	1,545	44,600	257.50
2005-05-26	1,550	1,564	1,540	1,548	56,600	258
2005-05-25	1,585	1,600	1,541	1,541	62,000	256.83
2005-05-24	1,550	1,564	1,549	1,555	34,400	259.17
2005-05-23	1,550	1,570	1,536	1,564	30,200	260.67
2005-05-20	1,552	1,561	1,530	1,550	47,600	258.33
2005-05-19	1,521	1,536	1,502	1,522	36,700	253.67
2005-05-18	1,530	1,540	1,501	1,506	151,700	251
2005-05-17	1,510	1,545	1,500	1,531	120,800	255.17
2005-05-16	1,605	1,605	1,570	1,570	52,400	261.67
2005-05-13	1,600	1,619	1,599	1,606	77,500	267.67
2005-05-12	1,610	1,623	1,592	1,599	82,100	266.50
2005-05-11	1,613	1,616	1,602	1,610	106,000	268.33
2005-05-10	1,615	1,625	1,612	1,615	65,800	269.17
2005-05-09	1,611	1,635	1,606	1,614	31,400	269
2005-05-06	1,601	1,614	1,601	1,614	23,200	269
2005-05-02	1,600	1,618	1,580	1,613	23,600	268.83
2005-04-28	1,615	1,635	1,608	1,611	30,700	268.50
2005-04-27	1,620	1,630	1,605	1,628	48,000	271.33
2005-04-26	1,607	1,634	1,605	1,624	55,800	270.67
2005-04-25	1,629	1,629	1,606	1,607	26,600	267.83
2005-04-22	1,601	1,622	1,601	1,620	48,300	270
2005-04-21	1,607	1,636	1,592	1,600	35,200	266.67
2005-04-20	1,648	1,670	1,614	1,620	31,300	270
2005-04-19	1,594	1,625	1,594	1,620	32,900	270
2005-04-18	1,630	1,631	1,570	1,594	48,400	265.67
2005-04-15	1,650	1,657	1,630	1,632	32,000	272
2005-04-14	1,673	1,675	1,657	1,661	35,400	276.83
2005-04-13	1,696	1,700	1,677	1,677	42,500	279.50
2005-04-12	1,688	1,699	1,686	1,690	28,500	281.67
2005-04-11	1,702	1,705	1,686	1,695	44,100	282.50
2005-04-08	1,697	1,700	1,685	1,693	39,300	282.17
2005-04-07	1,706	1,707	1,684	1,692	54,200	282
2005-04-06	1,685	1,710	1,684	1,706	86,300	284.33
2005-04-05	1,679	1,687	1,676	1,680	75,600	280
2005-04-04	1,691	1,703	1,677	1,684	59,300	280.67
2005-04-01	1,655	1,695	1,644	1,690	63,100	281.67
2005-03-31	1,658	1,660	1,650	1,655	68,900	275.83
2005-03-30	1,665	1,695	1,654	1,668	63,600	278
2005-03-29	1,691	1,701	1,651	1,664	128,300	277.33
2005-03-28	1,682	1,709	1,670	1,692	88,200	282
2005-03-25	1,634	1,670	1,631	1,670	81,700	278.33
2005-03-24	1,646	1,648	1,626	1,631	134,700	271.83
2005-03-23	1,669	1,669	1,632	1,645	107,200	274.17
2005-03-22	1,700	1,709	1,660	1,661	96,600	276.83
2005-03-18	1,714	1,719	1,688	1,694	58,700	282.33
2005-03-17	1,733	1,738	1,713	1,713	39,400	285.50
2005-03-16	1,715	1,730	1,705	1,723	56,300	287.17
2005-03-15	1,763	1,770	1,700	1,711	101,400	285.17
2005-03-14	1,779	1,787	1,760	1,760	15,400	293.33
2005-03-11	1,779	1,785	1,771	1,778	42,300	296.33
2005-03-10	1,745	1,776	1,744	1,760	22,300	293.33
2005-03-09	1,808	1,810	1,754	1,754	23,800	292.33
2005-03-08	1,810	1,810	1,798	1,798	21,400	299.67
2005-03-07	1,797	1,809	1,780	1,806	27,600	301
2005-03-04	1,780	1,799	1,769	1,797	16,400	299.50
2005-03-03	1,789	1,789	1,769	1,783	14,300	297.17
2005-03-02	1,769	1,800	1,769	1,800	43,500	300
2005-03-01	1,769	1,770	1,755	1,769	29,500	294.83
2005-02-28	1,741	1,761	1,737	1,758	21,100	293
2005-02-25	1,780	1,780	1,752	1,757	34,100	292.83
2005-02-24	1,746	1,770	1,736	1,765	34,100	294.17
2005-02-23	1,721	1,736	1,710	1,736	58,700	289.33
2005-02-22	1,727	1,730	1,700	1,706	30,300	284.33
2005-02-21	1,726	1,740	1,723	1,728	129,300	288
2005-02-18	1,764	1,765	1,721	1,725	49,500	287.50
2005-02-17	1,772	1,779	1,765	1,770	74,400	295
2005-02-16	1,790	1,790	1,769	1,772	38,600	295.33
2005-02-15	1,770	1,770	1,750	1,765	35,900	294.17
2005-02-14	1,730	1,760	1,730	1,742	39,600	290.33
2005-02-10	1,730	1,731	1,710	1,710	55,200	285
2005-02-09	1,760	1,765	1,735	1,740	51,000	290
2005-02-08	1,792	1,792	1,760	1,766	71,700	294.33
2005-02-07	1,800	1,800	1,782	1,792	37,100	298.67
2005-02-04	1,806	1,812	1,777	1,799	20,100	299.83
2005-02-03	1,810	1,816	1,808	1,816	19,800	302.67
2005-02-02	1,814	1,824	1,808	1,820	36,000	303.33
2005-02-01	1,809	1,815	1,795	1,815	48,600	302.50
2005-01-31	1,810	1,813	1,801	1,809	32,600	301.50
2005-01-28	1,807	1,818	1,807	1,817	44,000	302.83
2005-01-27	1,831	1,833	1,820	1,830	64,400	305
2005-01-26	1,815	1,839	1,812	1,839	54,100	306.50
2005-01-25	1,830	1,839	1,813	1,824	56,700	304
2005-01-24	1,859	1,861	1,841	1,847	67,500	307.83
2005-01-21	1,817	1,870	1,817	1,863	133,000	310.50
2005-01-20	1,799	1,810	1,798	1,810	129,300	301.67
2005-01-19	1,817	1,817	1,792	1,810	76,200	301.67
2005-01-18	1,816	1,816	1,801	1,812	79,300	302
2005-01-17	1,800	1,817	1,787	1,817	84,800	302.83
2005-01-14	1,799	1,818	1,785	1,818	57,300	303
2005-01-13	1,805	1,805	1,785	1,798	34,800	299.67
2005-01-12	1,774	1,820	1,774	1,799	40,900	299.83
2005-01-11	1,760	1,794	1,755	1,773	64,600	295.50
2005-01-07	1,759	1,765	1,750	1,755	39,300	292.50
2005-01-06	1,755	1,768	1,720	1,766	27,200	294.33
2005-01-05	1,769	1,770	1,752	1,765	33,600	294.17
2005-01-04	1,752	1,770	1,752	1,770	14,800	295

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