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
2021-11-262,8222,8602,8172,8423,6002,842
2021-11-252,8262,8542,8262,8541,3002,854
2021-11-242,8432,8632,8092,8453,4002,845
2021-11-222,8652,8732,8192,8222,8002,822
2021-11-192,9202,9202,8632,8654,8002,865
2021-11-182,9362,9362,8192,9257,8002,925
2021-11-172,9412,9642,9382,9472,0002,947
2021-11-163,0003,0102,9312,9527,7002,952
2021-11-152,9903,0852,9683,01520,1003,015
2021-11-122,8173,1502,8172,93143,5002,931
2021-11-112,8002,8142,7812,8142,3002,814
2021-11-102,8012,8022,7902,8001,3002,800
2021-11-092,8132,8132,7992,8014002,801
2021-11-082,7672,8602,7672,7785,9002,778
2021-11-052,7662,7742,7652,7741,7002,774
2021-11-042,8202,8352,7552,7953,1002,795
2021-11-022,7452,7952,7452,7701,4002,770
2021-11-012,7842,8162,7432,7453,0002,745
2021-10-292,8102,8102,7872,7872,1002,787
2021-10-282,8192,8302,8072,8157002,815
2021-10-27---2,834-2,834
2021-10-262,8482,8482,8342,8341,2002,834
2021-10-252,7982,7982,7802,7981,4002,798
2021-10-222,7932,8172,7932,7971,2002,797
2021-10-212,8152,8302,8152,8201,0002,820
2021-10-202,8422,8692,8142,8141,7002,814
2021-10-192,8382,8952,8372,8813,8002,881
2021-10-182,7302,8222,7302,8122,6002,812
2021-10-152,6952,7382,6952,7386002,738
2021-10-142,6592,6782,6532,6781,3002,678
2021-10-132,6502,6602,6502,6604002,660
2021-10-122,6722,6822,6592,6821,8002,682
2021-10-112,6662,6892,6432,6673,6002,667
2021-10-082,6942,6942,6612,6611,8002,661
2021-10-072,7092,7092,6512,6981,8002,698
2021-10-062,6732,7092,6672,7091,7002,709
2021-10-052,7312,7502,6512,6605,7002,660
2021-10-042,7402,7992,7402,7463,3002,746
2021-10-012,8822,8822,6712,74011,7002,740
2021-09-302,8602,9002,8602,8823,2002,882
2021-09-292,8322,8522,8302,8524,0002,852
2021-09-282,8352,8652,8302,8485,4002,848
2021-09-272,9202,9552,8732,87313,0002,873
2021-09-242,8622,9362,8622,91517,3002,915
2021-09-222,8632,8822,8062,83713,9002,837
2021-09-212,8042,8802,8042,85320,6002,853
2021-09-172,7353,0202,7352,85445,9002,854
2021-09-162,7222,7302,6332,7077,3002,707
2021-09-152,6172,7242,6022,6756,5002,675
2021-09-142,5442,6212,5402,5957,8002,595
2021-09-132,5482,5482,5132,5383,1002,538
2021-09-102,5062,5302,5032,5111,6002,511
2021-09-092,4902,5122,4822,5032,0002,503
2021-09-082,5022,5142,4542,50010,8002,500
2021-09-072,5152,5402,4842,5113,3002,511
2021-09-062,5552,5552,4812,5103,0002,510
2021-09-032,5532,5722,4882,54115,4002,541
2021-09-022,3972,6002,3972,55037,6002,550
2021-09-012,2182,3292,2182,3293,8002,329
2021-08-312,1922,2182,1922,2181,4002,218
2021-08-302,1802,1962,1802,1964002,196
2021-08-272,1702,1712,1702,1714002,171
2021-08-262,1732,1732,1732,1737002,173
2021-08-252,1542,1552,1402,1551,3002,155
2021-08-242,1432,1882,1402,1473,5002,147
2021-08-232,1662,1662,1412,1417002,141
2021-08-202,2572,2602,1332,1633,4002,163
2021-08-192,2632,2882,2632,2885002,288
2021-08-182,2632,2652,2622,2631,1002,263
2021-08-17---2,280-2,280
2021-08-162,3002,3332,2802,2801,0002,280
2021-08-132,2852,2852,2802,2811,9002,281
2021-08-122,2622,2662,2622,2661,4002,266
2021-08-112,2972,3002,2502,2613,3002,261
2021-08-102,3202,3302,3012,3203,3002,320
2021-08-062,1532,2912,1532,2915,4002,291
2021-08-052,1512,1742,1502,1503,2002,150
