4119 日本ピグメント(株) の時系列データ [1990年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1990-12-28 | 1,230 | 1,260 | 1,230 | 1,260 | 9,000 | 12,600 |
| 1990-12-26 | 1,260 | 1,260 | 1,250 | 1,250 | 8,000 | 12,500 |
| 1990-12-25 | 1,250 | 1,250 | 1,250 | 1,250 | 2,000 | 12,500 |
| 1990-12-21 | 1,260 | 1,260 | 1,260 | 1,260 | 2,000 | 12,600 |
| 1990-12-19 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 | 12,500 |
| 1990-12-18 | 1,240 | 1,240 | 1,240 | 1,240 | 3,000 | 12,400 |
| 1990-12-13 | 1,260 | 1,260 | 1,260 | 1,260 | 2,000 | 12,600 |
| 1990-12-12 | 1,240 | 1,240 | 1,240 | 1,240 | 1,000 | 12,400 |
| 1990-12-10 | 1,200 | 1,220 | 1,200 | 1,220 | 8,000 | 12,200 |
| 1990-12-07 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 12,000 |
| 1990-12-06 | 1,180 | 1,180 | 1,180 | 1,180 | 3,000 | 11,800 |
| 1990-12-05 | 1,190 | 1,190 | 1,190 | 1,190 | 3,000 | 11,900 |
| 1990-12-04 | 1,190 | 1,190 | 1,190 | 1,190 | 5,000 | 11,900 |
| 1990-12-03 | 1,190 | 1,190 | 1,190 | 1,190 | 8,000 | 11,900 |
| 1990-11-30 | 1,180 | 1,180 | 1,180 | 1,180 | 2,000 | 11,800 |
| 1990-11-29 | 1,210 | 1,210 | 1,200 | 1,200 | 10,000 | 12,000 |
| 1990-11-28 | 1,240 | 1,250 | 1,240 | 1,250 | 3,000 | 12,500 |
| 1990-11-27 | 1,210 | 1,240 | 1,210 | 1,240 | 4,000 | 12,400 |
| 1990-11-26 | 1,230 | 1,230 | 1,230 | 1,230 | 4,000 | 12,300 |
| 1990-11-22 | 1,150 | 1,170 | 1,150 | 1,170 | 2,000 | 11,700 |
| 1990-11-21 | 1,150 | 1,150 | 1,130 | 1,150 | 7,000 | 11,500 |
| 1990-11-20 | 1,150 | 1,150 | 1,150 | 1,150 | 4,000 | 11,500 |
| 1990-11-19 | 1,150 | 1,150 | 1,150 | 1,150 | 3,000 | 11,500 |
| 1990-11-16 | 1,090 | 1,090 | 1,090 | 1,090 | 1,000 | 10,900 |
| 1990-11-15 | 1,100 | 1,100 | 1,100 | 1,100 | 4,000 | 11,000 |
| 1990-11-14 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 11,000 |
| 1990-11-13 | 1,100 | 1,100 | 1,100 | 1,100 | 5,000 | 11,000 |
| 1990-11-09 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 | 11,000 |
| 1990-11-08 | 1,170 | 1,170 | 1,140 | 1,140 | 6,000 | 11,400 |
| 1990-11-07 | 1,170 | 1,170 | 1,170 | 1,170 | 1,000 | 11,700 |
| 1990-11-06 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 12,000 |
| 1990-11-02 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 12,000 |
| 1990-10-30 | 1,190 | 1,220 | 1,190 | 1,220 | 5,000 | 12,200 |
