7956 ピジョン(株) の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	2,778	2,778	2,748	2,760	87,500	460
2010-12-29	2,775	2,783	2,761	2,768	156,300	461.33
2010-12-28	2,742	2,757	2,721	2,753	109,000	458.83
2010-12-27	2,715	2,735	2,710	2,726	110,300	454.33
2010-12-24	2,782	2,782	2,735	2,745	123,700	457.50
2010-12-22	2,773	2,787	2,749	2,753	166,300	458.83
2010-12-21	2,797	2,839	2,793	2,799	242,800	466.50
2010-12-20	2,780	2,864	2,763	2,847	443,200	474.50
2010-12-17	2,695	2,732	2,659	2,730	291,400	455
2010-12-16	2,665	2,705	2,662	2,676	188,800	446
2010-12-15	2,707	2,709	2,659	2,689	297,400	448.17
2010-12-14	2,701	2,744	2,700	2,721	201,500	453.50
2010-12-13	2,668	2,699	2,635	2,685	258,700	447.50
2010-12-10	2,657	2,752	2,628	2,701	578,101	450.17
2010-12-09	2,559	2,640	2,555	2,621	365,200	436.83
2010-12-08	2,564	2,570	2,506	2,550	670,501	425
2010-12-07	2,680	2,694	2,530	2,544	862,501	424
2010-12-06	2,786	2,866	2,735	2,744	269,300	457.33
2010-12-03	2,843	2,843	2,770	2,809	100,000	468.17
2010-12-02	2,809	2,824	2,767	2,794	182,900	465.67
2010-12-01	2,832	2,871	2,752	2,771	222,000	461.83
2010-11-30	2,767	2,835	2,753	2,804	200,300	467.33
2010-11-29	2,675	2,767	2,675	2,767	169,100	461.17
2010-11-26	2,615	2,680	2,615	2,665	109,300	444.17
2010-11-25	2,675	2,675	2,614	2,626	99,800	437.67
2010-11-24	2,602	2,667	2,602	2,652	75,500	442
2010-11-22	2,650	2,691	2,642	2,671	69,900	445.17
2010-11-19	2,678	2,689	2,646	2,671	80,300	445.17
2010-11-18	2,594	2,672	2,594	2,666	60,200	444.33
2010-11-17	2,645	2,653	2,600	2,617	80,200	436.17
2010-11-16	2,694	2,708	2,655	2,662	89,500	443.67
2010-11-15	2,679	2,695	2,664	2,690	86,700	448.33
2010-11-12	2,688	2,707	2,652	2,663	151,200	443.83
2010-11-11	2,640	2,745	2,607	2,738	294,800	456.33
2010-11-10	2,523	2,649	2,520	2,640	183,000	440
2010-11-09	2,533	2,552	2,517	2,526	70,800	421
2010-11-08	2,561	2,564	2,523	2,557	90,400	426.17
2010-11-05	2,550	2,608	2,550	2,569	132,100	428.17
2010-11-04	2,439	2,560	2,434	2,551	221,200	425.17
2010-11-02	2,404	2,415	2,382	2,408	87,500	401.33
2010-11-01	2,397	2,425	2,397	2,404	136,900	400.67
2010-10-29	2,400	2,418	2,386	2,396	104,200	399.33
2010-10-28	2,402	2,419	2,390	2,402	223,900	400.33
2010-10-27	2,437	2,468	2,410	2,414	179,300	402.33
2010-10-26	2,480	2,480	2,436	2,436	140,000	406
2010-10-25	2,490	2,490	2,453	2,462	145,700	410.33
2010-10-22	2,497	2,510	2,473	2,484	135,800	414
2010-10-21	2,493	2,519	2,485	2,496	110,100	416
2010-10-20	2,488	2,532	2,460	2,492	188,900	415.33
2010-10-19	2,499	2,528	2,472	2,488	91,200	414.67
2010-10-18	2,507	2,530	2,483	2,494	153,400	415.67
2010-10-15	2,546	2,557	2,510	2,523	184,800	420.50
2010-10-14	2,587	2,592	2,535	2,548	145,400	424.67
2010-10-13	2,564	2,619	2,558	2,586	258,100	431
2010-10-12	2,578	2,579	2,523	2,530	82,500	421.67
2010-10-08	2,555	2,574	2,555	2,557	109,600	426.17
2010-10-07	2,554	2,580	2,554	2,565	190,900	427.50
2010-10-06	2,601	2,601	2,529	2,550	265,700	425
2010-10-05	2,540	2,612	2,531	2,607	160,700	434.50
2010-10-04	2,605	2,628	2,550	2,555	136,400	425.83
