7956 ピジョン(株) の時系列データ [2007年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2007-12-28	1,938	1,938	1,862	1,876	48,600	312.67
2007-12-27	1,962	1,965	1,922	1,938	62,900	323
2007-12-26	1,916	1,940	1,916	1,932	33,400	322
2007-12-25	1,941	1,944	1,885	1,915	49,900	319.17
2007-12-21	1,915	1,935	1,900	1,914	53,700	319
2007-12-20	1,922	1,936	1,879	1,896	50,200	316
2007-12-19	1,931	1,980	1,916	1,920	72,400	320
2007-12-18	1,935	2,000	1,935	1,949	111,800	324.83
2007-12-17	1,907	1,956	1,907	1,934	47,400	322.33
2007-12-14	1,905	1,960	1,905	1,950	45,200	325
2007-12-13	1,954	1,965	1,930	1,935	37,900	322.50
2007-12-12	1,968	1,987	1,937	1,981	35,800	330.17
2007-12-11	1,951	1,979	1,951	1,971	43,000	328.50
2007-12-10	1,971	2,000	1,966	1,970	30,900	328.33
2007-12-07	2,000	2,005	1,970	1,983	59,300	330.50
2007-12-06	2,000	2,005	1,983	1,990	59,700	331.67
2007-12-05	1,965	2,020	1,960	2,010	111,300	335
2007-12-04	1,902	1,955	1,902	1,941	52,000	323.50
2007-12-03	1,914	1,947	1,914	1,932	42,600	322
2007-11-30	1,890	1,930	1,890	1,915	78,500	319.17
2007-11-29	1,816	1,880	1,816	1,872	87,500	312
2007-11-28	1,840	1,840	1,780	1,794	122,600	299
2007-11-27	1,775	1,831	1,770	1,780	93,200	296.67
2007-11-26	1,751	1,808	1,745	1,781	77,400	296.83
2007-11-22	1,837	1,839	1,737	1,745	103,200	290.83
2007-11-21	1,848	1,849	1,803	1,807	56,700	301.17
2007-11-20	1,851	1,852	1,803	1,849	37,700	308.17
2007-11-19	1,876	1,889	1,842	1,856	51,300	309.33
2007-11-16	1,903	1,919	1,850	1,906	31,900	317.67
2007-11-15	1,900	1,927	1,872	1,923	35,700	320.50
2007-11-14	1,898	1,923	1,875	1,923	36,600	320.50
2007-11-13	1,892	1,916	1,877	1,896	49,000	316
2007-11-12	1,891	1,907	1,862	1,892	31,500	315.33
2007-11-09	1,930	1,943	1,916	1,921	25,000	320.17
2007-11-08	1,939	1,940	1,906	1,928	38,800	321.33
2007-11-07	1,951	1,951	1,935	1,940	42,300	323.33
2007-11-06	1,940	1,968	1,940	1,951	53,300	325.17
2007-11-05	1,950	1,963	1,935	1,950	41,100	325
2007-11-02	1,950	1,979	1,936	1,967	38,300	327.83
2007-11-01	1,975	1,976	1,936	1,963	35,100	327.17
2007-10-31	1,927	1,975	1,903	1,975	45,200	329.17
2007-10-30	1,872	1,963	1,871	1,956	124,100	326
2007-10-29	1,862	1,893	1,853	1,861	89,400	310.17
2007-10-26	1,860	1,862	1,846	1,861	46,400	310.17
2007-10-25	1,902	1,902	1,852	1,860	82,300	310
2007-10-24	1,897	1,899	1,856	1,872	64,400	312
2007-10-23	1,901	1,910	1,881	1,906	37,500	317.67
2007-10-22	1,918	1,927	1,882	1,923	34,000	320.50
2007-10-19	1,950	1,955	1,911	1,948	50,400	324.67
2007-10-18	1,925	1,951	1,916	1,950	28,000	325
2007-10-17	1,930	1,937	1,911	1,926	31,800	321
2007-10-16	1,951	1,957	1,925	1,933	40,400	322.17
2007-10-15	1,950	1,974	1,932	1,945	34,800	324.17
2007-10-12	1,952	1,990	1,932	1,938	55,900	323
2007-10-11	1,920	1,960	1,920	1,951	40,000	325.17
2007-10-10	1,935	1,939	1,905	1,918	92,400	319.67
2007-10-09	1,891	1,928	1,891	1,913	68,400	318.83
2007-10-05	1,903	1,918	1,876	1,881	64,800	313.50
2007-10-04	1,903	1,948	1,902	1,911	40,900	318.50
2007-10-03	1,930	1,935	1,905	1,914	61,900	319
2007-10-02	1,926	1,947	1,923	1,929	32,600	321.50
