7956 ピジョン(株) の時系列データ [2008年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2008-12-30	2,655	2,690	2,640	2,685	48,000	447.50
2008-12-29	2,620	2,695	2,620	2,695	82,400	449.17
2008-12-26	2,655	2,685	2,600	2,620	64,800	436.67
2008-12-25	2,720	2,720	2,635	2,650	77,900	441.67
2008-12-24	2,720	2,765	2,705	2,715	67,900	452.50
2008-12-22	2,800	2,800	2,710	2,755	133,900	459.17
2008-12-19	2,700	2,810	2,700	2,750	228,200	458.33
2008-12-18	2,565	2,700	2,565	2,690	219,100	448.33
2008-12-17	2,585	2,585	2,505	2,565	195,300	427.50
2008-12-16	2,535	2,570	2,410	2,545	207,400	424.17
2008-12-15	2,560	2,585	2,500	2,525	217,100	420.83
2008-12-12	2,700	2,705	2,530	2,550	409,400	425
2008-12-11	2,810	2,810	2,725	2,745	176,000	457.50
2008-12-10	2,705	2,810	2,700	2,785	172,000	464.17
2008-12-09	2,845	2,845	2,705	2,715	189,500	452.50
2008-12-08	2,830	2,850	2,750	2,765	188,400	460.83
2008-12-05	2,900	2,950	2,810	2,815	260,500	469.17
2008-12-04	2,885	2,890	2,825	2,890	147,500	481.67
2008-12-03	2,845	2,860	2,810	2,845	149,900	474.17
2008-12-02	2,860	2,875	2,810	2,820	243,100	470
2008-12-01	3,180	3,210	2,900	2,910	460,500	485
2008-11-28	3,000	3,090	2,980	3,090	176,900	515
2008-11-27	3,100	3,150	2,990	3,030	151,300	505
2008-11-26	3,170	3,200	3,130	3,130	88,200	521.67
2008-11-25	3,310	3,370	3,160	3,220	163,000	536.67
2008-11-21	3,130	3,320	3,130	3,290	123,600	548.33
2008-11-20	3,210	3,270	3,180	3,230	93,200	538.33
2008-11-19	3,320	3,320	3,210	3,250	82,800	541.67
2008-11-18	3,260	3,370	3,240	3,310	105,400	551.67
2008-11-17	3,240	3,310	3,170	3,210	70,700	535
2008-11-14	3,330	3,400	3,240	3,250	97,000	541.67
2008-11-13	3,300	3,340	3,240	3,320	100,100	553.33
2008-11-12	3,220	3,360	3,150	3,350	173,300	558.33
2008-11-11	3,350	3,390	3,200	3,230	213,300	538.33
2008-11-10	3,340	3,460	3,290	3,430	454,700	571.67
2008-11-07	2,965	3,100	2,930	3,090	207,200	515
2008-11-06	2,955	3,030	2,910	3,000	154,800	500
2008-11-05	3,050	3,110	2,935	2,955	297,200	492.50
2008-11-04	2,855	3,010	2,855	3,000	290,900	500
2008-10-31	2,870	2,920	2,780	2,835	232,900	472.50
2008-10-30	2,915	2,915	2,790	2,870	172,900	478.33
2008-10-29	2,960	2,995	2,810	2,915	189,700	485.83
2008-10-28	2,740	2,885	2,685	2,880	255,600	480
2008-10-27	2,760	2,830	2,660	2,700	279,900	450
2008-10-24	2,950	2,950	2,750	2,765	246,400	460.83
2008-10-23	2,810	2,930	2,730	2,920	253,000	486.67
2008-10-22	2,915	2,995	2,875	2,875	178,000	479.17
2008-10-21	2,990	3,010	2,905	2,955	135,600	492.50
2008-10-20	3,010	3,030	2,935	3,000	238,300	500
2008-10-17	2,900	3,010	2,860	3,000	324,900	500
2008-10-16	2,700	2,970	2,670	2,890	379,400	481.67
2008-10-15	2,840	2,900	2,750	2,820	252,900	470
2008-10-14	3,040	3,040	2,875	2,920	208,500	486.67
2008-10-10	2,680	2,750	2,575	2,715	400,100	452.50
2008-10-09	2,775	2,915	2,730	2,825	298,300	470.83
2008-10-08	3,100	3,120	2,845	2,855	310,800	475.83
2008-10-07	2,950	3,200	2,900	3,150	412,500	525
2008-10-06	3,120	3,190	3,050	3,050	245,400	508.33
2008-10-03	3,220	3,280	3,160	3,170	471,200	528.33
2008-10-02	3,160	3,300	3,040	3,240	663,001	540
