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
2022-05-192,1852,1972,1742,1954,4002,195
2022-05-182,2172,2172,2002,2008002,200
2022-05-172,2052,2052,2002,2001,4002,200
2022-05-162,2202,2272,2002,2053,2002,205
2022-05-132,2802,2882,2332,2331,5002,233
2022-05-122,2562,2602,2552,2555002,255
2022-05-112,2552,2602,2552,2604002,260
2022-05-102,2502,2502,2502,2501002,250
2022-05-092,2602,2602,2502,2504002,250
2022-05-062,2302,2652,2302,2653002,265
2022-05-022,1852,2082,1852,2081,8002,208
2022-04-282,2112,2332,2112,2333002,233
2022-04-272,2412,2412,1852,2149,4002,214
2022-04-262,2682,2722,2562,2569002,256
2022-04-252,3082,3082,2252,2805,9002,280
2022-04-222,2882,3062,2882,3064002,306
2022-04-212,3052,3122,3032,3061,6002,306
2022-04-202,2842,3082,2842,2894002,289
2022-04-192,2672,2682,2542,2661,4002,266
2022-04-182,2732,2732,2642,2641,0002,264
2022-04-152,2662,2662,2652,2669002,266
2022-04-142,2562,2652,2472,2653,5002,265
2022-04-132,2872,3272,2552,2663,3002,266
2022-04-122,3002,3002,2872,2872,0002,287
2022-04-112,3502,3502,2952,2953,5002,295
2022-04-08---2,350-2,350
2022-04-072,3532,3532,3502,3509002,350
2022-04-062,3732,3852,3562,3563,5002,356
2022-04-05---2,380-2,380
2022-04-042,3802,3802,3802,3801,5002,380
2022-04-012,4002,4012,3812,3991,4002,399
2022-03-312,4012,4012,4002,4002002,400
2022-03-302,3902,4192,3832,4012,6002,401
2022-03-292,4752,4852,4752,4828002,482
2022-03-282,4712,4862,4702,4852,5002,485
2022-03-252,4672,4692,4502,4689002,468
2022-03-242,4412,4452,4412,4459002,445
2022-03-232,4272,4412,4272,4412002,441
2022-03-222,4452,4452,4002,4292,3002,429
2022-03-182,4212,4432,4102,4431,9002,443
2022-03-172,4002,4492,4002,4219002,421
2022-03-162,4402,4402,3752,4005002,400
2022-03-152,4212,4532,4212,4228002,422
2022-03-142,4162,4462,4022,4461,1002,446
2022-03-112,4192,4192,4002,4167002,416
2022-03-102,4022,4192,3692,4198002,419
2022-03-092,3822,4322,3822,3851,2002,385
2022-03-082,4022,4022,3912,3912,3002,391
2022-03-072,4482,4532,4152,41510,3002,415
2022-03-042,4522,4532,4522,4523002,452
2022-03-032,4432,4702,4432,4702,1002,470
2022-03-022,4312,4492,4312,4431,4002,443
2022-03-012,4542,4552,4312,4419002,441
2022-02-282,4722,4722,4532,4538002,453
2022-02-252,4492,4492,4262,4401,0002,440
2022-02-242,4172,4252,4152,4251,4002,425
2022-02-222,4512,4622,4202,4209002,420
2022-02-212,4502,4592,4362,4592,9002,459
2022-02-182,4562,5042,4512,4602,1002,460
2022-02-172,4562,4742,4552,4571,9002,457
2022-02-162,4792,4792,4612,4736002,473
2022-02-152,4572,4602,4532,4558002,455
2022-02-142,4772,4812,4512,4576,4002,457
2022-02-102,6702,6952,4502,46321,1002,463
2022-02-092,6602,6602,6252,6452,3002,645
2022-02-082,6502,6602,6372,6601,4002,660
2022-02-072,6822,6822,6402,6709002,670
2022-02-042,6502,6602,6502,6606002,660
2022-02-032,6802,6802,6452,6681,6002,668
2022-02-022,6302,6992,6202,6991,2002,699
2022-02-012,6302,6302,6302,6302002,630
2022-01-312,6352,6352,6352,6351002,635
2022-01-282,6322,6372,5902,6141,6002,614
2022-01-272,6662,6662,6012,6322,8002,632
2022-01-262,6652,6652,6652,6658002,665
2022-01-252,6462,6622,6102,6622,6002,662
2022-01-242,6432,6432,6192,6302,8002,630
2022-01-212,6702,6802,6422,6444,0002,644
2022-01-202,7002,7002,6692,6932,2002,693
2022-01-192,7152,7152,6802,6852,4002,685
2022-01-182,7652,7682,7192,7191,4002,719
2022-01-172,7302,7612,7302,7402,6002,740
2022-01-142,7202,7202,7202,7206002,720
2022-01-132,7122,7252,7122,7208002,720
2022-01-122,7282,7322,7122,7127002,712
2022-01-112,7082,7112,6802,7111,5002,711
2022-01-072,7082,7422,6632,7002,9002,700
2022-01-062,7492,7492,7082,7082,5002,708
2022-01-052,7382,7652,7382,7651,2002,765
2022-01-042,7972,7972,7202,7373,6002,737

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