4119 日本ピグメント(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-04-19 | 2,635 | 2,635 | 2,627 | 2,627 | 700 | 2,627 |
| 2024-04-18 | 2,651 | 2,651 | 2,635 | 2,635 | 800 | 2,635 |
| 2024-04-17 | 2,682 | 2,689 | 2,651 | 2,651 | 900 | 2,651 |
| 2024-04-16 | 2,720 | 2,720 | 2,684 | 2,684 | 1,300 | 2,684 |
| 2024-04-15 | 2,759 | 2,797 | 2,704 | 2,704 | 2,200 | 2,704 |
| 2024-04-12 | 2,759 | 2,803 | 2,759 | 2,759 | 1,200 | 2,759 |
| 2024-04-11 | 2,791 | 2,809 | 2,755 | 2,809 | 1,400 | 2,809 |
| 2024-04-10 | 2,890 | 2,890 | 2,810 | 2,841 | 1,200 | 2,841 |
| 2024-04-09 | 2,901 | 2,901 | 2,851 | 2,890 | 1,100 | 2,890 |
| 2024-04-08 | 2,950 | 2,968 | 2,903 | 2,903 | 900 | 2,903 |
| 2024-04-05 | 2,910 | 2,950 | 2,910 | 2,950 | 1,000 | 2,950 |
| 2024-04-04 | 2,985 | 2,985 | 2,951 | 2,960 | 1,200 | 2,960 |
| 2024-04-03 | 2,956 | 3,025 | 2,956 | 3,025 | 300 | 3,025 |
| 2024-04-02 | 2,975 | 3,005 | 2,975 | 3,000 | 500 | 3,000 |
| 2024-04-01 | 3,030 | 3,030 | 2,960 | 2,975 | 300 | 2,975 |
| 2024-03-29 | 3,030 | 3,065 | 3,030 | 3,030 | 700 | 3,030 |
| 2024-03-28 | 3,020 | 3,020 | 2,950 | 2,996 | 1,100 | 2,996 |
| 2024-03-27 | 3,070 | 3,180 | 3,070 | 3,180 | 5,500 | 3,180 |
| 2024-03-26 | 3,020 | 3,110 | 3,020 | 3,070 | 4,600 | 3,070 |
| 2024-03-25 | 3,130 | 3,130 | 3,060 | 3,090 | 3,100 | 3,090 |
| 2024-03-22 | 3,115 | 3,130 | 3,045 | 3,130 | 2,200 | 3,130 |
| 2024-03-21 | 3,135 | 3,145 | 3,120 | 3,120 | 3,900 | 3,120 |
| 2024-03-19 | 3,005 | 3,080 | 3,005 | 3,065 | 2,000 | 3,065 |
| 2024-03-18 | 3,070 | 3,140 | 2,995 | 3,025 | 2,800 | 3,025 |
| 2024-03-15 | 3,070 | 3,080 | 3,070 | 3,075 | 1,700 | 3,075 |
| 2024-03-14 | 3,030 | 3,060 | 3,000 | 3,000 | 1,500 | 3,000 |
| 2024-03-13 | 2,980 | 3,050 | 2,980 | 3,035 | 800 | 3,035 |
| 2024-03-12 | 2,980 | 3,050 | 2,930 | 3,050 | 2,200 | 3,050 |
| 2024-03-11 | 3,120 | 3,190 | 3,050 | 3,050 | 800 | 3,050 |
| 2024-03-08 | 3,190 | 3,200 | 3,130 | 3,190 | 1,200 | 3,190 |
| 2024-03-07 | 3,135 | 3,235 | 3,135 | 3,165 | 5,100 | 3,165 |
| 2024-03-06 | 3,155 | 3,155 | 3,085 | 3,135 | 1,000 | 3,135 |
| 2024-03-05 | 3,190 | 3,190 | 3,100 | 3,100 | 1,500 | 3,100 |
| 2024-03-04 | 3,000 | 3,200 | 2,990 | 3,200 | 8,600 | 3,200 |
| 2024-03-01 | 2,997 | 3,060 | 2,997 | 3,060 | 900 | 3,060 |
| 2024-02-29 | 3,050 | 3,050 | 2,910 | 3,005 | 1,700 | 3,005 |
| 2024-02-28 | 3,080 | 3,080 | 3,035 | 3,070 | 4,400 | 3,070 |