2007-10-01	1,928	1,934	1,883	1,895	57,200	315.83
2007-09-28	1,934	1,944	1,886	1,927	73,800	321.17
2007-09-27	1,909	1,936	1,879	1,931	71,100	321.83
2007-09-26	1,874	1,898	1,867	1,883	35,600	313.83
2007-09-25	1,950	1,950	1,862	1,872	87,300	312
2007-09-21	1,896	1,911	1,857	1,905	77,200	317.50
2007-09-20	1,959	1,985	1,889	1,929	34,900	321.50
2007-09-19	1,901	1,952	1,901	1,946	87,000	324.33
2007-09-18	1,920	1,921	1,858	1,890	115,600	315
2007-09-14	1,963	1,964	1,924	1,926	127,700	321
2007-09-13	1,965	1,992	1,965	1,974	98,700	329
2007-09-12	2,030	2,030	1,994	2,005	96,200	334.17
2007-09-11	2,010	2,020	1,970	2,020	58,600	336.67
2007-09-10	1,995	2,020	1,959	2,020	26,600	336.67
2007-09-07	1,991	2,030	1,979	2,020	78,900	336.67
2007-09-06	1,968	1,994	1,933	1,990	94,400	331.67
2007-09-05	1,990	1,990	1,950	1,970	83,100	328.33
2007-09-04	1,960	1,996	1,960	1,990	70,200	331.67
2007-09-03	1,976	1,976	1,950	1,960	65,800	326.67
2007-08-31	1,952	1,973	1,930	1,946	92,000	324.33
2007-08-30	1,898	1,939	1,886	1,938	90,200	323
2007-08-29	1,830	1,897	1,830	1,890	75,700	315
2007-08-28	1,901	1,905	1,867	1,887	136,600	314.50
2007-08-27	1,860	1,873	1,854	1,857	37,600	309.50
2007-08-24	1,879	1,879	1,832	1,860	39,300	310
2007-08-23	1,841	1,874	1,826	1,863	33,200	310.50
2007-08-22	1,844	1,853	1,820	1,837	23,400	306.17
2007-08-21	1,802	1,848	1,785	1,838	66,900	306.33
2007-08-20	1,851	1,851	1,791	1,801	48,800	300.17
2007-08-17	1,807	1,832	1,800	1,801	61,100	300.17
2007-08-16	1,830	1,843	1,802	1,836	37,100	306
2007-08-15	1,914	1,914	1,868	1,882	44,700	313.67
2007-08-14	1,857	1,924	1,840	1,913	50,500	318.83
2007-08-13	1,931	1,940	1,888	1,917	79,000	319.50
2007-08-10	1,928	1,968	1,894	1,930	118,600	321.67
2007-08-09	1,899	2,040	1,886	1,988	347,700	331.33
2007-08-08	1,810	1,853	1,804	1,841	114,500	306.83
2007-08-07	1,832	1,853	1,820	1,827	31,900	304.50
2007-08-06	1,811	1,831	1,802	1,823	31,700	303.83
2007-08-03	1,851	1,852	1,811	1,833	76,600	305.50
2007-08-02	1,900	1,904	1,870	1,874	87,200	312.33
2007-08-01	1,920	1,921	1,885	1,899	78,500	316.50
2007-07-31	1,907	1,935	1,892	1,927	44,500	321.17
2007-07-30	1,870	1,910	1,870	1,906	43,900	317.67
2007-07-27	1,898	1,902	1,888	1,897	59,300	316.17
2007-07-26	1,900	1,919	1,900	1,904	35,600	317.33
2007-07-25	1,928	1,928	1,905	1,916	31,500	319.33
2007-07-24	1,900	1,932	1,899	1,928	51,200	321.33
2007-07-23	1,901	1,924	1,879	1,902	61,800	317
2007-07-20	1,928	1,945	1,909	1,924	64,800	320.67
2007-07-19	1,920	1,929	1,879	1,905	101,200	317.50
2007-07-18	1,953	1,955	1,896	1,900	95,500	316.67
2007-07-17	1,991	1,991	1,900	1,953	63,600	325.50
2007-07-13	2,000	2,005	1,985	1,990	61,100	331.67
2007-07-12	2,010	2,010	1,991	2,005	40,800	334.17
2007-07-11	2,010	2,015	1,982	1,991	53,700	331.83
2007-07-10	1,999	2,005	1,990	2,005	26,700	334.17
2007-07-09	2,015	2,015	2,000	2,010	41,400	335
2007-07-06	2,015	2,015	1,980	1,995	82,200	332.50
2007-07-05	2,005	2,040	2,000	2,035	94,300	339.17
2007-07-04	1,999	2,005	1,992	2,000	48,300	333.33
2007-07-03	1,990	1,995	1,980	1,994	65,600	332.33
