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 |
---|---|---|---|---|---|---|
2023-02-03 | 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