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
2022-05-19	2,185	2,197	2,174	2,195	4,400	2,195
2022-05-18	2,217	2,217	2,200	2,200	800	2,200
2022-05-17	2,205	2,205	2,200	2,200	1,400	2,200
2022-05-16	2,220	2,227	2,200	2,205	3,200	2,205
2022-05-13	2,280	2,288	2,233	2,233	1,500	2,233
2022-05-12	2,256	2,260	2,255	2,255	500	2,255
2022-05-11	2,255	2,260	2,255	2,260	400	2,260
2022-05-10	2,250	2,250	2,250	2,250	100	2,250
2022-05-09	2,260	2,260	2,250	2,250	400	2,250
2022-05-06	2,230	2,265	2,230	2,265	300	2,265
2022-05-02	2,185	2,208	2,185	2,208	1,800	2,208
2022-04-28	2,211	2,233	2,211	2,233	300	2,233
2022-04-27	2,241	2,241	2,185	2,214	9,400	2,214
2022-04-26	2,268	2,272	2,256	2,256	900	2,256
2022-04-25	2,308	2,308	2,225	2,280	5,900	2,280
2022-04-22	2,288	2,306	2,288	2,306	400	2,306
2022-04-21	2,305	2,312	2,303	2,306	1,600	2,306
2022-04-20	2,284	2,308	2,284	2,289	400	2,289
2022-04-19	2,267	2,268	2,254	2,266	1,400	2,266
2022-04-18	2,273	2,273	2,264	2,264	1,000	2,264
2022-04-15	2,266	2,266	2,265	2,266	900	2,266
2022-04-14	2,256	2,265	2,247	2,265	3,500	2,265
2022-04-13	2,287	2,327	2,255	2,266	3,300	2,266
2022-04-12	2,300	2,300	2,287	2,287	2,000	2,287
2022-04-11	2,350	2,350	2,295	2,295	3,500	2,295
2022-04-08	-	-	-	2,350	-	2,350
2022-04-07	2,353	2,353	2,350	2,350	900	2,350
2022-04-06	2,373	2,385	2,356	2,356	3,500	2,356
2022-04-05	-	-	-	2,380	-	2,380
2022-04-04	2,380	2,380	2,380	2,380	1,500	2,380
2022-04-01	2,400	2,401	2,381	2,399	1,400	2,399
2022-03-31	2,401	2,401	2,400	2,400	200	2,400
2022-03-30	2,390	2,419	2,383	2,401	2,600	2,401
2022-03-29	2,475	2,485	2,475	2,482	800	2,482
2022-03-28	2,471	2,486	2,470	2,485	2,500	2,485
2022-03-25	2,467	2,469	2,450	2,468	900	2,468
2022-03-24	2,441	2,445	2,441	2,445	900	2,445
2022-03-23	2,427	2,441	2,427	2,441	200	2,441
2022-03-22	2,445	2,445	2,400	2,429	2,300	2,429
2022-03-18	2,421	2,443	2,410	2,443	1,900	2,443
2022-03-17	2,400	2,449	2,400	2,421	900	2,421
2022-03-16	2,440	2,440	2,375	2,400	500	2,400
2022-03-15	2,421	2,453	2,421	2,422	800	2,422
2022-03-14	2,416	2,446	2,402	2,446	1,100	2,446
2022-03-11	2,419	2,419	2,400	2,416	700	2,416
2022-03-10	2,402	2,419	2,369	2,419	800	2,419
2022-03-09	2,382	2,432	2,382	2,385	1,200	2,385
2022-03-08	2,402	2,402	2,391	2,391	2,300	2,391
2022-03-07	2,448	2,453	2,415	2,415	10,300	2,415
2022-03-04	2,452	2,453	2,452	2,452	300	2,452
2022-03-03	2,443	2,470	2,443	2,470	2,100	2,470
2022-03-02	2,431	2,449	2,431	2,443	1,400	2,443
2022-03-01	2,454	2,455	2,431	2,441	900	2,441
2022-02-28	2,472	2,472	2,453	2,453	800	2,453
2022-02-25	2,449	2,449	2,426	2,440	1,000	2,440
2022-02-24	2,417	2,425	2,415	2,425	1,400	2,425
2022-02-22	2,451	2,462	2,420	2,420	900	2,420
2022-02-21	2,450	2,459	2,436	2,459	2,900	2,459
2022-02-18	2,456	2,504	2,451	2,460	2,100	2,460
2022-02-17	2,456	2,474	2,455	2,457	1,900	2,457
2022-02-16	2,479	2,479	2,461	2,473	600	2,473
2022-02-15	2,457	2,460	2,453	2,455	800	2,455
2022-02-14	2,477	2,481	2,451	2,457	6,400	2,457
2022-02-10	2,670	2,695	2,450	2,463	21,100	2,463
2022-02-09	2,660	2,660	2,625	2,645	2,300	2,645
2022-02-08	2,650	2,660	2,637	2,660	1,400	2,660
2022-02-07	2,682	2,682	2,640	2,670	900	2,670
2022-02-04	2,650	2,660	2,650	2,660	600	2,660
2022-02-03	2,680	2,680	2,645	2,668	1,600	2,668
2022-02-02	2,630	2,699	2,620	2,699	1,200	2,699
2022-02-01	2,630	2,630	2,630	2,630	200	2,630
2022-01-31	2,635	2,635	2,635	2,635	100	2,635
2022-01-28	2,632	2,637	2,590	2,614	1,600	2,614
2022-01-27	2,666	2,666	2,601	2,632	2,800	2,632
2022-01-26	2,665	2,665	2,665	2,665	800	2,665
2022-01-25	2,646	2,662	2,610	2,662	2,600	2,662
2022-01-24	2,643	2,643	2,619	2,630	2,800	2,630
2022-01-21	2,670	2,680	2,642	2,644	4,000	2,644
2022-01-20	2,700	2,700	2,669	2,693	2,200	2,693
2022-01-19	2,715	2,715	2,680	2,685	2,400	2,685
2022-01-18	2,765	2,768	2,719	2,719	1,400	2,719
2022-01-17	2,730	2,761	2,730	2,740	2,600	2,740
2022-01-14	2,720	2,720	2,720	2,720	600	2,720
2022-01-13	2,712	2,725	2,712	2,720	800	2,720
2022-01-12	2,728	2,732	2,712	2,712	700	2,712
2022-01-11	2,708	2,711	2,680	2,711	1,500	2,711
2022-01-07	2,708	2,742	2,663	2,700	2,900	2,700
2022-01-06	2,749	2,749	2,708	2,708	2,500	2,708
2022-01-05	2,738	2,765	2,738	2,765	1,200	2,765
2022-01-04	2,797	2,797	2,720	2,737	3,600	2,737

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