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
2023-02-032,1002,1002,0982,0991,3002,099
2023-02-022,0962,1002,0912,1001,6002,100
2023-02-012,0732,0892,0732,0814002,081
2023-01-312,0622,1492,0622,0706,3002,070
2023-01-302,0672,0752,0622,0622,8002,062
2023-01-272,0652,0672,0652,0673002,067
2023-01-262,0662,0662,0642,0646002,064
2023-01-252,0662,0662,0562,0641,6002,064
2023-01-242,0532,0562,0532,0563002,056
2023-01-232,0652,0672,0652,0678002,067
2023-01-202,0502,0502,0502,0502002,050
2023-01-19---2,045-2,045
2023-01-182,0452,0452,0452,0451002,045
2023-01-172,0352,0352,0302,0303002,030
2023-01-162,0462,0502,0452,0457002,045
2023-01-132,0252,0262,0252,0261,7002,026
2023-01-122,0382,0562,0322,0502,4002,050
2023-01-112,0682,0682,0162,0313,3002,031
2023-01-102,0672,0712,0672,0681,1002,068
2023-01-062,0742,0742,0662,0672,6002,067
2023-01-052,0752,0752,0742,0741,8002,074
2023-01-042,0892,0892,0742,0743002,074

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