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
2021-11-26	2,822	2,860	2,817	2,842	3,600	2,842
2021-11-25	2,826	2,854	2,826	2,854	1,300	2,854
2021-11-24	2,843	2,863	2,809	2,845	3,400	2,845
2021-11-22	2,865	2,873	2,819	2,822	2,800	2,822
2021-11-19	2,920	2,920	2,863	2,865	4,800	2,865
2021-11-18	2,936	2,936	2,819	2,925	7,800	2,925
2021-11-17	2,941	2,964	2,938	2,947	2,000	2,947
2021-11-16	3,000	3,010	2,931	2,952	7,700	2,952
2021-11-15	2,990	3,085	2,968	3,015	20,100	3,015
2021-11-12	2,817	3,150	2,817	2,931	43,500	2,931
2021-11-11	2,800	2,814	2,781	2,814	2,300	2,814
2021-11-10	2,801	2,802	2,790	2,800	1,300	2,800
2021-11-09	2,813	2,813	2,799	2,801	400	2,801
2021-11-08	2,767	2,860	2,767	2,778	5,900	2,778
2021-11-05	2,766	2,774	2,765	2,774	1,700	2,774
2021-11-04	2,820	2,835	2,755	2,795	3,100	2,795
2021-11-02	2,745	2,795	2,745	2,770	1,400	2,770
2021-11-01	2,784	2,816	2,743	2,745	3,000	2,745
2021-10-29	2,810	2,810	2,787	2,787	2,100	2,787
2021-10-28	2,819	2,830	2,807	2,815	700	2,815
2021-10-27	-	-	-	2,834	-	2,834
2021-10-26	2,848	2,848	2,834	2,834	1,200	2,834
2021-10-25	2,798	2,798	2,780	2,798	1,400	2,798
2021-10-22	2,793	2,817	2,793	2,797	1,200	2,797
2021-10-21	2,815	2,830	2,815	2,820	1,000	2,820
2021-10-20	2,842	2,869	2,814	2,814	1,700	2,814
2021-10-19	2,838	2,895	2,837	2,881	3,800	2,881
2021-10-18	2,730	2,822	2,730	2,812	2,600	2,812
2021-10-15	2,695	2,738	2,695	2,738	600	2,738
2021-10-14	2,659	2,678	2,653	2,678	1,300	2,678
2021-10-13	2,650	2,660	2,650	2,660	400	2,660
2021-10-12	2,672	2,682	2,659	2,682	1,800	2,682
2021-10-11	2,666	2,689	2,643	2,667	3,600	2,667
2021-10-08	2,694	2,694	2,661	2,661	1,800	2,661
2021-10-07	2,709	2,709	2,651	2,698	1,800	2,698
2021-10-06	2,673	2,709	2,667	2,709	1,700	2,709
2021-10-05	2,731	2,750	2,651	2,660	5,700	2,660
2021-10-04	2,740	2,799	2,740	2,746	3,300	2,746
2021-10-01	2,882	2,882	2,671	2,740	11,700	2,740
2021-09-30	2,860	2,900	2,860	2,882	3,200	2,882
2021-09-29	2,832	2,852	2,830	2,852	4,000	2,852
2021-09-28	2,835	2,865	2,830	2,848	5,400	2,848
2021-09-27	2,920	2,955	2,873	2,873	13,000	2,873
2021-09-24	2,862	2,936	2,862	2,915	17,300	2,915
2021-09-22	2,863	2,882	2,806	2,837	13,900	2,837
2021-09-21	2,804	2,880	2,804	2,853	20,600	2,853
2021-09-17	2,735	3,020	2,735	2,854	45,900	2,854
2021-09-16	2,722	2,730	2,633	2,707	7,300	2,707
2021-09-15	2,617	2,724	2,602	2,675	6,500	2,675
2021-09-14	2,544	2,621	2,540	2,595	7,800	2,595
2021-09-13	2,548	2,548	2,513	2,538	3,100	2,538
2021-09-10	2,506	2,530	2,503	2,511	1,600	2,511
2021-09-09	2,490	2,512	2,482	2,503	2,000	2,503
2021-09-08	2,502	2,514	2,454	2,500	10,800	2,500
2021-09-07	2,515	2,540	2,484	2,511	3,300	2,511
2021-09-06	2,555	2,555	2,481	2,510	3,000	2,510
2021-09-03	2,553	2,572	2,488	2,541	15,400	2,541
2021-09-02	2,397	2,600	2,397	2,550	37,600	2,550
2021-09-01	2,218	2,329	2,218	2,329	3,800	2,329
2021-08-31	2,192	2,218	2,192	2,218	1,400	2,218
2021-08-30	2,180	2,196	2,180	2,196	400	2,196
2021-08-27	2,170	2,171	2,170	2,171	400	2,171
2021-08-26	2,173	2,173	2,173	2,173	700	2,173
2021-08-25	2,154	2,155	2,140	2,155	1,300	2,155
2021-08-24	2,143	2,188	2,140	2,147	3,500	2,147
2021-08-23	2,166	2,166	2,141	2,141	700	2,141
2021-08-20	2,257	2,260	2,133	2,163	3,400	2,163
2021-08-19	2,263	2,288	2,263	2,288	500	2,288
2021-08-18	2,263	2,265	2,262	2,263	1,100	2,263
2021-08-17	-	-	-	2,280	-	2,280
2021-08-16	2,300	2,333	2,280	2,280	1,000	2,280
2021-08-13	2,285	2,285	2,280	2,281	1,900	2,281
2021-08-12	2,262	2,266	2,262	2,266	1,400	2,266
2021-08-11	2,297	2,300	2,250	2,261	3,300	2,261
