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