7956 ピジョン(株) の時系列データ [2006年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2006-12-29	2,070	2,100	2,060	2,085	49,400	347.50
2006-12-28	2,050	2,070	2,040	2,045	112,400	340.83
2006-12-27	2,040	2,045	2,025	2,025	66,100	337.50
2006-12-26	2,020	2,035	2,015	2,035	52,200	339.17
2006-12-25	2,005	2,045	2,000	2,015	122,700	335.83
2006-12-22	2,000	2,010	1,991	2,005	40,400	334.17
2006-12-21	2,010	2,010	1,990	1,995	49,900	332.50
2006-12-20	1,997	2,005	1,983	2,005	40,000	334.17
2006-12-19	2,000	2,000	1,976	1,984	48,100	330.67
2006-12-18	2,015	2,015	1,995	2,005	48,500	334.17
2006-12-15	2,035	2,035	2,010	2,015	65,600	335.83
2006-12-14	2,020	2,025	1,980	2,010	53,600	335
2006-12-13	2,020	2,025	1,999	2,020	67,200	336.67
2006-12-12	2,050	2,055	1,995	2,035	132,200	339.17
2006-12-11	1,995	2,045	1,975	2,040	87,100	340
2006-12-08	2,020	2,020	1,999	2,000	57,900	333.33
2006-12-07	2,000	2,020	1,995	2,005	52,700	334.17
2006-12-06	2,045	2,055	2,010	2,015	82,600	335.83
2006-12-05	2,045	2,070	2,020	2,035	49,900	339.17
2006-12-04	2,060	2,070	2,025	2,065	57,300	344.17
2006-12-01	2,095	2,095	2,070	2,080	54,800	346.67
2006-11-30	2,090	2,115	2,060	2,115	86,300	352.50
2006-11-29	2,020	2,080	2,010	2,070	92,900	345
2006-11-28	2,000	2,020	1,975	2,020	80,800	336.67
2006-11-27	1,975	2,030	1,970	2,020	39,700	336.67
2006-11-24	1,978	2,020	1,953	2,005	80,900	334.17
2006-11-22	1,980	1,996	1,934	1,977	116,200	329.50
2006-11-21	1,982	1,982	1,930	1,965	104,000	327.50
2006-11-20	1,992	2,010	1,952	1,982	133,000	330.33
2006-11-17	2,000	2,030	2,000	2,030	54,100	338.33
2006-11-16	2,090	2,090	1,999	2,020	139,800	336.67
2006-11-15	2,095	2,120	2,075	2,090	40,500	348.33
2006-11-14	2,040	2,090	2,040	2,075	72,300	345.83
2006-11-13	2,040	2,040	2,020	2,035	59,200	339.17
2006-11-10	2,075	2,080	2,045	2,045	47,800	340.83
2006-11-09	2,100	2,115	2,080	2,095	78,400	349.17
2006-11-08	2,115	2,130	2,090	2,105	120,000	350.83
2006-11-07	2,115	2,140	2,115	2,135	42,100	355.83
2006-11-06	2,105	2,135	2,080	2,115	67,600	352.50
2006-11-02	2,110	2,130	2,100	2,125	51,500	354.17
2006-11-01	2,130	2,130	2,100	2,120	49,700	353.33
2006-10-31	2,100	2,150	2,090	2,140	49,100	356.67
2006-10-30	2,140	2,150	2,110	2,120	81,000	353.33
2006-10-27	2,175	2,180	2,135	2,165	105,200	360.83
2006-10-26	2,165	2,180	2,135	2,180	89,400	363.33
2006-10-25	2,175	2,175	2,125	2,140	80,200	356.67
2006-10-24	2,165	2,180	2,125	2,140	113,500	356.67
2006-10-23	2,160	2,190	2,155	2,175	94,100	362.50
2006-10-20	2,180	2,195	2,170	2,175	122,700	362.50
2006-10-19	2,095	2,220	2,095	2,175	319,800	362.50
2006-10-18	2,120	2,150	2,070	2,095	256,700	349.17
2006-10-17	2,110	2,120	2,095	2,100	180,800	350
2006-10-16	2,090	2,105	2,085	2,095	173,100	349.17
2006-10-13	2,050	2,090	2,035	2,090	302,000	348.33
2006-10-12	2,030	2,050	2,015	2,030	105,100	338.33
2006-10-11	2,045	2,050	2,030	2,030	71,400	338.33
2006-10-10	2,015	2,055	2,010	2,045	194,900	340.83
2006-10-06	2,020	2,030	2,000	2,030	125,700	338.33
2006-10-05	1,996	2,020	1,994	2,015	107,000	335.83
2006-10-04	2,025	2,030	1,990	1,991	159,300	331.83
2006-10-03	2,005	2,020	1,979	1,999	316,700	333.17