| 1990-10-29 | 1,200 | 1,200 | 1,200 | 1,200 | 12,000 | 12,000 |
| 1990-10-26 | 1,170 | 1,190 | 1,170 | 1,190 | 4,000 | 11,900 |
| 1990-10-25 | 1,100 | 1,130 | 1,100 | 1,130 | 4,000 | 11,300 |
| 1990-10-24 | 1,080 | 1,090 | 1,080 | 1,090 | 2,000 | 10,900 |
| 1990-10-23 | 1,110 | 1,120 | 1,110 | 1,120 | 2,000 | 11,200 |
| 1990-10-19 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 | 11,000 |
| 1990-10-18 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 | 10,800 |
| 1990-10-17 | 1,050 | 1,070 | 1,050 | 1,070 | 2,000 | 10,700 |
| 1990-10-05 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 | 10,300 |
| 1990-10-02 | 1,000 | 1,010 | 1,000 | 1,010 | 6,000 | 10,100 |
| 1990-10-01 | 1,040 | 1,040 | 1,030 | 1,030 | 5,000 | 10,300 |
| 1990-09-28 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 10,500 |
| 1990-09-26 | 1,120 | 1,120 | 1,050 | 1,050 | 12,000 | 10,500 |
| 1990-09-25 | 1,130 | 1,130 | 1,130 | 1,130 | 2,000 | 11,300 |
| 1990-09-21 | 1,110 | 1,130 | 1,110 | 1,130 | 4,000 | 11,300 |
| 1990-09-20 | 1,150 | 1,150 | 1,150 | 1,150 | 10,000 | 11,500 |
| 1990-09-19 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 12,000 |
| 1990-09-18 | 1,200 | 1,200 | 1,200 | 1,200 | 5,000 | 12,000 |
| 1990-09-14 | 1,200 | 1,200 | 1,180 | 1,200 | 13,000 | 12,000 |
| 1990-09-12 | 1,200 | 1,200 | 1,200 | 1,200 | 3,000 | 12,000 |
| 1990-09-11 | 1,210 | 1,250 | 1,210 | 1,250 | 4,000 | 12,500 |
| 1990-09-10 | 1,230 | 1,230 | 1,210 | 1,210 | 7,000 | 12,100 |
| 1990-09-06 | 1,240 | 1,250 | 1,240 | 1,250 | 2,000 | 12,500 |
| 1990-09-04 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 | 12,500 |
| 1990-09-03 | 1,250 | 1,270 | 1,250 | 1,270 | 5,000 | 12,700 |
| 1990-08-31 | 1,260 | 1,260 | 1,260 | 1,260 | 1,000 | 12,600 |
| 1990-08-30 | 1,260 | 1,260 | 1,260 | 1,260 | 5,000 | 12,600 |
| 1990-08-28 | 1,250 | 1,250 | 1,250 | 1,250 | 2,000 | 12,500 |
| 1990-08-27 | 1,240 | 1,240 | 1,240 | 1,240 | 1,000 | 12,400 |
| 1990-08-24 | 1,240 | 1,240 | 1,240 | 1,240 | 5,000 | 12,400 |
| 1990-08-23 | 1,200 | 1,200 | 1,200 | 1,200 | 3,000 | 12,000 |
| 1990-08-22 | 1,300 | 1,300 | 1,300 | 1,300 | 2,000 | 13,000 |
| 1990-08-20 | 1,300 | 1,300 | 1,300 | 1,300 | 6,000 | 13,000 |
| 1990-08-17 | 1,300 | 1,300 | 1,300 | 1,300 | 4,000 | 13,000 |
| 1990-08-16 | 1,320 | 1,320 | 1,300 | 1,300 | 3,000 | 13,000 |
