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