7956 ピジョン(株) の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	3,100	3,135	3,090	3,135	60,900	522.50
2011-12-29	3,070	3,100	3,060	3,100	41,500	516.67
2011-12-28	3,085	3,095	3,040	3,045	56,300	507.50
2011-12-27	3,065	3,110	3,065	3,095	32,500	515.83
2011-12-26	3,125	3,130	3,090	3,105	33,600	517.50
2011-12-22	3,125	3,125	3,095	3,100	53,300	516.67
2011-12-21	3,065	3,135	3,035	3,120	134,300	520
2011-12-20	2,981	3,060	2,975	3,055	81,800	509.17
2011-12-19	2,959	2,978	2,943	2,966	32,400	494.33
2011-12-16	2,962	3,005	2,959	2,959	51,500	493.17
2011-12-15	2,949	2,973	2,935	2,962	107,300	493.67
2011-12-14	2,956	2,968	2,913	2,947	75,900	491.17
2011-12-13	2,984	2,993	2,968	2,974	86,400	495.67
2011-12-12	3,035	3,040	2,998	3,040	77,500	506.67
2011-12-09	3,010	3,015	2,977	2,982	86,900	497
2011-12-08	2,995	3,060	2,973	3,045	103,200	507.50
2011-12-07	2,981	2,997	2,957	2,996	98,100	499.33
2011-12-06	2,980	3,065	2,970	2,992	131,400	498.67
2011-12-05	3,000	3,030	2,973	3,005	81,600	500.83
2011-12-02	3,085	3,085	3,020	3,040	50,900	506.67
2011-12-01	3,085	3,100	3,050	3,075	149,100	512.50
2011-11-30	3,010	3,050	2,995	3,030	62,000	505
2011-11-29	3,005	3,015	2,995	3,010	44,800	501.67
2011-11-28	2,968	3,020	2,952	3,005	63,000	500.83
2011-11-25	3,005	3,030	2,980	2,999	87,000	499.83
2011-11-24	2,977	3,035	2,975	3,020	132,300	503.33
2011-11-22	2,950	2,987	2,950	2,977	77,100	496.17
2011-11-21	2,972	3,010	2,941	2,980	110,200	496.67
2011-11-18	2,948	2,998	2,938	2,988	97,700	498
2011-11-17	2,967	2,977	2,892	2,960	141,700	493.33
2011-11-16	2,951	2,987	2,951	2,967	76,200	494.50
2011-11-15	2,958	2,988	2,946	2,972	124,300	495.33
2011-11-14	2,898	2,962	2,897	2,938	98,400	489.67
2011-11-11	2,853	2,886	2,840	2,858	48,100	476.33
2011-11-10	2,852	2,862	2,816	2,853	80,200	475.50
2011-11-09	2,919	2,919	2,879	2,902	154,500	483.67
2011-11-08	2,905	2,929	2,885	2,890	56,900	481.67
2011-11-07	2,933	2,949	2,894	2,905	89,000	484.17
2011-11-04	2,901	2,928	2,882	2,919	77,500	486.50
2011-11-02	2,928	2,928	2,880	2,898	129,600	483
2011-11-01	2,940	2,952	2,899	2,932	121,100	488.67
2011-10-31	2,908	2,939	2,886	2,915	154,100	485.83
2011-10-28	2,830	2,885	2,785	2,869	226,600	478.17
2011-10-27	2,809	2,819	2,770	2,802	135,700	467
2011-10-26	2,826	2,832	2,781	2,792	91,500	465.33
2011-10-25	2,895	2,896	2,815	2,839	133,500	473.17
2011-10-24	2,786	2,885	2,779	2,855	177,700	475.83
2011-10-21	2,872	2,880	2,716	2,765	244,300	460.83
2011-10-20	2,890	2,916	2,878	2,911	45,000	485.17
2011-10-19	2,936	2,936	2,890	2,918	59,900	486.33
2011-10-18	2,900	2,932	2,900	2,910	90,700	485
2011-10-17	2,886	2,896	2,871	2,895	66,600	482.50
2011-10-14	2,875	2,935	2,864	2,889	101,300	481.50
2011-10-13	2,884	2,907	2,854	2,902	102,600	483.67
2011-10-12	2,898	2,943	2,878	2,883	146,500	480.50
2011-10-11	3,000	3,065	2,915	2,927	162,100	487.83
2011-10-07	3,010	3,030	2,975	2,989	116,300	498.17
2011-10-06	3,010	3,070	3,000	3,030	111,200	505
2011-10-05	3,090	3,100	2,990	2,996	151,000	499.33
2011-10-04	3,110	3,110	3,050	3,100	132,800	516.67
2011-10-03	3,140	3,155	3,090	3,130	102,400	521.67
