4119 日本ピグメント(株) の時系列データ [2022年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2022-05-19 | 2,185 | 2,197 | 2,174 | 2,195 | 4,400 | 2,195 |
2022-05-18 | 2,217 | 2,217 | 2,200 | 2,200 | 800 | 2,200 |
2022-05-17 | 2,205 | 2,205 | 2,200 | 2,200 | 1,400 | 2,200 |
2022-05-16 | 2,220 | 2,227 | 2,200 | 2,205 | 3,200 | 2,205 |
2022-05-13 | 2,280 | 2,288 | 2,233 | 2,233 | 1,500 | 2,233 |
2022-05-12 | 2,256 | 2,260 | 2,255 | 2,255 | 500 | 2,255 |
2022-05-11 | 2,255 | 2,260 | 2,255 | 2,260 | 400 | 2,260 |
2022-05-10 | 2,250 | 2,250 | 2,250 | 2,250 | 100 | 2,250 |
2022-05-09 | 2,260 | 2,260 | 2,250 | 2,250 | 400 | 2,250 |
2022-05-06 | 2,230 | 2,265 | 2,230 | 2,265 | 300 | 2,265 |
2022-05-02 | 2,185 | 2,208 | 2,185 | 2,208 | 1,800 | 2,208 |
2022-04-28 | 2,211 | 2,233 | 2,211 | 2,233 | 300 | 2,233 |
2022-04-27 | 2,241 | 2,241 | 2,185 | 2,214 | 9,400 | 2,214 |
2022-04-26 | 2,268 | 2,272 | 2,256 | 2,256 | 900 | 2,256 |
2022-04-25 | 2,308 | 2,308 | 2,225 | 2,280 | 5,900 | 2,280 |
2022-04-22 | 2,288 | 2,306 | 2,288 | 2,306 | 400 | 2,306 |
2022-04-21 | 2,305 | 2,312 | 2,303 | 2,306 | 1,600 | 2,306 |
2022-04-20 | 2,284 | 2,308 | 2,284 | 2,289 | 400 | 2,289 |
2022-04-19 | 2,267 | 2,268 | 2,254 | 2,266 | 1,400 | 2,266 |
2022-04-18 | 2,273 | 2,273 | 2,264 | 2,264 | 1,000 | 2,264 |
2022-04-15 | 2,266 | 2,266 | 2,265 | 2,266 | 900 | 2,266 |
2022-04-14 | 2,256 | 2,265 | 2,247 | 2,265 | 3,500 | 2,265 |
2022-04-13 | 2,287 | 2,327 | 2,255 | 2,266 | 3,300 | 2,266 |
2022-04-12 | 2,300 | 2,300 | 2,287 | 2,287 | 2,000 | 2,287 |
2022-04-11 | 2,350 | 2,350 | 2,295 | 2,295 | 3,500 | 2,295 |
2022-04-08 | - | - | - | 2,350 | - | 2,350 |
2022-04-07 | 2,353 | 2,353 | 2,350 | 2,350 | 900 | 2,350 |
2022-04-06 | 2,373 | 2,385 | 2,356 | 2,356 | 3,500 | 2,356 |
2022-04-05 | - | - | - | 2,380 | - | 2,380 |
2022-04-04 | 2,380 | 2,380 | 2,380 | 2,380 | 1,500 | 2,380 |
2022-04-01 | 2,400 | 2,401 | 2,381 | 2,399 | 1,400 | 2,399 |
2022-03-31 | 2,401 | 2,401 | 2,400 | 2,400 | 200 | 2,400 |
2022-03-30 | 2,390 | 2,419 | 2,383 | 2,401 | 2,600 | 2,401 |
2022-03-29 | 2,475 | 2,485 | 2,475 | 2,482 | 800 | 2,482 |
2022-03-28 | 2,471 | 2,486 | 2,470 | 2,485 | 2,500 | 2,485 |
2022-03-25 | 2,467 | 2,469 | 2,450 | 2,468 | 900 | 2,468 |
2022-03-24 | 2,441 | 2,445 | 2,441 | 2,445 | 900 | 2,445 |
2022-03-23 | 2,427 | 2,441 | 2,427 | 2,441 | 200 | 2,441 |
2022-03-22 | 2,445 | 2,445 | 2,400 | 2,429 | 2,300 | 2,429 |
2022-03-18 | 2,421 | 2,443 | 2,410 | 2,443 | 1,900 | 2,443 |
2022-03-17 | 2,400 | 2,449 | 2,400 | 2,421 | 900 | 2,421 |
2022-03-16 | 2,440 | 2,440 | 2,375 | 2,400 | 500 | 2,400 |
2022-03-15 | 2,421 | 2,453 | 2,421 | 2,422 | 800 | 2,422 |
2022-03-14 | 2,416 | 2,446 | 2,402 | 2,446 | 1,100 | 2,446 |
2022-03-11 | 2,419 | 2,419 | 2,400 | 2,416 | 700 | 2,416 |
