4119 日本ピグメント(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-04-16	1,899	1,899	1,897	1,898	300	1,898
2021-04-15	1,910	1,914	1,850	1,875	3,100	1,875
2021-04-14	1,950	1,950	1,900	1,901	3,400	1,901
2021-04-13	1,945	1,958	1,945	1,958	800	1,958
2021-04-12	1,923	1,935	1,923	1,935	200	1,935
2021-04-09	1,930	1,930	1,930	1,930	100	1,930
2021-04-08	1,941	1,956	1,928	1,945	2,200	1,945
2021-04-07	1,945	1,960	1,931	1,960	1,200	1,960
2021-04-06	1,945	1,945	1,945	1,945	100	1,945
2021-04-05	1,933	1,955	1,933	1,955	300	1,955
2021-04-02	1,911	1,960	1,911	1,930	1,000	1,930
2021-04-01	1,962	1,962	1,940	1,940	2,700	1,940
2021-03-31	1,987	1,987	1,966	1,967	1,300	1,967
2021-03-30	1,960	1,990	1,960	1,987	1,600	1,987
2021-03-29	1,980	1,998	1,960	1,976	2,700	1,976
2021-03-26	1,937	1,979	1,937	1,960	1,400	1,960
2021-03-25	1,970	1,970	1,936	1,948	2,100	1,948
2021-03-24	2,016	2,016	1,880	1,959	4,600	1,959
2021-03-23	2,020	2,027	2,007	2,027	400	2,027
2021-03-22	1,988	2,038	1,983	1,998	3,800	1,998
2021-03-19	1,947	1,970	1,947	1,970	600	1,970
2021-03-18	1,941	1,950	1,940	1,940	1,600	1,940
2021-03-17	1,925	1,940	1,925	1,940	300	1,940
2021-03-16	-	-	-	1,925	-	1,925
2021-03-15	1,870	1,940	1,870	1,925	2,300	1,925
2021-03-12	1,866	1,888	1,866	1,888	4,700	1,888
2021-03-11	1,852	1,881	1,852	1,875	1,300	1,875
2021-03-10	1,860	1,870	1,850	1,851	2,800	1,851
2021-03-09	1,840	1,852	1,840	1,852	400	1,852
2021-03-08	-	-	-	1,825	-	1,825
2021-03-05	-	-	-	1,825	-	1,825
2021-03-04	1,826	1,826	1,825	1,825	2,500	1,825
2021-03-03	1,835	1,835	1,827	1,827	2,500	1,827
2021-03-02	1,850	1,860	1,835	1,835	3,600	1,835
2021-03-01	1,835	1,850	1,835	1,850	600	1,850
2021-02-26	1,857	1,857	1,840	1,840	2,100	1,840
2021-02-25	1,850	1,860	1,841	1,846	2,300	1,846
2021-02-24	1,870	1,870	1,840	1,849	1,600	1,849
2021-02-22	1,865	1,870	1,839	1,870	3,500	1,870
2021-02-19	1,817	1,830	1,817	1,826	1,500	1,826
2021-02-18	1,820	1,830	1,814	1,830	1,300	1,830
2021-02-17	1,802	1,816	1,801	1,816	1,000	1,816
2021-02-16	1,796	1,811	1,796	1,801	2,300	1,801
2021-02-15	1,801	1,819	1,796	1,796	600	1,796
2021-02-12	1,753	1,849	1,753	1,815	6,300	1,815
2021-02-10	1,758	1,762	1,757	1,762	1,200	1,762
2021-02-09	1,751	1,758	1,740	1,758	1,400	1,758
2021-02-08	1,747	1,758	1,746	1,758	2,200	1,758
2021-02-05	1,750	1,755	1,739	1,742	1,600	1,742
2021-02-04	1,721	1,747	1,721	1,747	800	1,747
2021-02-03	1,735	1,758	1,735	1,750	1,300	1,750
2021-02-02	1,735	1,735	1,726	1,734	400	1,734
2021-02-01	-	-	-	1,735	-	1,735
2021-01-29	1,745	1,745	1,735	1,735	300	1,735
2021-01-28	1,733	1,755	1,716	1,735	800	1,735
2021-01-27	1,736	1,749	1,730	1,741	1,100	1,741
2021-01-26	1,759	1,759	1,735	1,750	1,500	1,750
2021-01-25	1,736	1,750	1,736	1,749	1,300	1,749
2021-01-22	1,730	1,740	1,730	1,736	300	1,736
2021-01-21	1,723	1,733	1,723	1,730	1,100	1,730
2021-01-20	1,719	1,719	1,719	1,719	2,000	1,719
2021-01-19	1,729	1,729	1,710	1,719	2,600	1,719
2021-01-18	1,708	1,723	1,708	1,723	500	1,723
2021-01-15	1,720	1,736	1,720	1,736	800	1,736
2021-01-14	1,728	1,738	1,720	1,721	1,100	1,721
2021-01-13	1,710	1,810	1,710	1,726	3,100	1,726
2021-01-12	1,720	1,735	1,720	1,735	300	1,735
2021-01-08	1,715	1,722	1,715	1,716	800	1,716
2021-01-07	1,693	1,717	1,693	1,716	500	1,716
2021-01-06	1,666	1,693	1,666	1,693	300	1,693
2021-01-05	1,664	1,681	1,660	1,666	1,300	1,666
2021-01-04	1,696	1,696	1,670	1,670	2,100	1,670

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