2011-09-30	3,190	3,195	3,120	3,185	143,800	530.83
2011-09-29	3,090	3,175	3,090	3,170	102,300	528.33
2011-09-28	3,100	3,185	3,080	3,130	162,900	521.67
2011-09-27	3,010	3,055	2,980	3,055	148,500	509.17
2011-09-26	3,010	3,055	3,005	3,025	148,100	504.17
2011-09-22	3,010	3,065	3,000	3,035	185,500	505.83
2011-09-21	2,945	3,010	2,941	2,996	165,800	499.33
2011-09-20	2,951	2,957	2,924	2,933	87,000	488.83
2011-09-16	2,930	2,951	2,891	2,950	101,200	491.67
2011-09-15	2,945	2,999	2,935	2,954	137,500	492.33
2011-09-14	2,911	2,926	2,842	2,874	110,500	479
2011-09-13	2,909	2,936	2,902	2,928	80,700	488
2011-09-12	2,904	2,923	2,893	2,918	104,500	486.33
2011-09-09	2,890	2,907	2,868	2,903	154,700	483.83
2011-09-08	2,819	2,859	2,790	2,852	114,900	475.33
2011-09-07	2,825	2,851	2,798	2,818	116,800	469.67
2011-09-06	2,830	2,857	2,766	2,790	231,400	465
2011-09-05	2,725	2,801	2,720	2,780	104,900	463.33
2011-09-02	2,743	2,749	2,707	2,726	73,200	454.33
2011-09-01	2,764	2,770	2,719	2,744	106,300	457.33
2011-08-31	2,735	2,783	2,735	2,773	85,400	462.17
2011-08-30	2,708	2,773	2,695	2,758	107,300	459.67
2011-08-29	2,652	2,686	2,652	2,675	92,700	445.83
2011-08-26	2,649	2,675	2,639	2,666	79,500	444.33
2011-08-25	2,673	2,675	2,646	2,649	96,000	441.50
2011-08-24	2,733	2,740	2,662	2,672	146,200	445.33
2011-08-23	2,760	2,780	2,729	2,730	104,200	455
2011-08-22	2,762	2,797	2,753	2,753	58,200	458.83
2011-08-19	2,760	2,786	2,760	2,775	50,200	462.50
2011-08-18	2,841	2,841	2,788	2,805	65,700	467.50
2011-08-17	2,800	2,857	2,798	2,841	102,200	473.50
2011-08-16	2,890	2,896	2,800	2,817	150,900	469.50
2011-08-15	2,845	2,878	2,832	2,863	92,300	477.17
2011-08-12	2,850	2,850	2,803	2,828	69,700	471.33
2011-08-11	2,779	2,830	2,778	2,829	90,100	471.50
2011-08-10	2,800	2,828	2,785	2,826	141,100	471
2011-08-09	2,689	2,765	2,682	2,759	143,000	459.83
2011-08-08	2,814	2,845	2,760	2,766	170,800	461
2011-08-05	2,782	2,877	2,780	2,850	131,300	475
2011-08-04	2,886	2,908	2,859	2,874	200,600	479
2011-08-03	2,858	2,898	2,819	2,869	151,800	478.17
2011-08-02	2,855	2,882	2,838	2,854	123,000	475.67
2011-08-01	2,940	2,960	2,889	2,896	243,600	482.67
2011-07-29	2,820	2,951	2,820	2,951	367,400	491.83
2011-07-28	2,821	2,827	2,797	2,817	147,200	469.50
2011-07-27	2,856	2,893	2,855	2,877	153,300	479.50
2011-07-26	2,905	2,938	2,895	2,897	188,900	482.83
2011-07-25	2,897	2,947	2,892	2,901	190,800	483.50
2011-07-22	2,910	2,917	2,883	2,892	167,200	482
2011-07-21	2,841	2,900	2,823	2,893	280,300	482.17
2011-07-20	2,860	2,885	2,840	2,873	178,500	478.83
2011-07-19	2,791	2,878	2,770	2,862	330,200	477
2011-07-15	2,719	2,794	2,710	2,771	383,800	461.83
2011-07-14	2,680	2,713	2,675	2,700	83,500	450
2011-07-13	2,680	2,694	2,668	2,691	162,100	448.50
2011-07-12	2,719	2,722	2,690	2,700	103,100	450
2011-07-11	2,725	2,735	2,721	2,731	74,800	455.17
2011-07-08	2,725	2,745	2,706	2,727	131,200	454.50
2011-07-07	2,658	2,735	2,646	2,725	267,400	454.17
2011-07-06	2,660	2,670	2,653	2,660	109,200	443.33
2011-07-05	2,668	2,680	2,652	2,668	84,500	444.67
2011-07-04	2,676	2,684	2,652	2,668	102,500	444.67