2006-10-02	2,010	2,040	2,010	2,030	151,000	338.33
2006-09-29	2,040	2,045	2,005	2,025	109,000	337.50
2006-09-28	2,020	2,055	2,010	2,045	280,900	340.83
2006-09-27	2,005	2,030	1,999	2,010	278,900	335
2006-09-26	1,998	2,010	1,986	2,005	310,100	334.17
2006-09-25	1,980	2,000	1,953	1,983	274,300	330.50
2006-09-22	1,992	2,010	1,972	1,998	352,900	333
2006-09-21	1,968	1,993	1,957	1,981	453,000	330.17
2006-09-20	1,921	1,954	1,920	1,947	211,900	324.50
2006-09-19	1,922	1,943	1,917	1,927	324,900	321.17
2006-09-15	1,885	1,900	1,854	1,900	201,000	316.67
2006-09-14	1,840	1,893	1,822	1,887	344,900	314.50
2006-09-13	1,876	1,889	1,850	1,854	292,800	309
2006-09-12	1,903	1,911	1,885	1,885	322,100	314.17
2006-09-11	1,915	1,931	1,891	1,918	382,100	319.67
2006-09-08	1,930	1,940	1,909	1,919	380,200	319.83
2006-09-07	1,888	1,949	1,872	1,944	996,301	324
2006-09-06	2,025	2,030	1,898	1,925	3,439,503	320.83
2006-09-05	2,095	2,095	1,989	2,040	2,123,102	340
2006-09-04	2,100	2,150	2,080	2,095	2,740,103	349.17
2006-09-01	1,979	2,080	1,973	2,020	995,201	336.67
2006-08-31	1,930	1,965	1,903	1,957	220,100	326.17
2006-08-30	1,964	1,964	1,898	1,925	256,900	320.83
2006-08-29	1,963	1,967	1,954	1,965	163,100	327.50
2006-08-28	1,968	1,968	1,942	1,952	114,000	325.33
2006-08-25	1,984	1,986	1,965	1,967	98,300	327.83
2006-08-24	1,998	1,998	1,968	1,980	142,800	330
2006-08-23	1,994	1,998	1,990	1,998	89,800	333
2006-08-22	1,965	1,993	1,963	1,993	116,900	332.17
2006-08-21	1,994	1,994	1,965	1,966	144,000	327.67
2006-08-18	1,958	1,997	1,958	1,983	184,000	330.50
2006-08-17	1,967	1,995	1,954	1,956	196,400	326
2006-08-16	1,930	1,959	1,925	1,954	119,300	325.67
2006-08-15	1,877	1,911	1,875	1,904	73,400	317.33
2006-08-14	1,847	1,895	1,847	1,887	58,300	314.50
2006-08-11	1,860	1,895	1,841	1,863	106,200	310.50
2006-08-10	1,888	1,895	1,871	1,875	96,000	312.50
2006-08-09	1,819	1,898	1,810	1,895	315,100	315.83
2006-08-08	1,815	1,838	1,815	1,823	88,800	303.83
2006-08-07	1,811	1,826	1,810	1,811	89,000	301.83
2006-08-04	1,800	1,817	1,795	1,811	148,600	301.83
2006-08-03	1,801	1,812	1,790	1,801	54,700	300.17
2006-08-02	1,788	1,803	1,780	1,801	51,800	300.17
2006-08-01	1,769	1,790	1,769	1,790	33,500	298.33
2006-07-31	1,777	1,794	1,770	1,786	70,600	297.67
2006-07-28	1,784	1,786	1,760	1,776	45,400	296
2006-07-27	1,785	1,791	1,757	1,783	38,200	297.17
2006-07-26	1,785	1,809	1,784	1,789	59,100	298.17
2006-07-25	1,814	1,814	1,795	1,799	65,400	299.83
2006-07-24	1,810	1,810	1,791	1,800	64,100	300
2006-07-21	1,818	1,818	1,797	1,812	65,500	302
2006-07-20	1,805	1,819	1,803	1,818	112,500	303
2006-07-19	1,792	1,805	1,770	1,796	116,800	299.33
2006-07-18	1,785	1,794	1,771	1,771	61,300	295.17
2006-07-14	1,772	1,792	1,770	1,777	51,300	296.17
2006-07-13	1,770	1,790	1,763	1,776	70,900	296
2006-07-12	1,777	1,787	1,772	1,776	47,400	296
2006-07-11	1,754	1,784	1,754	1,782	65,800	297
2006-07-10	1,750	1,771	1,746	1,766	59,500	294.33
2006-07-07	1,785	1,789	1,766	1,769	41,700	294.83
2006-07-06	1,772	1,793	1,772	1,784	47,200	297.33
2006-07-05	1,780	1,796	1,775	1,788	63,000	298
2006-07-04	1,771	1,789	1,771	1,781	72,900	296.83