2007-07-02	2,005	2,005	1,981	1,984	80,800	330.67
2007-06-29	1,986	2,000	1,979	1,998	113,400	333
2007-06-28	1,985	1,995	1,962	1,994	118,800	332.33
2007-06-27	1,979	1,986	1,957	1,975	176,800	329.17
2007-06-26	1,965	1,988	1,952	1,978	100,300	329.67
2007-06-25	2,000	2,015	1,965	1,965	121,800	327.50
2007-06-22	1,963	1,996	1,963	1,992	175,300	332
2007-06-21	1,970	1,976	1,952	1,960	115,100	326.67
2007-06-20	1,996	2,000	1,980	1,991	107,400	331.83
2007-06-19	2,000	2,005	1,981	1,985	132,300	330.83
2007-06-18	2,020	2,025	2,010	2,015	39,100	335.83
2007-06-15	1,998	2,025	1,994	2,025	88,100	337.50
2007-06-14	1,980	2,000	1,978	1,997	85,500	332.83
2007-06-13	1,976	1,991	1,968	1,991	93,000	331.83
2007-06-12	1,967	1,979	1,962	1,973	60,700	328.83
2007-06-11	1,972	1,994	1,962	1,976	52,500	329.33
2007-06-08	1,960	1,970	1,947	1,965	67,800	327.50
2007-06-07	1,938	1,984	1,938	1,983	91,800	330.50
2007-06-06	1,980	1,987	1,960	1,964	142,300	327.33
2007-06-05	1,980	1,990	1,964	1,976	85,300	329.33
2007-06-04	1,994	1,994	1,970	1,987	127,900	331.17
2007-06-01	1,970	1,992	1,964	1,978	126,900	329.67
2007-05-31	1,967	1,979	1,947	1,969	142,400	328.17
2007-05-30	1,951	1,973	1,920	1,969	169,300	328.17
2007-05-29	1,925	1,951	1,920	1,950	86,900	325
2007-05-28	1,955	1,955	1,931	1,934	116,000	322.33
2007-05-25	1,949	1,950	1,926	1,939	128,500	323.17
2007-05-24	1,941	1,947	1,931	1,943	106,400	323.83
2007-05-23	1,930	1,941	1,914	1,925	208,400	320.83
2007-05-22	1,904	1,940	1,897	1,929	232,300	321.50
2007-05-21	1,861	1,910	1,856	1,903	212,700	317.17
2007-05-18	1,876	1,880	1,860	1,870	175,600	311.67
2007-05-17	1,840	1,895	1,840	1,865	220,800	310.83
2007-05-16	1,847	1,847	1,803	1,835	248,500	305.83
2007-05-15	1,873	1,880	1,832	1,846	240,200	307.67
2007-05-14	1,865	1,868	1,822	1,843	311,300	307.17
2007-05-11	1,878	1,887	1,861	1,880	85,200	313.33
2007-05-10	1,900	1,901	1,875	1,880	112,500	313.33
2007-05-09	1,873	1,911	1,873	1,900	121,600	316.67
2007-05-08	1,914	1,932	1,885	1,900	232,300	316.67
2007-05-07	1,970	1,979	1,912	1,913	633,101	318.83
2007-05-02	1,901	1,934	1,899	1,922	495,800	320.33
2007-05-01	1,830	1,872	1,820	1,863	430,700	310.50
2007-04-27	1,829	1,829	1,780	1,801	228,200	300.17
2007-04-26	1,823	1,846	1,806	1,834	115,300	305.67
2007-04-25	1,858	1,858	1,791	1,806	324,600	301
2007-04-24	1,861	1,877	1,845	1,857	156,900	309.50
2007-04-23	1,881	1,890	1,845	1,855	205,300	309.17
2007-04-20	1,865	1,881	1,865	1,873	69,400	312.17
2007-04-19	1,875	1,875	1,842	1,862	135,200	310.33
2007-04-18	1,863	1,897	1,861	1,881	118,900	313.50
2007-04-17	1,908	1,908	1,835	1,856	276,800	309.33
2007-04-16	1,905	1,917	1,877	1,880	261,000	313.33
2007-04-13	1,930	1,935	1,877	1,896	307,500	316
2007-04-12	1,948	1,955	1,920	1,932	138,800	322
2007-04-11	1,968	1,993	1,935	1,973	261,800	328.83
2007-04-10	1,995	1,997	1,962	1,968	174,600	328
2007-04-09	1,977	2,000	1,965	1,998	95,100	333
2007-04-06	1,960	1,961	1,948	1,953	67,400	325.50
2007-04-05	1,950	1,959	1,937	1,951	139,600	325.17
2007-04-04	1,950	1,976	1,947	1,961	162,700	326.83
