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
2023-05-262,2492,2502,2392,2399002,239
2023-05-252,2642,2642,2332,2499002,249
2023-05-242,2312,2602,2312,2609002,260
2023-05-232,2452,2452,2432,2435002,243
2023-05-222,2502,2692,2452,2451,0002,245
2023-05-192,2502,2612,2242,2501,4002,250
2023-05-182,2552,2552,2552,2553002,255
2023-05-172,2442,2642,2212,2492,6002,249
2023-05-162,2882,2882,2442,2441,0002,244
2023-05-152,2672,2682,2462,2671,4002,267
2023-05-122,2132,2452,2062,2271,6002,227
2023-05-11---2,216-2,216
2023-05-102,2212,2212,2162,2162002,216
2023-05-092,2322,2322,2172,2281,4002,228
2023-05-082,2452,2452,2282,2327002,232
2023-05-022,2152,2902,2152,2705,0002,270
2023-05-012,2282,2332,2112,2111,0002,211
2023-04-282,2312,2382,2312,2381,4002,238
2023-04-272,2652,2652,2592,2604002,260
2023-04-262,2862,2862,2632,2651,3002,265
2023-04-252,2622,2862,2622,2861,5002,286
2023-04-24---2,262-2,262
2023-04-212,2622,2622,2622,2622002,262
2023-04-202,2612,2612,2612,2611002,261
2023-04-192,2702,2782,2652,2789002,278
2023-04-182,2462,2642,2462,2641,1002,264
2023-04-172,2392,2462,2392,2461,1002,246
2023-04-142,2392,2392,2392,2391,0002,239
2023-04-132,2412,2592,2402,2404002,240
2023-04-122,2432,2432,2432,2437002,243
2023-04-112,2732,2732,2432,2432002,243
2023-04-102,2572,2762,2572,2766002,276
2023-04-072,2392,2572,2392,2571,2002,257
2023-04-062,2392,2422,2382,2391,8002,239
2023-04-052,2542,2592,2512,2511,6002,251
2023-04-042,2692,2692,2552,2699002,269
2023-04-032,2532,2692,2382,2691,6002,269
2023-03-312,2352,2562,2192,2562,7002,256
2023-03-302,1432,2192,1432,2191,3002,219
2023-03-292,2042,2432,2042,2402,7002,240
2023-03-282,2472,2472,2402,2471,2002,247
2023-03-272,2472,2482,2402,2402,6002,240
2023-03-242,2102,2202,2002,2206002,220
2023-03-232,1872,1882,1872,1881,3002,188
2023-03-222,1862,1862,1702,1721,0002,172
2023-03-202,1712,1872,1702,1871,1002,187
2023-03-172,1832,1972,1752,1751,9002,175
2023-03-162,1612,1972,1302,1826,7002,182
2023-03-152,1702,2202,1702,2201,7002,220
2023-03-142,2732,2732,1312,1506,6002,150
2023-03-132,2902,2902,2872,2901,7002,290
2023-03-102,3302,3302,2902,2901,3002,290
2023-03-092,3092,3422,3092,3425,7002,342
2023-03-082,2912,3092,2822,3073,5002,307
2023-03-072,3102,3102,2952,3013,5002,301
2023-03-062,2912,3172,2912,3101,4002,310
2023-03-032,2602,2912,2522,2811,9002,281
2023-03-022,2942,2942,2512,2752,2002,275
2023-03-012,2732,2972,2542,2821,0002,282
2023-02-282,3002,3032,2822,2982,3002,298
2023-02-272,2622,2992,2362,2998,1002,299
2023-02-242,1602,2122,1602,2124,4002,212
2023-02-222,1552,1582,1352,1581,5002,158
2023-02-212,1542,1652,0682,1305,9002,130
2023-02-202,1112,1562,1112,1553,2002,155
2023-02-172,1352,1352,1072,1191,1002,119
2023-02-162,1202,1202,1202,1201002,120
2023-02-15---2,115-2,115
2023-02-142,1102,1152,1102,1155002,115
2023-02-132,1172,1172,1072,1157002,115
2023-02-102,1192,1232,0872,1061,5002,106
2023-02-092,0882,1302,0652,1144,8002,114
2023-02-082,0662,0872,0662,0715002,071
2023-02-072,0812,0872,0652,0871,9002,087
2023-02-062,0812,0912,0812,0881,7002,088
2023-02-032,1002,1002,0982,0991,3002,099
2023-02-022,0962,1002,0912,1001,6002,100
2023-02-012,0732,0892,0732,0814002,081
2023-01-312,0622,1492,0622,0706,3002,070
2023-01-302,0672,0752,0622,0622,8002,062
2023-01-272,0652,0672,0652,0673002,067
2023-01-262,0662,0662,0642,0646002,064
2023-01-252,0662,0662,0562,0641,6002,064
2023-01-242,0532,0562,0532,0563002,056
2023-01-232,0652,0672,0652,0678002,067
2023-01-202,0502,0502,0502,0502002,050
2023-01-19---2,045-2,045
2023-01-182,0452,0452,0452,0451002,045
2023-01-172,0352,0352,0302,0303002,030
2023-01-162,0462,0502,0452,0457002,045
2023-01-132,0252,0262,0252,0261,7002,026
2023-01-122,0382,0562,0322,0502,4002,050
2023-01-112,0682,0682,0162,0313,3002,031
2023-01-102,0672,0712,0672,0681,1002,068
2023-01-062,0742,0742,0662,0672,6002,067
2023-01-052,0752,0752,0742,0741,8002,074
2023-01-042,0892,0892,0742,0743002,074

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