| 1990-08-15 | 1,360 | 1,360 | 1,360 | 1,360 | 1,000 | 13,600 |
| 1990-08-03 | 1,540 | 1,540 | 1,540 | 1,540 | 2,000 | 15,400 |
| 1990-08-02 | 1,510 | 1,540 | 1,510 | 1,540 | 4,000 | 15,400 |
| 1990-07-31 | 1,510 | 1,510 | 1,510 | 1,510 | 8,000 | 15,100 |
| 1990-07-30 | 1,510 | 1,510 | 1,510 | 1,510 | 20,000 | 15,100 |
| 1990-07-26 | 1,530 | 1,540 | 1,520 | 1,540 | 4,000 | 15,400 |
| 1990-07-25 | 1,550 | 1,550 | 1,500 | 1,520 | 11,000 | 15,200 |
| 1990-07-24 | 1,580 | 1,580 | 1,580 | 1,580 | 4,000 | 15,800 |
| 1990-07-19 | 1,600 | 1,600 | 1,600 | 1,600 | 1,000 | 16,000 |
| 1990-07-16 | 1,620 | 1,620 | 1,620 | 1,620 | 10,000 | 16,200 |
| 1990-07-13 | 1,590 | 1,600 | 1,550 | 1,600 | 8,000 | 16,000 |
| 1990-07-12 | 1,620 | 1,620 | 1,610 | 1,610 | 6,000 | 16,100 |
| 1990-07-11 | 1,600 | 1,650 | 1,600 | 1,650 | 28,000 | 16,500 |
| 1990-07-10 | 1,580 | 1,600 | 1,580 | 1,590 | 20,000 | 15,900 |
| 1990-07-09 | 1,510 | 1,560 | 1,510 | 1,550 | 21,000 | 15,500 |
| 1990-07-06 | 1,480 | 1,490 | 1,480 | 1,490 | 5,000 | 14,900 |
| 1990-07-05 | 1,450 | 1,470 | 1,450 | 1,470 | 5,000 | 14,700 |
| 1990-07-04 | 1,390 | 1,430 | 1,390 | 1,430 | 34,000 | 14,300 |
| 1990-07-03 | 1,380 | 1,380 | 1,370 | 1,370 | 4,000 | 13,700 |
| 1990-07-02 | 1,400 | 1,400 | 1,380 | 1,380 | 2,000 | 13,800 |
| 1990-06-29 | 1,380 | 1,380 | 1,380 | 1,380 | 1,000 | 13,800 |
| 1990-06-27 | 1,400 | 1,400 | 1,400 | 1,400 | 11,000 | 14,000 |
| 1990-06-26 | 1,400 | 1,400 | 1,400 | 1,400 | 6,000 | 14,000 |
| 1990-06-25 | 1,400 | 1,400 | 1,380 | 1,380 | 6,000 | 13,800 |
| 1990-06-22 | 1,390 | 1,390 | 1,390 | 1,390 | 2,000 | 13,900 |
| 1990-06-21 | 1,390 | 1,390 | 1,390 | 1,390 | 7,000 | 13,900 |
| 1990-06-19 | 1,390 | 1,400 | 1,380 | 1,380 | 13,000 | 13,800 |
| 1990-06-18 | 1,390 | 1,390 | 1,390 | 1,390 | 21,000 | 13,900 |
| 1990-06-15 | 1,390 | 1,390 | 1,390 | 1,390 | 2,000 | 13,900 |
| 1990-06-12 | 1,410 | 1,410 | 1,400 | 1,400 | 4,000 | 14,000 |
| 1990-06-11 | 1,470 | 1,470 | 1,400 | 1,400 | 12,000 | 14,000 |
| 1990-06-08 | 1,400 | 1,440 | 1,400 | 1,440 | 3,000 | 14,400 |
| 1990-06-07 | 1,400 | 1,400 | 1,390 | 1,390 | 3,000 | 13,900 |
| 1990-06-06 | 1,410 | 1,410 | 1,410 | 1,410 | 5,000 | 14,100 |
| 1990-06-04 | 1,450 | 1,450 | 1,450 | 1,450 | 4,000 | 14,500 |