2008-10-01	3,000	3,170	2,995	3,150	439,200	525
2008-09-30	2,830	2,995	2,815	2,975	331,000	495.83
2008-09-29	2,845	2,945	2,825	2,930	318,700	488.33
2008-09-26	2,760	2,880	2,750	2,855	330,900	475.83
2008-09-25	2,595	2,785	2,545	2,740	309,500	456.67
2008-09-24	2,630	2,635	2,565	2,590	224,100	431.67
2008-09-22	2,830	2,860	2,625	2,635	420,200	439.17
2008-09-19	2,830	2,835	2,670	2,775	556,601	462.50
2008-09-18	2,930	2,940	2,740	2,915	383,300	485.83
2008-09-17	3,070	3,070	2,925	2,930	251,200	488.33
2008-09-16	2,930	3,040	2,925	3,030	229,400	505
2008-09-12	3,090	3,100	2,985	3,020	243,000	503.33
2008-09-11	3,030	3,190	3,020	3,060	547,701	510
2008-09-10	3,050	3,100	2,970	3,000	411,800	500
2008-09-09	2,875	3,060	2,875	3,040	437,100	506.67
2008-09-08	3,030	3,090	2,940	2,955	312,600	492.50
2008-09-05	3,010	3,100	2,975	3,020	306,200	503.33
2008-09-04	2,960	3,110	2,960	3,050	338,000	508.33
2008-09-03	2,970	3,070	2,930	3,010	859,501	501.67
2008-09-02	2,735	2,960	2,730	2,940	537,001	490
2008-09-01	2,645	2,835	2,635	2,760	602,301	460
2008-08-29	2,500	2,540	2,500	2,540	56,500	423.33
2008-08-28	2,490	2,500	2,460	2,495	57,500	415.83
2008-08-27	2,405	2,465	2,400	2,455	42,400	409.17
2008-08-26	2,420	2,430	2,380	2,425	60,700	404.17
2008-08-25	2,485	2,500	2,415	2,445	123,100	407.50
2008-08-22	2,425	2,460	2,410	2,460	75,300	410
2008-08-21	2,475	2,475	2,415	2,455	99,700	409.17
2008-08-20	2,400	2,480	2,380	2,475	90,400	412.50
2008-08-19	2,345	2,385	2,305	2,375	78,100	395.83
2008-08-18	2,420	2,445	2,390	2,410	67,700	401.67
2008-08-15	2,350	2,415	2,325	2,415	73,300	402.50
2008-08-14	2,350	2,355	2,310	2,325	48,700	387.50
2008-08-13	2,340	2,340	2,295	2,335	36,100	389.17
2008-08-12	2,420	2,420	2,315	2,345	80,700	390.83
2008-08-11	2,405	2,430	2,385	2,395	60,000	399.17
2008-08-08	2,380	2,435	2,375	2,420	77,200	403.33
2008-08-07	2,415	2,415	2,380	2,410	112,300	401.67
2008-08-06	2,450	2,470	2,435	2,440	99,600	406.67
2008-08-05	2,400	2,450	2,400	2,410	50,700	401.67
2008-08-04	2,410	2,435	2,400	2,425	59,900	404.17
2008-08-01	2,460	2,465	2,430	2,435	65,500	405.83
2008-07-31	2,495	2,515	2,440	2,500	135,600	416.67
2008-07-30	2,465	2,540	2,465	2,525	196,800	420.83
2008-07-29	2,430	2,560	2,405	2,480	264,100	413.33
2008-07-28	2,435	2,500	2,425	2,470	182,800	411.67
2008-07-25	2,300	2,435	2,285	2,380	242,200	396.67
2008-07-24	2,180	2,245	2,165	2,240	104,600	373.33
2008-07-23	2,190	2,190	2,170	2,175	59,700	362.50
2008-07-22	2,180	2,190	2,160	2,190	106,200	365
2008-07-18	2,205	2,215	2,180	2,180	64,000	363.33
2008-07-17	2,275	2,280	2,220	2,245	58,800	374.17
2008-07-16	2,285	2,285	2,230	2,235	51,700	372.50
2008-07-15	2,210	2,285	2,210	2,285	88,100	380.83
2008-07-14	2,290	2,295	2,205	2,210	177,300	368.33
2008-07-11	2,305	2,310	2,260	2,290	264,000	381.67
2008-07-10	2,300	2,365	2,290	2,345	127,200	390.83
2008-07-09	2,295	2,325	2,280	2,310	237,400	385
2008-07-08	2,245	2,285	2,235	2,280	96,600	380
2008-07-07	2,200	2,255	2,200	2,245	122,400	374.17
2008-07-04	2,125	2,215	2,125	2,210	101,200	368.33
2008-07-03	2,120	2,155	2,100	2,150	70,400	358.33