2011-07-01	2,680	2,680	2,643	2,652	76,000	442
2011-06-30	2,592	2,640	2,590	2,640	84,000	440
2011-06-29	2,600	2,616	2,585	2,592	136,100	432
2011-06-28	2,610	2,618	2,594	2,602	72,200	433.67
2011-06-27	2,601	2,613	2,568	2,599	99,500	433.17
2011-06-24	2,635	2,635	2,600	2,600	66,600	433.33
2011-06-23	2,595	2,606	2,589	2,595	62,800	432.50
2011-06-22	2,577	2,612	2,563	2,595	155,100	432.50
2011-06-21	2,601	2,601	2,559	2,578	137,700	429.67
2011-06-20	2,605	2,627	2,586	2,594	100,800	432.33
2011-06-17	2,652	2,668	2,551	2,583	332,400	430.50
2011-06-16	2,705	2,705	2,649	2,653	133,500	442.17
2011-06-15	2,750	2,750	2,711	2,723	78,000	453.83
2011-06-14	2,752	2,773	2,751	2,755	86,200	459.17
2011-06-13	2,680	2,779	2,680	2,768	134,500	461.33
2011-06-10	2,706	2,757	2,700	2,720	194,100	453.33
2011-06-09	2,643	2,718	2,630	2,705	172,400	450.83
2011-06-08	2,646	2,734	2,617	2,663	287,100	443.83
2011-06-07	2,743	2,743	2,600	2,642	692,101	440.33
2011-06-06	2,806	2,865	2,797	2,843	241,700	473.83
2011-06-03	2,773	2,824	2,773	2,808	87,900	468
2011-06-02	2,786	2,817	2,785	2,810	84,500	468.33
2011-06-01	2,788	2,808	2,744	2,808	119,500	468
2011-05-31	2,682	2,754	2,676	2,754	91,500	459
2011-05-30	2,662	2,721	2,651	2,705	111,700	450.83
2011-05-27	2,760	2,766	2,677	2,689	205,400	448.17
2011-05-26	2,779	2,800	2,755	2,759	123,600	459.83
2011-05-25	2,797	2,803	2,780	2,786	67,700	464.33
2011-05-24	2,788	2,814	2,759	2,790	129,500	465
2011-05-23	2,815	2,834	2,759	2,814	158,300	469
2011-05-20	2,779	2,836	2,772	2,834	168,300	472.33
2011-05-19	2,762	2,800	2,756	2,778	101,300	463
2011-05-18	2,759	2,779	2,744	2,762	62,900	460.33
2011-05-17	2,723	2,753	2,705	2,743	107,600	457.17
2011-05-16	2,733	2,754	2,719	2,733	95,100	455.50
2011-05-13	2,751	2,763	2,715	2,733	69,600	455.50
2011-05-12	2,759	2,774	2,747	2,748	83,400	458
2011-05-11	2,742	2,757	2,737	2,739	98,900	456.50
2011-05-10	2,771	2,788	2,747	2,761	92,200	460.17
2011-05-09	2,772	2,802	2,747	2,771	105,600	461.83
2011-05-06	2,758	2,788	2,745	2,781	89,500	463.50
2011-05-02	2,797	2,797	2,756	2,785	101,300	464.17
2011-04-28	2,723	2,763	2,699	2,763	142,000	460.50
2011-04-27	2,728	2,728	2,691	2,696	130,700	449.33
2011-04-26	2,737	2,760	2,695	2,714	177,600	452.33
2011-04-25	2,787	2,787	2,731	2,738	151,700	456.33
2011-04-22	2,802	2,802	2,745	2,749	138,300	458.17
2011-04-21	2,842	2,842	2,740	2,790	270,900	465
2011-04-20	2,787	2,846	2,777	2,841	341,900	473.50
2011-04-19	2,714	2,792	2,714	2,786	317,500	464.33
2011-04-18	2,715	2,739	2,714	2,728	170,300	454.67
2011-04-15	2,704	2,715	2,688	2,693	98,000	448.83
2011-04-14	2,645	2,706	2,627	2,704	130,400	450.67
2011-04-13	2,626	2,654	2,599	2,641	108,600	440.17
2011-04-12	2,673	2,673	2,615	2,625	88,400	437.50
2011-04-11	2,650	2,684	2,634	2,672	61,600	445.33
2011-04-08	2,638	2,678	2,610	2,656	137,500	442.67
2011-04-07	2,700	2,711	2,667	2,669	180,600	444.83
2011-04-06	2,690	2,720	2,682	2,707	216,500	451.17
2011-04-05	2,678	2,684	2,632	2,683	241,700	447.17
2011-04-04	2,645	2,675	2,629	2,656	317,100	442.67