2006-07-03	1,770	1,798	1,770	1,771	60,500	295.17
2006-06-30	1,753	1,778	1,753	1,769	87,900	294.83
2006-06-29	1,745	1,760	1,745	1,749	44,400	291.50
2006-06-28	1,745	1,758	1,744	1,751	42,300	291.83
2006-06-27	1,745	1,765	1,745	1,765	87,600	294.17
2006-06-26	1,753	1,768	1,753	1,756	62,500	292.67
2006-06-23	1,763	1,763	1,745	1,761	56,100	293.50
2006-06-22	1,748	1,762	1,746	1,759	70,100	293.17
2006-06-21	1,745	1,754	1,738	1,754	42,200	292.33
2006-06-20	1,745	1,755	1,742	1,747	64,400	291.17
2006-06-19	1,740	1,750	1,735	1,750	61,300	291.67
2006-06-16	1,740	1,748	1,735	1,742	93,100	290.33
2006-06-15	1,699	1,715	1,690	1,710	94,800	285
2006-06-14	1,689	1,695	1,664	1,684	100,100	280.67
2006-06-13	1,607	1,684	1,607	1,659	71,500	276.50
2006-06-12	1,682	1,682	1,619	1,649	127,100	274.83
2006-06-09	1,620	1,700	1,580	1,652	259,200	275.33
2006-06-08	1,690	1,695	1,616	1,650	212,900	275
2006-06-07	1,666	1,745	1,660	1,714	427,700	285.67
2006-06-06	1,620	1,678	1,602	1,659	312,000	276.50
2006-06-05	1,584	1,619	1,584	1,595	53,400	265.83
2006-06-02	1,608	1,620	1,541	1,585	89,000	264.17
2006-06-01	1,615	1,634	1,608	1,609	100,100	268.17
2006-05-31	1,665	1,669	1,641	1,645	123,200	274.17
2006-05-30	1,656	1,657	1,648	1,656	38,100	276
2006-05-29	1,690	1,690	1,657	1,658	42,800	276.33
2006-05-26	1,661	1,685	1,661	1,685	42,400	280.83
2006-05-25	1,690	1,690	1,670	1,675	46,200	279.17
2006-05-24	1,680	1,698	1,664	1,681	101,800	280.17
2006-05-23	1,738	1,738	1,706	1,715	172,300	285.83
2006-05-22	1,716	1,740	1,716	1,724	110,800	287.33
2006-05-19	1,714	1,715	1,701	1,715	53,300	285.83
2006-05-18	1,718	1,725	1,706	1,722	152,600	287
2006-05-17	1,680	1,707	1,671	1,703	56,300	283.83
2006-05-16	1,700	1,705	1,681	1,681	75,000	280.17
2006-05-15	1,709	1,712	1,685	1,700	70,500	283.33
2006-05-12	1,733	1,733	1,674	1,696	113,800	282.67
2006-05-11	1,733	1,737	1,730	1,736	58,800	289.33
2006-05-10	1,754	1,754	1,731	1,733	68,500	288.83
2006-05-09	1,768	1,768	1,741	1,741	57,800	290.17
2006-05-08	1,760	1,765	1,740	1,762	68,000	293.67
2006-05-02	1,750	1,758	1,745	1,751	92,100	291.83
2006-05-01	1,735	1,753	1,735	1,737	57,200	289.50
2006-04-28	1,735	1,740	1,721	1,735	132,900	289.17
2006-04-27	1,740	1,742	1,725	1,725	76,200	287.50
2006-04-26	1,718	1,735	1,705	1,735	114,800	289.17
2006-04-25	1,708	1,728	1,702	1,719	93,400	286.50
2006-04-24	1,747	1,747	1,692	1,702	368,800	283.67
2006-04-21	1,745	1,750	1,738	1,746	77,000	291
2006-04-20	1,745	1,748	1,737	1,742	195,500	290.33
2006-04-19	1,733	1,743	1,726	1,739	73,500	289.83
2006-04-18	1,731	1,732	1,718	1,728	51,400	288
2006-04-17	1,730	1,737	1,710	1,720	128,000	286.67
2006-04-14	1,710	1,722	1,695	1,722	60,200	287
2006-04-13	1,704	1,713	1,683	1,683	123,000	280.50
2006-04-12	1,730	1,730	1,683	1,703	93,200	283.83
2006-04-11	1,724	1,740	1,713	1,731	134,600	288.50
2006-04-10	1,700	1,722	1,696	1,717	108,200	286.17
2006-04-07	1,682	1,700	1,670	1,700	92,600	283.33
2006-04-06	1,673	1,693	1,662	1,686	91,500	281
2006-04-05	1,682	1,692	1,670	1,672	77,100	278.67
2006-04-04	1,690	1,690	1,667	1,682	84,400	280.33
2006-04-03	1,669	1,686	1,660	1,672	81,700	278.67