2022-03-10 | 2,402 | 2,419 | 2,369 | 2,419 | 800 | 2,419 |
2022-03-09 | 2,382 | 2,432 | 2,382 | 2,385 | 1,200 | 2,385 |
2022-03-08 | 2,402 | 2,402 | 2,391 | 2,391 | 2,300 | 2,391 |
2022-03-07 | 2,448 | 2,453 | 2,415 | 2,415 | 10,300 | 2,415 |
2022-03-04 | 2,452 | 2,453 | 2,452 | 2,452 | 300 | 2,452 |
2022-03-03 | 2,443 | 2,470 | 2,443 | 2,470 | 2,100 | 2,470 |
2022-03-02 | 2,431 | 2,449 | 2,431 | 2,443 | 1,400 | 2,443 |
2022-03-01 | 2,454 | 2,455 | 2,431 | 2,441 | 900 | 2,441 |
2022-02-28 | 2,472 | 2,472 | 2,453 | 2,453 | 800 | 2,453 |
2022-02-25 | 2,449 | 2,449 | 2,426 | 2,440 | 1,000 | 2,440 |
2022-02-24 | 2,417 | 2,425 | 2,415 | 2,425 | 1,400 | 2,425 |
2022-02-22 | 2,451 | 2,462 | 2,420 | 2,420 | 900 | 2,420 |
2022-02-21 | 2,450 | 2,459 | 2,436 | 2,459 | 2,900 | 2,459 |
2022-02-18 | 2,456 | 2,504 | 2,451 | 2,460 | 2,100 | 2,460 |
2022-02-17 | 2,456 | 2,474 | 2,455 | 2,457 | 1,900 | 2,457 |
2022-02-16 | 2,479 | 2,479 | 2,461 | 2,473 | 600 | 2,473 |
2022-02-15 | 2,457 | 2,460 | 2,453 | 2,455 | 800 | 2,455 |
2022-02-14 | 2,477 | 2,481 | 2,451 | 2,457 | 6,400 | 2,457 |
2022-02-10 | 2,670 | 2,695 | 2,450 | 2,463 | 21,100 | 2,463 |
2022-02-09 | 2,660 | 2,660 | 2,625 | 2,645 | 2,300 | 2,645 |
2022-02-08 | 2,650 | 2,660 | 2,637 | 2,660 | 1,400 | 2,660 |
2022-02-07 | 2,682 | 2,682 | 2,640 | 2,670 | 900 | 2,670 |
2022-02-04 | 2,650 | 2,660 | 2,650 | 2,660 | 600 | 2,660 |
2022-02-03 | 2,680 | 2,680 | 2,645 | 2,668 | 1,600 | 2,668 |
2022-02-02 | 2,630 | 2,699 | 2,620 | 2,699 | 1,200 | 2,699 |
2022-02-01 | 2,630 | 2,630 | 2,630 | 2,630 | 200 | 2,630 |
2022-01-31 | 2,635 | 2,635 | 2,635 | 2,635 | 100 | 2,635 |
2022-01-28 | 2,632 | 2,637 | 2,590 | 2,614 | 1,600 | 2,614 |
2022-01-27 | 2,666 | 2,666 | 2,601 | 2,632 | 2,800 | 2,632 |
2022-01-26 | 2,665 | 2,665 | 2,665 | 2,665 | 800 | 2,665 |
2022-01-25 | 2,646 | 2,662 | 2,610 | 2,662 | 2,600 | 2,662 |
2022-01-24 | 2,643 | 2,643 | 2,619 | 2,630 | 2,800 | 2,630 |
2022-01-21 | 2,670 | 2,680 | 2,642 | 2,644 | 4,000 | 2,644 |
2022-01-20 | 2,700 | 2,700 | 2,669 | 2,693 | 2,200 | 2,693 |
2022-01-19 | 2,715 | 2,715 | 2,680 | 2,685 | 2,400 | 2,685 |
2022-01-18 | 2,765 | 2,768 | 2,719 | 2,719 | 1,400 | 2,719 |
2022-01-17 | 2,730 | 2,761 | 2,730 | 2,740 | 2,600 | 2,740 |
2022-01-14 | 2,720 | 2,720 | 2,720 | 2,720 | 600 | 2,720 |
2022-01-13 | 2,712 | 2,725 | 2,712 | 2,720 | 800 | 2,720 |
2022-01-12 | 2,728 | 2,732 | 2,712 | 2,712 | 700 | 2,712 |
2022-01-11 | 2,708 | 2,711 | 2,680 | 2,711 | 1,500 | 2,711 |
2022-01-07 | 2,708 | 2,742 | 2,663 | 2,700 | 2,900 | 2,700 |
2022-01-06 | 2,749 | 2,749 | 2,708 | 2,708 | 2,500 | 2,708 |
2022-01-05 | 2,738 | 2,765 | 2,738 | 2,765 | 1,200 | 2,765 |
2022-01-04 | 2,797 | 2,797 | 2,720 | 2,737 | 3,600 | 2,737 |
分割・併合履歴 : [2017-09-27]1株→0.1株 [1984-04-25]1株→1.05株