| 1990-05-29 | 1,450 | 1,450 | 1,450 | 1,450 | 6,000 | 14,500 |
| 1990-05-28 | 1,450 | 1,450 | 1,450 | 1,450 | 4,000 | 14,500 |
| 1990-05-25 | 1,430 | 1,430 | 1,430 | 1,430 | 1,000 | 14,300 |
| 1990-05-24 | 1,410 | 1,410 | 1,410 | 1,410 | 2,000 | 14,100 |
| 1990-05-17 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 14,000 |
| 1990-05-16 | 1,360 | 1,360 | 1,350 | 1,350 | 2,000 | 13,500 |
| 1990-05-15 | 1,340 | 1,340 | 1,330 | 1,340 | 10,000 | 13,400 |
| 1990-05-14 | 1,330 | 1,340 | 1,330 | 1,340 | 10,000 | 13,400 |
| 1990-05-10 | 1,330 | 1,330 | 1,330 | 1,330 | 2,000 | 13,300 |
| 1990-05-08 | 1,340 | 1,340 | 1,340 | 1,340 | 3,000 | 13,400 |
| 1990-05-07 | 1,300 | 1,300 | 1,300 | 1,300 | 2,000 | 13,000 |
| 1990-04-27 | 1,340 | 1,340 | 1,300 | 1,300 | 5,000 | 13,000 |
| 1990-04-26 | 1,340 | 1,340 | 1,340 | 1,340 | 2,000 | 13,400 |
| 1990-04-25 | 1,300 | 1,300 | 1,290 | 1,300 | 9,000 | 13,000 |
| 1990-04-24 | 1,290 | 1,290 | 1,290 | 1,290 | 2,000 | 12,900 |
| 1990-04-23 | 1,280 | 1,280 | 1,280 | 1,280 | 2,000 | 12,800 |
| 1990-04-19 | 1,270 | 1,270 | 1,270 | 1,270 | 4,000 | 12,700 |
| 1990-04-18 | 1,270 | 1,270 | 1,270 | 1,270 | 1,000 | 12,700 |
| 1990-04-16 | 1,280 | 1,280 | 1,270 | 1,270 | 6,000 | 12,700 |
| 1990-04-13 | 1,280 | 1,280 | 1,280 | 1,280 | 8,000 | 12,800 |
| 1990-04-12 | 1,270 | 1,300 | 1,270 | 1,300 | 4,000 | 13,000 |
| 1990-04-11 | 1,260 | 1,300 | 1,260 | 1,270 | 7,000 | 12,700 |
| 1990-04-10 | 1,240 | 1,260 | 1,240 | 1,260 | 23,000 | 12,600 |
| 1990-04-09 | 1,220 | 1,230 | 1,220 | 1,230 | 4,000 | 12,300 |
| 1990-04-06 | 1,200 | 1,220 | 1,200 | 1,220 | 6,000 | 12,200 |
| 1990-03-30 | 1,390 | 1,390 | 1,390 | 1,390 | 1,000 | 13,900 |
| 1990-03-28 | 1,400 | 1,400 | 1,390 | 1,390 | 6,000 | 13,900 |
| 1990-03-27 | 1,390 | 1,390 | 1,390 | 1,390 | 6,000 | 13,900 |
| 1990-03-26 | 1,440 | 1,440 | 1,400 | 1,400 | 2,000 | 14,000 |
| 1990-03-22 | 1,450 | 1,450 | 1,450 | 1,450 | 2,000 | 14,500 |
| 1990-03-19 | 1,590 | 1,590 | 1,590 | 1,590 | 2,000 | 15,900 |
| 1990-03-16 | 1,540 | 1,600 | 1,540 | 1,600 | 4,000 | 16,000 |
| 1990-03-15 | 1,540 | 1,540 | 1,540 | 1,540 | 1,000 | 15,400 |
| 1990-03-08 | 1,540 | 1,540 | 1,540 | 1,540 | 1,000 | 15,400 |
| 1990-03-07 | 1,550 | 1,550 | 1,540 | 1,540 | 4,000 | 15,400 |
| 1990-03-06 | 1,580 | 1,580 | 1,540 | 1,540 | 4,000 | 15,400 |