2010-10-01	2,646	2,654	2,606	2,628	145,900	438
2010-09-30	2,672	2,685	2,652	2,654	136,100	442.33
2010-09-29	2,651	2,680	2,650	2,672	120,200	445.33
2010-09-28	2,655	2,675	2,655	2,668	136,600	444.67
2010-09-27	2,690	2,704	2,675	2,688	254,200	448
2010-09-24	2,655	2,695	2,641	2,665	187,000	444.17
2010-09-22	2,680	2,698	2,654	2,670	159,900	445
2010-09-21	2,684	2,726	2,663	2,706	359,500	451
2010-09-17	2,672	2,713	2,636	2,682	338,400	447
2010-09-16	2,648	2,729	2,620	2,626	366,300	437.67
2010-09-15	2,691	2,760	2,669	2,672	465,500	445.33
2010-09-14	2,668	2,742	2,650	2,726	762,901	454.33
2010-09-13	2,486	2,639	2,484	2,614	610,401	435.67
2010-09-10	2,438	2,511	2,420	2,468	505,401	411.33
2010-09-09	2,457	2,470	2,445	2,457	375,100	409.50
2010-09-08	2,466	2,485	2,428	2,479	694,501	413.17
2010-09-07	2,485	2,500	2,421	2,444	493,300	407.33
2010-09-06	2,480	2,583	2,466	2,531	495,700	421.83
2010-09-03	2,547	2,570	2,455	2,474	570,701	412.33
2010-09-02	2,765	2,835	2,562	2,585	832,101	430.83
2010-09-01	3,095	3,095	2,992	3,035	119,800	505.83
2010-08-31	3,130	3,140	3,090	3,090	104,700	515
2010-08-30	3,215	3,215	3,160	3,165	107,400	527.50
2010-08-27	3,195	3,240	3,195	3,210	57,000	535
2010-08-26	3,220	3,235	3,190	3,215	46,300	535.83
2010-08-25	3,250	3,270	3,225	3,240	75,600	540
2010-08-24	3,255	3,270	3,210	3,255	58,900	542.50
2010-08-23	3,280	3,295	3,250	3,255	77,700	542.50
2010-08-20	3,210	3,270	3,200	3,270	102,100	545
2010-08-19	3,180	3,215	3,155	3,210	38,100	535
2010-08-18	3,150	3,185	3,140	3,175	42,000	529.17
2010-08-17	3,090	3,145	3,090	3,130	19,300	521.67
2010-08-16	3,080	3,135	3,080	3,125	17,700	520.83
2010-08-13	3,090	3,125	3,075	3,100	38,700	516.67
2010-08-12	3,035	3,150	3,015	3,120	89,700	520
2010-08-11	3,165	3,180	3,085	3,090	45,200	515
2010-08-10	3,205	3,210	3,170	3,180	43,200	530
2010-08-09	3,190	3,230	3,170	3,215	29,000	535.83
2010-08-06	3,170	3,215	3,160	3,185	53,800	530.83
2010-08-05	3,190	3,235	3,170	3,195	60,600	532.50
2010-08-04	3,200	3,200	3,160	3,160	44,100	526.67
2010-08-03	3,215	3,235	3,195	3,220	19,800	536.67
2010-08-02	3,180	3,220	3,160	3,175	37,900	529.17
2010-07-30	3,260	3,260	3,150	3,185	50,000	530.83
2010-07-29	3,280	3,295	3,240	3,255	35,100	542.50
2010-07-28	3,270	3,310	3,265	3,305	51,600	550.83
2010-07-27	3,315	3,325	3,310	3,315	31,600	552.50
2010-07-26	3,260	3,330	3,255	3,315	72,400	552.50
2010-07-23	3,270	3,280	3,235	3,255	46,300	542.50
2010-07-22	3,210	3,235	3,190	3,200	38,900	533.33
2010-07-21	3,230	3,260	3,190	3,235	127,900	539.17
2010-07-20	3,205	3,270	3,170	3,255	97,600	542.50
2010-07-16	3,210	3,220	3,210	3,220	29,500	536.67
2010-07-15	3,240	3,240	3,210	3,220	32,700	536.67
2010-07-14	3,250	3,255	3,220	3,240	43,100	540
2010-07-13	3,225	3,235	3,210	3,215	37,400	535.83
2010-07-12	3,215	3,260	3,200	3,225	50,100	537.50
2010-07-09	3,300	3,310	3,255	3,265	100,400	544.17
2010-07-08	3,340	3,375	3,325	3,330	77,300	555
2010-07-07	3,345	3,350	3,300	3,310	85,800	551.67
2010-07-06	3,260	3,345	3,260	3,340	65,200	556.67
2010-07-05	3,255	3,345	3,250	3,325	57,700	554.17