2008-07-02	2,090	2,120	2,090	2,115	56,800	352.50
2008-07-01	2,145	2,165	2,110	2,130	32,800	355
2008-06-30	2,100	2,145	2,090	2,135	71,300	355.83
2008-06-27	2,055	2,150	2,050	2,140	67,600	356.67
2008-06-26	2,110	2,140	2,100	2,135	96,900	355.83
2008-06-25	2,100	2,115	2,080	2,115	87,000	352.50
2008-06-24	2,040	2,085	2,040	2,080	39,200	346.67
2008-06-23	1,986	2,050	1,965	2,045	41,000	340.83
2008-06-20	2,050	2,075	2,030	2,040	107,700	340
2008-06-19	2,045	2,055	2,015	2,030	67,600	338.33
2008-06-18	2,045	2,085	2,040	2,070	62,200	345
2008-06-17	2,025	2,055	2,010	2,040	40,700	340
2008-06-16	2,045	2,050	1,990	2,025	93,600	337.50
2008-06-13	2,010	2,055	2,010	2,050	156,000	341.67
2008-06-12	1,979	2,030	1,960	2,025	95,700	337.50
2008-06-11	1,962	2,015	1,958	1,998	147,500	333
2008-06-10	1,965	1,973	1,942	1,961	60,000	326.83
2008-06-09	1,950	1,981	1,924	1,964	84,100	327.33
2008-06-06	1,999	1,999	1,950	1,950	51,500	325
2008-06-05	1,938	1,941	1,928	1,941	79,000	323.50
2008-06-04	1,888	1,928	1,888	1,903	94,200	317.17
2008-06-03	1,881	1,900	1,862	1,862	70,800	310.33
2008-06-02	1,999	2,000	1,858	1,917	183,100	319.50
2008-05-30	1,850	1,925	1,824	1,909	165,600	318.17
2008-05-29	1,755	1,809	1,755	1,792	59,800	298.67
2008-05-28	1,750	1,763	1,746	1,751	73,000	291.83
2008-05-27	1,751	1,762	1,734	1,753	84,800	292.17
2008-05-26	1,815	1,824	1,729	1,752	91,100	292
2008-05-23	1,832	1,840	1,819	1,819	77,600	303.17
2008-05-22	1,827	1,829	1,814	1,825	43,300	304.17
2008-05-21	1,839	1,839	1,820	1,826	62,700	304.33
2008-05-20	1,855	1,864	1,838	1,846	59,200	307.67
2008-05-19	1,804	1,919	1,803	1,867	164,200	311.17
2008-05-16	1,799	1,799	1,763	1,774	50,500	295.67
2008-05-15	1,827	1,844	1,797	1,799	59,300	299.83
2008-05-14	1,852	1,853	1,795	1,803	99,800	300.50
2008-05-13	1,863	1,881	1,832	1,852	38,600	308.67
2008-05-12	1,860	1,882	1,852	1,860	73,700	310
2008-05-09	1,921	1,921	1,852	1,859	157,400	309.83
2008-05-08	1,950	1,950	1,902	1,919	119,900	319.83
2008-05-07	1,962	1,984	1,952	1,980	77,400	330
2008-05-02	1,930	1,943	1,922	1,940	62,800	323.33
2008-05-01	1,895	1,928	1,895	1,902	31,600	317
2008-04-30	1,918	1,950	1,900	1,910	53,100	318.33
2008-04-28	1,917	1,918	1,895	1,907	46,000	317.83
2008-04-25	1,878	1,912	1,878	1,898	112,200	316.33
2008-04-24	1,943	1,945	1,887	1,890	64,400	315
2008-04-23	1,935	1,972	1,935	1,963	26,200	327.17
2008-04-22	1,982	1,982	1,939	1,964	31,700	327.33
2008-04-21	1,979	1,981	1,950	1,981	56,000	330.17
2008-04-18	1,970	1,979	1,910	1,979	39,800	329.83
2008-04-17	1,989	1,998	1,956	1,969	49,100	328.17
2008-04-16	1,998	2,020	1,935	1,989	102,000	331.50
2008-04-15	1,998	2,000	1,973	1,983	71,100	330.50
2008-04-14	1,960	1,976	1,901	1,971	97,300	328.50
2008-04-11	2,015	2,015	1,998	2,000	32,300	333.33
2008-04-10	2,030	2,050	1,983	1,994	74,500	332.33
2008-04-09	2,075	2,120	2,075	2,110	91,600	351.67
2008-04-08	2,100	2,100	2,070	2,070	41,700	345
2008-04-07	2,020	2,120	2,000	2,100	84,700	350
2008-04-04	1,961	2,005	1,950	2,005	86,300	334.17
2008-04-03	1,999	2,010	1,972	1,973	80,600	328.83