2006-03-31	1,700	1,700	1,651	1,656	141,400	276
2006-03-30	1,699	1,703	1,685	1,695	89,500	282.50
2006-03-29	1,682	1,698	1,661	1,695	76,300	282.50
2006-03-28	1,650	1,686	1,650	1,681	50,900	280.17
2006-03-27	1,694	1,694	1,672	1,679	40,300	279.83
2006-03-24	1,670	1,693	1,670	1,691	63,700	281.83
2006-03-23	1,667	1,698	1,657	1,691	70,300	281.83
2006-03-22	1,666	1,669	1,652	1,667	36,700	277.83
2006-03-20	1,658	1,668	1,649	1,666	62,000	277.67
2006-03-17	1,670	1,680	1,660	1,669	31,900	278.17
2006-03-16	1,670	1,686	1,658	1,664	41,500	277.33
2006-03-15	1,671	1,684	1,657	1,666	80,100	277.67
2006-03-14	1,705	1,705	1,656	1,688	119,600	281.33
2006-03-13	1,700	1,709	1,684	1,693	87,500	282.17
2006-03-10	1,682	1,695	1,663	1,675	137,700	279.17
2006-03-09	1,633	1,692	1,626	1,685	157,000	280.83
2006-03-08	1,660	1,660	1,644	1,655	27,700	275.83
2006-03-07	1,672	1,679	1,651	1,663	99,100	277.17
2006-03-06	1,640	1,714	1,629	1,672	208,000	278.67
2006-03-03	1,680	1,680	1,621	1,627	132,200	271.17
2006-03-02	1,650	1,680	1,650	1,661	120,700	276.83
2006-03-01	1,700	1,719	1,663	1,690	284,800	281.67
2006-02-28	1,597	1,659	1,597	1,650	157,400	275
2006-02-27	1,579	1,626	1,570	1,595	156,400	265.83
2006-02-24	1,565	1,615	1,560	1,609	435,600	268.17
2006-02-23	1,610	1,650	1,605	1,628	152,600	271.33
2006-02-22	1,655	1,655	1,612	1,616	138,400	269.33
2006-02-21	1,650	1,659	1,642	1,657	85,400	276.17
2006-02-20	1,654	1,689	1,654	1,671	130,600	278.50
2006-02-17	1,680	1,700	1,654	1,693	81,900	282.17
2006-02-16	1,677	1,714	1,676	1,702	166,800	283.67
2006-02-15	1,660	1,678	1,639	1,676	158,000	279.33
2006-02-14	1,651	1,667	1,645	1,659	160,600	276.50
2006-02-13	1,706	1,706	1,660	1,680	137,300	280
2006-02-10	1,730	1,730	1,665	1,709	237,000	284.83
2006-02-09	1,714	1,739	1,691	1,710	199,000	285
2006-02-08	1,820	1,824	1,656	1,689	1,240,901	281.50
2006-02-07	1,700	1,850	1,692	1,770	949,901	295
2006-02-06	1,641	1,696	1,641	1,681	241,700	280.17
2006-02-03	1,602	1,653	1,602	1,642	221,800	273.67
2006-02-02	1,689	1,695	1,665	1,678	424,100	279.67
2006-02-01	1,680	1,690	1,675	1,685	147,200	280.83
2006-01-31	1,683	1,690	1,677	1,684	114,700	280.67
2006-01-30	1,665	1,694	1,653	1,681	263,800	280.17
2006-01-27	1,657	1,670	1,652	1,670	163,600	278.33
2006-01-26	1,612	1,680	1,606	1,657	137,200	276.17
2006-01-25	1,627	1,636	1,615	1,621	153,700	270.17
2006-01-24	1,602	1,632	1,601	1,617	111,500	269.50
2006-01-23	1,600	1,616	1,592	1,601	183,900	266.83
2006-01-20	1,640	1,666	1,631	1,650	107,800	275
2006-01-19	1,569	1,660	1,569	1,658	116,100	276.33
2006-01-18	1,600	1,601	1,561	1,589	232,400	264.83
2006-01-17	1,699	1,714	1,670	1,671	139,400	278.50
2006-01-16	1,689	1,721	1,676	1,710	361,300	285
2006-01-13	1,628	1,689	1,628	1,689	401,600	281.50
2006-01-12	1,591	1,620	1,591	1,619	180,000	269.83
2006-01-11	1,608	1,615	1,590	1,598	155,500	266.33
2006-01-10	1,615	1,620	1,606	1,606	152,600	267.67
2006-01-06	1,587	1,604	1,580	1,593	178,900	265.50
2006-01-05	1,550	1,595	1,548	1,587	203,300	264.50
2006-01-04	1,541	1,549	1,536	1,546	74,200	257.67

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