2010-07-02	3,245	3,300	3,225	3,290	51,200	548.33
2010-07-01	3,255	3,295	3,240	3,265	106,300	544.17
2010-06-30	3,270	3,315	3,240	3,290	92,500	548.33
2010-06-29	3,280	3,380	3,215	3,330	199,000	555
2010-06-28	3,320	3,325	3,240	3,270	84,400	545
2010-06-25	3,270	3,325	3,255	3,315	90,300	552.50
2010-06-24	3,235	3,270	3,220	3,260	43,200	543.33
2010-06-23	3,290	3,295	3,240	3,250	51,100	541.67
2010-06-22	3,345	3,350	3,250	3,325	182,200	554.17
2010-06-21	3,270	3,405	3,270	3,390	124,700	565
2010-06-18	3,290	3,335	3,195	3,320	116,200	553.33
2010-06-17	3,200	3,300	3,185	3,285	90,100	547.50
2010-06-16	3,240	3,245	3,190	3,215	76,100	535.83
2010-06-15	3,175	3,190	3,170	3,180	29,700	530
2010-06-14	3,255	3,260	3,180	3,225	51,000	537.50
2010-06-11	3,190	3,220	3,190	3,205	50,100	534.17
2010-06-10	3,195	3,205	3,155	3,185	70,300	530.83
2010-06-09	3,255	3,255	3,155	3,180	136,000	530
2010-06-08	3,180	3,285	3,150	3,280	127,900	546.67
2010-06-07	3,105	3,240	3,095	3,180	167,900	530
2010-06-04	3,000	3,175	2,978	3,140	199,500	523.33
2010-06-03	3,050	3,060	2,974	3,020	125,300	503.33
2010-06-02	3,050	3,070	2,998	2,999	140,800	499.83
2010-06-01	3,110	3,125	3,070	3,080	85,900	513.33
2010-05-31	3,050	3,130	3,040	3,120	76,800	520
2010-05-28	3,040	3,095	2,999	3,080	136,900	513.33
2010-05-27	3,015	3,030	2,952	2,990	177,500	498.33
2010-05-26	3,105	3,140	3,080	3,085	86,500	514.17
2010-05-25	3,240	3,240	3,125	3,145	105,600	524.17
2010-05-24	3,200	3,250	3,175	3,225	66,600	537.50
2010-05-21	3,280	3,280	3,235	3,240	64,400	540
2010-05-20	3,350	3,375	3,315	3,330	92,300	555
2010-05-19	3,340	3,390	3,320	3,390	86,100	565
2010-05-18	3,380	3,395	3,350	3,360	41,900	560
2010-05-17	3,385	3,420	3,355	3,375	68,400	562.50
2010-05-14	3,335	3,470	3,330	3,450	129,400	575
2010-05-13	3,380	3,390	3,320	3,330	85,800	555
2010-05-12	3,370	3,395	3,350	3,380	79,200	563.33
2010-05-11	3,350	3,385	3,315	3,320	175,000	553.33
2010-05-10	3,355	3,370	3,290	3,320	146,700	553.33
2010-05-07	3,420	3,435	3,405	3,425	115,600	570.83
2010-05-06	3,500	3,535	3,470	3,530	111,500	588.33
2010-04-30	3,480	3,530	3,480	3,530	75,900	588.33
2010-04-28	3,480	3,495	3,450	3,465	61,900	577.50
2010-04-27	3,510	3,535	3,505	3,530	64,000	588.33
2010-04-26	3,525	3,535	3,485	3,535	94,700	589.17
2010-04-23	3,490	3,535	3,485	3,515	184,000	585.83
2010-04-22	3,450	3,460	3,410	3,455	96,400	575.83
2010-04-21	3,450	3,455	3,420	3,440	87,400	573.33
2010-04-20	3,440	3,460	3,410	3,445	99,400	574.17
2010-04-19	3,410	3,420	3,395	3,410	73,000	568.33
2010-04-16	3,410	3,430	3,410	3,430	77,200	571.67
2010-04-15	3,400	3,430	3,385	3,420	150,700	570
2010-04-14	3,425	3,450	3,395	3,405	141,200	567.50
2010-04-13	3,490	3,495	3,455	3,475	121,000	579.17
2010-04-12	3,500	3,535	3,500	3,510	111,400	585
2010-04-09	3,460	3,505	3,460	3,495	101,600	582.50
2010-04-08	3,450	3,495	3,445	3,480	109,600	580
2010-04-07	3,500	3,500	3,470	3,480	82,400	580
2010-04-06	3,540	3,540	3,460	3,485	105,700	580.83
2010-04-05	3,555	3,555	3,500	3,525	62,700	587.50
2010-04-02	3,510	3,575	3,505	3,565	163,300	594.17