2021-08-10	2,320	2,330	2,301	2,320	3,300	2,320
2021-08-06	2,153	2,291	2,153	2,291	5,400	2,291
2021-08-05	2,151	2,174	2,150	2,150	3,200	2,150
2021-08-04	2,210	2,210	2,201	2,201	500	2,201
2021-08-03	2,180	2,211	2,180	2,210	600	2,210
2021-08-02	2,170	2,170	2,151	2,170	2,700	2,170
2021-07-30	2,170	2,170	2,170	2,170	1,000	2,170
2021-07-29	2,189	2,204	2,188	2,188	600	2,188
2021-07-28	2,175	2,193	2,173	2,188	900	2,188
2021-07-27	2,238	2,238	2,215	2,215	200	2,215
2021-07-26	2,238	2,238	2,238	2,238	500	2,238
2021-07-21	2,220	2,249	2,220	2,238	1,000	2,238
2021-07-20	2,230	2,230	2,222	2,222	600	2,222
2021-07-19	2,239	2,239	2,231	2,231	900	2,231
2021-07-16	2,216	2,240	2,216	2,240	300	2,240
2021-07-15	2,243	2,243	2,226	2,226	400	2,226
2021-07-14	2,234	2,254	2,234	2,254	1,100	2,254
2021-07-13	2,246	2,246	2,238	2,238	500	2,238
2021-07-12	2,220	2,239	2,204	2,239	1,200	2,239
2021-07-09	2,206	2,206	2,195	2,195	1,000	2,195
2021-07-08	2,269	2,269	2,240	2,240	1,800	2,240
2021-07-07	2,277	2,277	2,250	2,267	1,400	2,267
2021-07-06	2,264	2,277	2,264	2,277	9,300	2,277
2021-07-05	2,255	2,264	2,252	2,264	10,000	2,264
2021-07-02	2,262	2,279	2,250	2,279	800	2,279
2021-07-01	2,270	2,280	2,251	2,280	1,000	2,280
2021-06-30	2,260	2,285	2,260	2,285	700	2,285
2021-06-29	2,295	2,295	2,260	2,285	1,400	2,285
2021-06-28	2,312	2,342	2,280	2,283	8,200	2,283
2021-06-25	2,340	2,371	2,300	2,362	7,000	2,362
2021-06-24	2,340	2,375	2,338	2,340	3,700	2,340
2021-06-23	2,350	2,351	2,335	2,338	3,300	2,338
2021-06-22	2,335	2,335	2,315	2,329	500	2,329
2021-06-21	2,339	2,340	2,300	2,300	3,600	2,300
2021-06-18	2,300	2,320	2,271	2,320	3,500	2,320
2021-06-17	2,298	2,300	2,290	2,300	1,900	2,300
2021-06-16	2,250	2,270	2,250	2,270	500	2,270
2021-06-15	2,230	2,250	2,230	2,230	6,600	2,230
2021-06-14	2,190	2,215	2,190	2,200	1,500	2,200
2021-06-11	2,190	2,200	2,190	2,200	1,500	2,200
2021-06-10	2,190	2,190	2,190	2,190	1,000	2,190
2021-06-09	2,215	2,215	2,190	2,191	1,400	2,191
2021-06-08	2,195	2,210	2,175	2,196	900	2,196
2021-06-07	2,219	2,219	2,192	2,194	2,900	2,194
2021-06-04	2,190	2,230	2,189	2,219	2,200	2,219
2021-06-03	2,293	2,299	2,179	2,189	5,100	2,189
2021-06-02	2,293	2,325	2,291	2,293	2,900	2,293
2021-06-01	2,318	2,325	2,296	2,325	1,400	2,325
2021-05-31	2,356	2,380	2,318	2,335	12,500	2,335
2021-05-28	2,171	2,515	2,162	2,288	44,000	2,288
2021-05-27	2,140	2,151	2,121	2,121	1,200	2,121
2021-05-26	2,159	2,159	2,140	2,140	1,200	2,140
2021-05-25	2,167	2,167	2,114	2,133	1,000	2,133
2021-05-24	2,100	2,154	2,100	2,154	1,400	2,154
2021-05-21	2,068	2,100	2,068	2,095	1,600	2,095
2021-05-20	2,100	2,100	2,100	2,100	200	2,100
2021-05-19	2,105	2,105	2,092	2,102	1,600	2,102
2021-05-18	2,113	2,127	2,108	2,127	2,400	2,127
2021-05-17	2,100	2,165	2,100	2,145	5,100	2,145
2021-05-14	1,940	2,119	1,937	2,100	6,800	2,100
2021-05-13	1,900	1,937	1,900	1,936	1,600	1,936
2021-05-12	1,952	1,952	1,899	1,899	3,900	1,899
2021-05-11	1,971	1,971	1,960	1,960	600	1,960
2021-05-10	1,969	1,990	1,969	1,990	200	1,990
2021-05-07	1,960	1,960	1,960	1,960	300	1,960
2021-05-06	1,925	1,979	1,925	1,960	1,100	1,960
2021-04-30	1,892	1,920	1,892	1,920	300	1,920
2021-04-28	1,891	1,891	1,891	1,891	500	1,891
2021-04-27	-	-	-	1,890	-	1,890
2021-04-26	1,925	1,925	1,890	1,890	1,200	1,890
2021-04-23	1,929	1,929	1,910	1,910	800	1,910
2021-04-22	1,905	1,929	1,905	1,929	500	1,929
2021-04-21	1,900	1,900	1,900	1,900	100	1,900
2021-04-20	-	-	-	1,900	-	1,900
2021-04-19	1,900	1,900	1,900	1,900	200	1,900
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