| 1990-03-05 | 1,600 | 1,600 | 1,600 | 1,600 | 1,000 | 16,000 |
| 1990-03-02 | 1,590 | 1,600 | 1,590 | 1,600 | 2,000 | 16,000 |
| 1990-03-01 | 1,600 | 1,600 | 1,600 | 1,600 | 5,000 | 16,000 |
| 1990-02-28 | 1,620 | 1,620 | 1,600 | 1,600 | 4,000 | 16,000 |
| 1990-02-27 | 1,630 | 1,630 | 1,590 | 1,590 | 12,000 | 15,900 |
| 1990-02-26 | 1,650 | 1,670 | 1,650 | 1,650 | 17,000 | 16,500 |
| 1990-02-23 | 1,650 | 1,650 | 1,650 | 1,650 | 5,000 | 16,500 |
| 1990-02-22 | 1,600 | 1,650 | 1,600 | 1,650 | 5,000 | 16,500 |
| 1990-02-21 | 1,700 | 1,700 | 1,650 | 1,650 | 7,000 | 16,500 |
| 1990-02-20 | 1,650 | 1,680 | 1,650 | 1,680 | 2,000 | 16,800 |
| 1990-02-19 | 1,650 | 1,650 | 1,650 | 1,650 | 3,000 | 16,500 |
| 1990-02-16 | 1,720 | 1,720 | 1,640 | 1,640 | 4,000 | 16,400 |
| 1990-02-15 | 1,750 | 1,750 | 1,720 | 1,720 | 3,000 | 17,200 |
| 1990-02-14 | 1,770 | 1,790 | 1,770 | 1,770 | 13,000 | 17,700 |
| 1990-02-13 | 1,780 | 1,810 | 1,770 | 1,770 | 12,000 | 17,700 |
| 1990-02-09 | 1,690 | 1,820 | 1,690 | 1,810 | 34,000 | 18,100 |
| 1990-02-08 | 1,690 | 1,690 | 1,660 | 1,690 | 3,000 | 16,900 |
| 1990-02-07 | 1,650 | 1,680 | 1,650 | 1,680 | 10,000 | 16,800 |
| 1990-02-06 | 1,620 | 1,650 | 1,620 | 1,650 | 7,000 | 16,500 |
| 1990-02-05 | 1,600 | 1,610 | 1,580 | 1,610 | 10,000 | 16,100 |
| 1990-02-02 | 1,580 | 1,600 | 1,580 | 1,600 | 9,000 | 16,000 |
| 1990-02-01 | 1,580 | 1,580 | 1,550 | 1,560 | 11,000 | 15,600 |
| 1990-01-31 | 1,550 | 1,570 | 1,550 | 1,560 | 11,000 | 15,600 |
| 1990-01-30 | 1,500 | 1,540 | 1,500 | 1,540 | 10,000 | 15,400 |
| 1990-01-29 | 1,470 | 1,490 | 1,470 | 1,490 | 2,000 | 14,900 |
| 1990-01-26 | 1,490 | 1,490 | 1,470 | 1,490 | 5,000 | 14,900 |
| 1990-01-25 | 1,500 | 1,500 | 1,500 | 1,500 | 4,000 | 15,000 |
| 1990-01-24 | 1,500 | 1,500 | 1,500 | 1,500 | 4,000 | 15,000 |
| 1990-01-22 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 | 15,000 |
| 1990-01-18 | 1,500 | 1,510 | 1,500 | 1,510 | 4,000 | 15,100 |
| 1990-01-12 | 1,510 | 1,540 | 1,510 | 1,510 | 10,000 | 15,100 |
| 1990-01-11 | 1,540 | 1,540 | 1,510 | 1,510 | 3,000 | 15,100 |
| 1990-01-05 | 1,550 | 1,550 | 1,550 | 1,550 | 3,000 | 15,500 |
| 1990-01-04 | 1,550 | 1,550 | 1,550 | 1,550 | 1,000 | 15,500 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1984-04-25]1株→1.05株