2008-04-02	2,030	2,070	1,991	1,997	58,000	332.83
2008-04-01	2,030	2,050	2,000	2,020	66,300	336.67
2008-03-31	1,905	2,085	1,905	2,070	229,200	345
2008-03-28	1,772	2,035	1,751	1,933	283,700	322.17
2008-03-27	1,735	1,809	1,708	1,802	111,900	300.33
2008-03-26	1,697	1,720	1,680	1,708	23,600	284.67
2008-03-25	1,698	1,729	1,698	1,727	27,600	287.83
2008-03-24	1,695	1,729	1,685	1,692	45,500	282
2008-03-21	1,700	1,727	1,690	1,695	39,500	282.50
2008-03-19	1,750	1,755	1,686	1,710	39,300	285
2008-03-18	1,662	1,703	1,652	1,688	34,200	281.33
2008-03-17	1,697	1,705	1,633	1,662	37,800	277
2008-03-14	1,626	1,737	1,625	1,680	125,400	280
2008-03-13	1,768	1,780	1,705	1,716	164,300	286
2008-03-12	1,792	1,874	1,792	1,797	244,300	299.50
2008-03-11	1,718	1,767	1,713	1,762	114,600	293.67
2008-03-10	1,704	1,769	1,703	1,719	158,900	286.50
2008-03-07	1,604	1,734	1,604	1,703	222,600	283.83
2008-03-06	1,566	1,599	1,556	1,574	66,100	262.33
2008-03-05	1,560	1,579	1,526	1,546	80,800	257.67
2008-03-04	1,566	1,578	1,510	1,555	82,700	259.17
2008-03-03	1,618	1,628	1,568	1,582	81,900	263.67
2008-02-29	1,618	1,662	1,601	1,649	73,400	274.83
2008-02-28	1,680	1,686	1,670	1,678	65,300	279.67
2008-02-27	1,689	1,721	1,689	1,694	61,200	282.33
2008-02-26	1,705	1,729	1,668	1,679	72,600	279.83
2008-02-25	1,750	1,750	1,708	1,722	45,900	287
2008-02-22	1,679	1,700	1,670	1,690	34,400	281.67
2008-02-21	1,673	1,699	1,670	1,691	41,800	281.83
2008-02-20	1,692	1,699	1,645	1,656	55,600	276
2008-02-19	1,701	1,701	1,685	1,689	36,700	281.50
2008-02-18	1,700	1,716	1,694	1,699	28,400	283.17
2008-02-15	1,711	1,720	1,690	1,711	59,600	285.17
2008-02-14	1,709	1,734	1,702	1,711	49,200	285.17
2008-02-13	1,690	1,712	1,681	1,692	49,300	282
2008-02-12	1,672	1,700	1,666	1,677	28,000	279.50
2008-02-08	1,650	1,707	1,650	1,689	50,900	281.50
2008-02-07	1,692	1,694	1,637	1,683	57,600	280.50
2008-02-06	1,716	1,728	1,680	1,681	70,300	280.17
2008-02-05	1,727	1,732	1,717	1,728	75,300	288
2008-02-04	1,713	1,718	1,685	1,718	51,200	286.33
2008-02-01	1,685	1,705	1,674	1,683	42,700	280.50
2008-01-31	1,648	1,707	1,610	1,706	89,400	284.33
2008-01-30	1,715	1,720	1,670	1,678	54,800	279.67
2008-01-29	1,704	1,727	1,672	1,700	55,200	283.33
2008-01-28	1,733	1,738	1,698	1,704	49,200	284
2008-01-25	1,771	1,796	1,734	1,746	66,200	291
2008-01-24	1,701	1,744	1,690	1,741	53,400	290.17
2008-01-23	1,695	1,732	1,668	1,684	59,700	280.67
2008-01-22	1,750	1,765	1,682	1,682	53,700	280.33
2008-01-21	1,788	1,788	1,753	1,761	41,800	293.50
2008-01-18	1,722	1,830	1,716	1,818	92,100	303
2008-01-17	1,765	1,784	1,740	1,767	125,700	294.50
2008-01-16	1,811	1,823	1,764	1,765	71,100	294.17
2008-01-15	1,850	1,875	1,794	1,811	78,300	301.83
2008-01-11	1,881	1,883	1,823	1,840	72,400	306.67
2008-01-10	1,872	1,900	1,853	1,877	78,100	312.83
2008-01-09	1,835	1,857	1,832	1,853	48,600	308.83
2008-01-08	1,853	1,865	1,836	1,840	76,000	306.67
2008-01-07	1,865	1,869	1,832	1,853	87,700	308.83
2008-01-04	1,906	1,906	1,829	1,839	46,000	306.50

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