4119 日本ピグメント(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-05-26	2,249	2,250	2,239	2,239	900	2,239
2023-05-25	2,264	2,264	2,233	2,249	900	2,249
2023-05-24	2,231	2,260	2,231	2,260	900	2,260
2023-05-23	2,245	2,245	2,243	2,243	500	2,243
2023-05-22	2,250	2,269	2,245	2,245	1,000	2,245
2023-05-19	2,250	2,261	2,224	2,250	1,400	2,250
2023-05-18	2,255	2,255	2,255	2,255	300	2,255
2023-05-17	2,244	2,264	2,221	2,249	2,600	2,249
2023-05-16	2,288	2,288	2,244	2,244	1,000	2,244
2023-05-15	2,267	2,268	2,246	2,267	1,400	2,267
2023-05-12	2,213	2,245	2,206	2,227	1,600	2,227
2023-05-11	-	-	-	2,216	-	2,216
2023-05-10	2,221	2,221	2,216	2,216	200	2,216
2023-05-09	2,232	2,232	2,217	2,228	1,400	2,228
2023-05-08	2,245	2,245	2,228	2,232	700	2,232
2023-05-02	2,215	2,290	2,215	2,270	5,000	2,270
2023-05-01	2,228	2,233	2,211	2,211	1,000	2,211
2023-04-28	2,231	2,238	2,231	2,238	1,400	2,238
2023-04-27	2,265	2,265	2,259	2,260	400	2,260
2023-04-26	2,286	2,286	2,263	2,265	1,300	2,265
2023-04-25	2,262	2,286	2,262	2,286	1,500	2,286
2023-04-24	-	-	-	2,262	-	2,262
2023-04-21	2,262	2,262	2,262	2,262	200	2,262
2023-04-20	2,261	2,261	2,261	2,261	100	2,261
2023-04-19	2,270	2,278	2,265	2,278	900	2,278
2023-04-18	2,246	2,264	2,246	2,264	1,100	2,264
2023-04-17	2,239	2,246	2,239	2,246	1,100	2,246
2023-04-14	2,239	2,239	2,239	2,239	1,000	2,239
2023-04-13	2,241	2,259	2,240	2,240	400	2,240
2023-04-12	2,243	2,243	2,243	2,243	700	2,243
2023-04-11	2,273	2,273	2,243	2,243	200	2,243
2023-04-10	2,257	2,276	2,257	2,276	600	2,276
2023-04-07	2,239	2,257	2,239	2,257	1,200	2,257
2023-04-06	2,239	2,242	2,238	2,239	1,800	2,239
2023-04-05	2,254	2,259	2,251	2,251	1,600	2,251
2023-04-04	2,269	2,269	2,255	2,269	900	2,269
2023-04-03	2,253	2,269	2,238	2,269	1,600	2,269
2023-03-31	2,235	2,256	2,219	2,256	2,700	2,256
2023-03-30	2,143	2,219	2,143	2,219	1,300	2,219
2023-03-29	2,204	2,243	2,204	2,240	2,700	2,240
2023-03-28	2,247	2,247	2,240	2,247	1,200	2,247
2023-03-27	2,247	2,248	2,240	2,240	2,600	2,240
2023-03-24	2,210	2,220	2,200	2,220	600	2,220
2023-03-23	2,187	2,188	2,187	2,188	1,300	2,188
2023-03-22	2,186	2,186	2,170	2,172	1,000	2,172
2023-03-20	2,171	2,187	2,170	2,187	1,100	2,187
2023-03-17	2,183	2,197	2,175	2,175	1,900	2,175
2023-03-16	2,161	2,197	2,130	2,182	6,700	2,182
2023-03-15	2,170	2,220	2,170	2,220	1,700	2,220
2023-03-14	2,273	2,273	2,131	2,150	6,600	2,150
2023-03-13	2,290	2,290	2,287	2,290	1,700	2,290
2023-03-10	2,330	2,330	2,290	2,290	1,300	2,290
2023-03-09	2,309	2,342	2,309	2,342	5,700	2,342
2023-03-08	2,291	2,309	2,282	2,307	3,500	2,307
2023-03-07	2,310	2,310	2,295	2,301	3,500	2,301
2023-03-06	2,291	2,317	2,291	2,310	1,400	2,310
2023-03-03	2,260	2,291	2,252	2,281	1,900	2,281
2023-03-02	2,294	2,294	2,251	2,275	2,200	2,275
2023-03-01	2,273	2,297	2,254	2,282	1,000	2,282
2023-02-28	2,300	2,303	2,282	2,298	2,300	2,298
2023-02-27	2,262	2,299	2,236	2,299	8,100	2,299
2023-02-24	2,160	2,212	2,160	2,212	4,400	2,212
2023-02-22	2,155	2,158	2,135	2,158	1,500	2,158
2023-02-21	2,154	2,165	2,068	2,130	5,900	2,130
2023-02-20	2,111	2,156	2,111	2,155	3,200	2,155
2023-02-17	2,135	2,135	2,107	2,119	1,100	2,119
2023-02-16	2,120	2,120	2,120	2,120	100	2,120
2023-02-15	-	-	-	2,115	-	2,115
2023-02-14	2,110	2,115	2,110	2,115	500	2,115
2023-02-13	2,117	2,117	2,107	2,115	700	2,115
2023-02-10	2,119	2,123	2,087	2,106	1,500	2,106
2023-02-09	2,088	2,130	2,065	2,114	4,800	2,114
2023-02-08	2,066	2,087	2,066	2,071	500	2,071
2023-02-07	2,081	2,087	2,065	2,087	1,900	2,087
2023-02-06	2,081	2,091	2,081	2,088	1,700	2,088
2023-02-03	2,100	2,100	2,098	2,099	1,300	2,099
2023-02-02	2,096	2,100	2,091	2,100	1,600	2,100
2023-02-01	2,073	2,089	2,073	2,081	400	2,081
2023-01-31	2,062	2,149	2,062	2,070	6,300	2,070
2023-01-30	2,067	2,075	2,062	2,062	2,800	2,062
2023-01-27	2,065	2,067	2,065	2,067	300	2,067
2023-01-26	2,066	2,066	2,064	2,064	600	2,064
2023-01-25	2,066	2,066	2,056	2,064	1,600	2,064
2023-01-24	2,053	2,056	2,053	2,056	300	2,056
2023-01-23	2,065	2,067	2,065	2,067	800	2,067
2023-01-20	2,050	2,050	2,050	2,050	200	2,050
2023-01-19	-	-	-	2,045	-	2,045
2023-01-18	2,045	2,045	2,045	2,045	100	2,045
2023-01-17	2,035	2,035	2,030	2,030	300	2,030
2023-01-16	2,046	2,050	2,045	2,045	700	2,045
2023-01-13	2,025	2,026	2,025	2,026	1,700	2,026
2023-01-12	2,038	2,056	2,032	2,050	2,400	2,050
2023-01-11	2,068	2,068	2,016	2,031	3,300	2,031
2023-01-10	2,067	2,071	2,067	2,068	1,100	2,068
2023-01-06	2,074	2,074	2,066	2,067	2,600	2,067
2023-01-05	2,075	2,075	2,074	2,074	1,800	2,074
2023-01-04	2,089	2,089	2,074	2,074	300	2,074

分割・併合履歴： [2017-09-27]1株→0.1株 [1984-04-25]1株→1.05株