2007-04-03	1,971	1,972	1,941	1,942	181,200	323.67
2007-04-02	2,020	2,030	1,970	1,981	144,200	330.17
2007-03-30	2,050	2,050	2,025	2,025	47,200	337.50
2007-03-29	2,085	2,085	2,030	2,030	74,800	338.33
2007-03-28	2,045	2,070	2,035	2,060	60,700	343.33
2007-03-27	1,998	2,055	1,995	2,040	82,400	340
2007-03-26	2,020	2,025	1,975	1,994	218,100	332.33
2007-03-23	2,030	2,045	2,010	2,045	100,500	340.83
2007-03-22	2,025	2,035	2,000	2,010	110,200	335
2007-03-20	1,957	2,015	1,940	2,000	122,200	333.33
2007-03-19	1,937	1,963	1,930	1,953	91,500	325.50
2007-03-16	1,960	1,965	1,925	1,936	129,800	322.67
2007-03-15	1,957	1,970	1,947	1,950	86,700	325
2007-03-14	1,982	1,985	1,942	1,942	184,900	323.67
2007-03-13	2,015	2,025	1,984	1,993	148,000	332.17
2007-03-12	2,025	2,050	1,985	2,010	122,500	335
2007-03-09	2,015	2,020	1,994	2,005	104,900	334.17
2007-03-08	2,020	2,025	2,010	2,020	80,300	336.67
2007-03-07	2,030	2,030	2,005	2,015	55,600	335.83
2007-03-06	1,981	2,035	1,980	2,020	41,800	336.67
2007-03-05	2,060	2,060	2,000	2,005	82,000	334.17
2007-03-02	2,065	2,070	2,045	2,055	51,200	342.50
2007-03-01	2,140	2,140	2,055	2,065	63,900	344.17
2007-02-28	2,000	2,070	2,000	2,060	93,700	343.33
2007-02-27	2,095	2,120	2,080	2,110	63,000	351.67
2007-02-26	2,120	2,120	2,085	2,095	90,300	349.17
2007-02-23	2,130	2,130	2,110	2,120	45,300	353.33
2007-02-22	2,130	2,135	2,110	2,125	76,100	354.17
2007-02-21	2,115	2,120	2,110	2,115	58,100	352.50
2007-02-20	2,130	2,130	2,110	2,125	69,000	354.17
2007-02-19	2,110	2,135	2,105	2,135	108,800	355.83
2007-02-16	2,115	2,125	2,105	2,120	34,200	353.33
2007-02-15	2,100	2,135	2,100	2,130	58,300	355
2007-02-14	2,145	2,145	2,125	2,130	54,000	355
2007-02-13	2,130	2,150	2,120	2,140	69,500	356.67
2007-02-09	2,145	2,150	2,120	2,140	46,200	356.67
2007-02-08	2,125	2,140	2,115	2,130	61,500	355
2007-02-07	2,150	2,150	2,115	2,120	51,400	353.33
2007-02-06	2,115	2,150	2,115	2,150	58,700	358.33
2007-02-05	2,140	2,140	2,105	2,115	42,300	352.50
2007-02-02	2,150	2,150	2,105	2,115	53,400	352.50
2007-02-01	2,065	2,130	2,065	2,130	60,800	355
2007-01-31	2,125	2,130	2,075	2,080	160,600	346.67
2007-01-30	2,145	2,150	2,125	2,145	82,900	357.50
2007-01-29	2,155	2,170	2,135	2,155	65,800	359.17
2007-01-26	2,155	2,180	2,130	2,175	58,200	362.50
2007-01-25	2,200	2,200	2,155	2,160	74,200	360
2007-01-24	2,245	2,245	2,190	2,200	101,500	366.67
2007-01-23	2,195	2,220	2,185	2,220	166,000	370
2007-01-22	2,180	2,190	2,170	2,190	44,300	365
2007-01-19	2,140	2,180	2,140	2,175	61,900	362.50
2007-01-18	2,145	2,170	2,145	2,165	84,900	360.83
2007-01-17	2,180	2,180	2,125	2,135	83,600	355.83
2007-01-16	2,180	2,200	2,160	2,180	150,800	363.33
2007-01-15	2,175	2,185	2,170	2,180	52,700	363.33
2007-01-12	2,150	2,190	2,145	2,175	97,900	362.50
2007-01-11	2,140	2,150	2,120	2,140	57,800	356.67
2007-01-10	2,120	2,135	2,105	2,110	104,800	351.67
2007-01-09	2,145	2,165	2,130	2,160	71,300	360
2007-01-05	2,130	2,140	2,070	2,105	95,200	350.83
2007-01-04	2,125	2,185	2,125	2,140	100,100	356.67

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