2011-04-01	2,609	2,637	2,591	2,624	196,900	437.33
2011-03-31	2,591	2,609	2,550	2,604	90,100	434
2011-03-30	2,575	2,584	2,528	2,579	133,400	429.83
2011-03-29	2,552	2,577	2,510	2,574	89,900	429
2011-03-28	2,564	2,572	2,521	2,551	132,000	425.17
2011-03-25	2,549	2,569	2,511	2,546	190,500	424.33
2011-03-24	2,504	2,550	2,484	2,500	130,500	416.67
2011-03-23	2,577	2,577	2,470	2,484	196,500	414
2011-03-22	2,540	2,577	2,533	2,539	184,900	423.17
2011-03-18	2,415	2,484	2,415	2,452	142,500	408.67
2011-03-17	2,254	2,440	2,254	2,393	177,900	398.83
2011-03-16	2,418	2,456	2,272	2,354	501,301	392.33
2011-03-15	2,370	2,400	2,048	2,168	638,101	361.33
2011-03-14	2,404	2,568	2,400	2,548	386,400	424.67
2011-03-11	2,635	2,681	2,628	2,654	223,100	442.33
2011-03-10	2,634	2,669	2,621	2,659	373,300	443.17
2011-03-09	2,600	2,647	2,587	2,630	477,500	438.33
2011-03-08	2,430	2,603	2,429	2,586	861,501	431
2011-03-07	2,426	2,433	2,397	2,399	125,700	399.83
2011-03-04	2,447	2,458	2,423	2,436	134,900	406
2011-03-03	2,418	2,449	2,408	2,423	151,800	403.83
2011-03-02	2,419	2,438	2,409	2,418	155,600	403
2011-03-01	2,430	2,438	2,414	2,420	157,000	403.33
2011-02-28	2,441	2,444	2,416	2,432	88,700	405.33
2011-02-25	2,429	2,439	2,413	2,435	100,100	405.83
2011-02-24	2,451	2,458	2,423	2,429	87,500	404.83
2011-02-23	2,460	2,474	2,452	2,463	109,900	410.50
2011-02-22	2,515	2,520	2,485	2,487	114,300	414.50
2011-02-21	2,513	2,531	2,501	2,523	136,700	420.50
2011-02-18	2,511	2,522	2,504	2,509	131,900	418.17
2011-02-17	2,513	2,525	2,510	2,514	104,400	419
2011-02-16	2,536	2,538	2,506	2,511	160,200	418.50
2011-02-15	2,542	2,555	2,535	2,540	136,800	423.33
2011-02-14	2,525	2,545	2,521	2,543	154,400	423.83
2011-02-10	2,475	2,520	2,474	2,512	108,100	418.67
2011-02-09	2,500	2,521	2,498	2,501	146,100	416.83
2011-02-08	2,475	2,532	2,437	2,510	416,200	418.33
2011-02-07	2,509	2,509	2,451	2,456	259,500	409.33
2011-02-04	2,485	2,493	2,451	2,478	158,000	413
2011-02-03	2,505	2,509	2,487	2,493	70,700	415.50
2011-02-02	2,502	2,510	2,495	2,499	137,600	416.50
2011-02-01	2,497	2,533	2,496	2,515	156,100	419.17
2011-01-31	2,500	2,533	2,497	2,499	132,400	416.50
2011-01-28	2,543	2,545	2,511	2,537	260,200	422.83
2011-01-27	2,520	2,550	2,504	2,515	290,300	419.17
2011-01-26	2,532	2,571	2,526	2,560	379,900	426.67
2011-01-25	2,523	2,544	2,482	2,520	400,700	420
2011-01-24	2,530	2,530	2,495	2,524	320,000	420.67
2011-01-21	2,602	2,605	2,476	2,500	700,901	416.67
2011-01-20	2,696	2,700	2,607	2,616	495,000	436
2011-01-19	2,739	2,740	2,695	2,710	183,500	451.67
2011-01-18	2,725	2,732	2,702	2,724	182,000	454
2011-01-17	2,718	2,726	2,710	2,712	120,800	452
2011-01-14	2,728	2,728	2,696	2,698	163,900	449.67
2011-01-13	2,706	2,737	2,703	2,733	134,400	455.50
2011-01-12	2,720	2,729	2,701	2,701	114,000	450.17
2011-01-11	2,700	2,721	2,680	2,719	187,500	453.17
2011-01-07	2,734	2,740	2,701	2,708	204,000	451.33
2011-01-06	2,740	2,766	2,726	2,733	219,500	455.50
2011-01-05	2,751	2,767	2,736	2,739	157,100	456.50
2011-01-04	2,774	2,775	2,736	2,758	128,200	459.67

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