| 2024-02-27 | 2,821 | 3,325 | 2,821 | 3,150 | 13,200 | 3,150 |
| 2024-02-26 | 2,855 | 2,855 | 2,822 | 2,822 | 900 | 2,822 |
| 2024-02-22 | 2,876 | 2,876 | 2,855 | 2,868 | 1,000 | 2,868 |
| 2024-02-21 | 2,884 | 2,891 | 2,860 | 2,860 | 1,600 | 2,860 |
| 2024-02-20 | 2,808 | 2,900 | 2,808 | 2,885 | 3,200 | 2,885 |
| 2024-02-19 | 2,796 | 2,850 | 2,789 | 2,820 | 2,600 | 2,820 |
| 2024-02-16 | 2,756 | 2,799 | 2,692 | 2,799 | 3,100 | 2,799 |
| 2024-02-15 | 2,765 | 2,830 | 2,556 | 2,806 | 10,800 | 2,806 |
| 2024-02-14 | 2,648 | 2,826 | 2,648 | 2,765 | 7,800 | 2,765 |
| 2024-02-13 | 2,474 | 2,800 | 2,474 | 2,690 | 9,200 | 2,690 |
| 2024-02-09 | 2,439 | 2,490 | 2,428 | 2,448 | 5,300 | 2,448 |
| 2024-02-08 | 2,439 | 2,440 | 2,423 | 2,440 | 1,500 | 2,440 |
| 2024-02-07 | 2,499 | 2,499 | 2,360 | 2,439 | 13,100 | 2,439 |
| 2024-02-06 | 2,602 | 2,602 | 2,487 | 2,499 | 3,300 | 2,499 |
| 2024-02-05 | 2,588 | 2,591 | 2,584 | 2,591 | 800 | 2,591 |
| 2024-02-02 | 2,619 | 2,630 | 2,573 | 2,586 | 2,100 | 2,586 |
| 2024-02-01 | 2,639 | 2,639 | 2,589 | 2,619 | 400 | 2,619 |
| 2024-01-31 | 2,675 | 2,675 | 2,595 | 2,659 | 1,500 | 2,659 |
| 2024-01-30 | 2,728 | 2,728 | 2,675 | 2,675 | 800 | 2,675 |
| 2024-01-29 | 2,600 | 2,628 | 2,600 | 2,628 | 800 | 2,628 |
| 2024-01-26 | 2,621 | 2,621 | 2,510 | 2,581 | 2,100 | 2,581 |
| 2024-01-25 | 2,595 | 2,605 | 2,595 | 2,605 | 900 | 2,605 |
| 2024-01-24 | 2,597 | 2,600 | 2,584 | 2,591 | 800 | 2,591 |
| 2024-01-23 | 2,600 | 2,600 | 2,586 | 2,600 | 3,400 | 2,600 |
| 2024-01-22 | 2,500 | 2,579 | 2,491 | 2,579 | 2,800 | 2,579 |
| 2024-01-19 | 2,485 | 2,500 | 2,453 | 2,500 | 3,800 | 2,500 |
| 2024-01-18 | 2,530 | 2,550 | 2,495 | 2,495 | 1,800 | 2,495 |
| 2024-01-17 | 2,451 | 2,530 | 2,450 | 2,530 | 3,100 | 2,530 |
| 2024-01-16 | 2,430 | 2,442 | 2,430 | 2,442 | 1,100 | 2,442 |
| 2024-01-15 | 2,433 | 2,433 | 2,400 | 2,420 | 500 | 2,420 |
| 2024-01-12 | 2,433 | 2,433 | 2,400 | 2,400 | 1,200 | 2,400 |
| 2024-01-11 | 2,420 | 2,434 | 2,410 | 2,414 | 900 | 2,414 |
| 2024-01-10 | 2,405 | 2,405 | 2,405 | 2,405 | 300 | 2,405 |
| 2024-01-09 | 2,406 | 2,435 | 2,401 | 2,401 | 1,400 | 2,401 |
| 2024-01-05 | 2,420 | 2,425 | 2,400 | 2,405 | 1,600 | 2,405 |
| 2024-01-04 | 2,389 | 2,415 | 2,382 | 2,415 | 1,600 | 2,415 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1984-04-25]1株→1.05株