2010-04-01	3,480	3,490	3,415	3,490	170,800	581.67
2010-03-31	3,495	3,500	3,470	3,480	133,700	580
2010-03-30	3,480	3,500	3,465	3,500	120,700	583.33
2010-03-29	3,450	3,480	3,435	3,475	74,500	579.17
2010-03-26	3,435	3,435	3,410	3,430	70,800	571.67
2010-03-25	3,415	3,420	3,380	3,415	79,400	569.17
2010-03-24	3,400	3,400	3,375	3,380	60,500	563.33
2010-03-23	3,375	3,380	3,350	3,365	109,000	560.83
2010-03-19	3,370	3,385	3,365	3,375	68,200	562.50
2010-03-18	3,405	3,405	3,370	3,380	72,700	563.33
2010-03-17	3,355	3,395	3,340	3,385	168,900	564.17
2010-03-16	3,405	3,420	3,290	3,335	213,200	555.83
2010-03-15	3,450	3,465	3,410	3,420	55,000	570
2010-03-12	3,485	3,485	3,430	3,430	101,800	571.67
2010-03-11	3,425	3,490	3,420	3,460	120,800	576.67
2010-03-10	3,560	3,565	3,440	3,460	126,400	576.67
2010-03-09	3,550	3,585	3,535	3,580	68,000	596.67
2010-03-08	3,540	3,560	3,495	3,530	99,300	588.33
2010-03-05	3,540	3,550	3,515	3,530	39,200	588.33
2010-03-04	3,530	3,570	3,515	3,545	49,500	590.83
2010-03-03	3,530	3,530	3,500	3,525	50,900	587.50
2010-03-02	3,460	3,515	3,460	3,510	63,000	585
2010-03-01	3,445	3,480	3,445	3,465	36,200	577.50
2010-02-26	3,460	3,480	3,435	3,465	81,300	577.50
2010-02-25	3,425	3,445	3,360	3,440	98,400	573.33
2010-02-24	3,425	3,445	3,400	3,420	47,900	570
2010-02-23	3,440	3,460	3,420	3,430	45,800	571.67
2010-02-22	3,405	3,440	3,400	3,415	57,500	569.17
2010-02-19	3,485	3,485	3,385	3,395	70,300	565.83
2010-02-18	3,425	3,460	3,420	3,460	53,600	576.67
2010-02-17	3,435	3,450	3,405	3,415	49,100	569.17
2010-02-16	3,435	3,460	3,420	3,430	45,600	571.67
2010-02-15	3,500	3,500	3,455	3,465	31,600	577.50
2010-02-12	3,475	3,500	3,450	3,500	49,500	583.33
2010-02-10	3,505	3,530	3,485	3,495	40,200	582.50
2010-02-09	3,550	3,555	3,505	3,505	33,600	584.17
2010-02-08	3,585	3,590	3,550	3,550	21,900	591.67
2010-02-05	3,590	3,605	3,540	3,585	69,800	597.50
2010-02-04	3,645	3,665	3,620	3,640	53,500	606.67
2010-02-03	3,635	3,635	3,515	3,585	51,200	597.50
2010-02-02	3,555	3,650	3,540	3,635	90,000	605.83
2010-02-01	3,500	3,565	3,485	3,550	50,300	591.67
2010-01-29	3,450	3,585	3,435	3,545	87,700	590.83
2010-01-28	3,580	3,580	3,450	3,490	103,800	581.67
2010-01-27	3,640	3,640	3,570	3,575	72,700	595.83
2010-01-26	3,675	3,700	3,640	3,640	67,000	606.67
2010-01-25	3,650	3,760	3,640	3,715	105,500	619.17
2010-01-22	3,650	3,700	3,630	3,690	109,200	615
2010-01-21	3,660	3,770	3,630	3,750	149,000	625
2010-01-20	3,810	3,810	3,745	3,750	58,500	625
2010-01-19	3,775	3,810	3,760	3,760	94,900	626.67
2010-01-18	3,715	3,785	3,705	3,775	104,800	629.17
2010-01-15	3,710	3,790	3,685	3,775	150,600	629.17
2010-01-14	3,700	3,710	3,630	3,680	108,600	613.33
2010-01-13	3,630	3,670	3,625	3,660	66,900	610
2010-01-12	3,595	3,630	3,580	3,630	55,300	605
2010-01-08	3,610	3,630	3,585	3,590	105,200	598.33
2010-01-07	3,655	3,660	3,625	3,630	46,900	605
2010-01-06	3,640	3,650	3,620	3,630	65,500	605
2010-01-05	3,650	3,665	3,635	3,635	81,300	605.83
2010-01-04	3,640	3,660	3,635	3,645	37,800	607.50

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