2021-08-042,2102,2102,2012,2015002,201
2021-08-032,1802,2112,1802,2106002,210
2021-08-022,1702,1702,1512,1702,7002,170
2021-07-302,1702,1702,1702,1701,0002,170
2021-07-292,1892,2042,1882,1886002,188
2021-07-282,1752,1932,1732,1889002,188
2021-07-272,2382,2382,2152,2152002,215
2021-07-262,2382,2382,2382,2385002,238
2021-07-212,2202,2492,2202,2381,0002,238
2021-07-202,2302,2302,2222,2226002,222
2021-07-192,2392,2392,2312,2319002,231
2021-07-162,2162,2402,2162,2403002,240
2021-07-152,2432,2432,2262,2264002,226
2021-07-142,2342,2542,2342,2541,1002,254
2021-07-132,2462,2462,2382,2385002,238
2021-07-122,2202,2392,2042,2391,2002,239
2021-07-092,2062,2062,1952,1951,0002,195
2021-07-082,2692,2692,2402,2401,8002,240
2021-07-072,2772,2772,2502,2671,4002,267
2021-07-062,2642,2772,2642,2779,3002,277
2021-07-052,2552,2642,2522,26410,0002,264
2021-07-022,2622,2792,2502,2798002,279
2021-07-012,2702,2802,2512,2801,0002,280
2021-06-302,2602,2852,2602,2857002,285
2021-06-292,2952,2952,2602,2851,4002,285
2021-06-282,3122,3422,2802,2838,2002,283
2021-06-252,3402,3712,3002,3627,0002,362
2021-06-242,3402,3752,3382,3403,7002,340
2021-06-232,3502,3512,3352,3383,3002,338
2021-06-222,3352,3352,3152,3295002,329
2021-06-212,3392,3402,3002,3003,6002,300
2021-06-182,3002,3202,2712,3203,5002,320
2021-06-172,2982,3002,2902,3001,9002,300
2021-06-162,2502,2702,2502,2705002,270
2021-06-152,2302,2502,2302,2306,6002,230
2021-06-142,1902,2152,1902,2001,5002,200
2021-06-112,1902,2002,1902,2001,5002,200
2021-06-102,1902,1902,1902,1901,0002,190
2021-06-092,2152,2152,1902,1911,4002,191
2021-06-082,1952,2102,1752,1969002,196
2021-06-072,2192,2192,1922,1942,9002,194
2021-06-042,1902,2302,1892,2192,2002,219
2021-06-032,2932,2992,1792,1895,1002,189
2021-06-022,2932,3252,2912,2932,9002,293
2021-06-012,3182,3252,2962,3251,4002,325
2021-05-312,3562,3802,3182,33512,5002,335
2021-05-282,1712,5152,1622,28844,0002,288
2021-05-272,1402,1512,1212,1211,2002,121
2021-05-262,1592,1592,1402,1401,2002,140
2021-05-252,1672,1672,1142,1331,0002,133
2021-05-242,1002,1542,1002,1541,4002,154
2021-05-212,0682,1002,0682,0951,6002,095
2021-05-202,1002,1002,1002,1002002,100
2021-05-192,1052,1052,0922,1021,6002,102
2021-05-182,1132,1272,1082,1272,4002,127
2021-05-172,1002,1652,1002,1455,1002,145
2021-05-141,9402,1191,9372,1006,8002,100
2021-05-131,9001,9371,9001,9361,6001,936
2021-05-121,9521,9521,8991,8993,9001,899
2021-05-111,9711,9711,9601,9606001,960
2021-05-101,9691,9901,9691,9902001,990
2021-05-071,9601,9601,9601,9603001,960
2021-05-061,9251,9791,9251,9601,1001,960
2021-04-301,8921,9201,8921,9203001,920
2021-04-281,8911,8911,8911,8915001,891
2021-04-27---1,890-1,890
2021-04-261,9251,9251,8901,8901,2001,890
2021-04-231,9291,9291,9101,9108001,910
2021-04-221,9051,9291,9051,9295001,929
2021-04-211,9001,9001,9001,9001001,900
2021-04-20---1,900-1,900
2021-04-191,9001,9001,9001,9002001,900
2021-04-161,8991,8991,8971,8983001,898
2021-04-151,9101,9141,8501,8753,1001,875
2021-04-141,9501,9501,9001,9013,4001,901
2021-04-131,9451,9581,9451,9588001,958
2021-04-121,9231,9351,9231,9352001,935
2021-04-091,9301,9301,9301,9301001,930
2021-04-081,9411,9561,9281,9452,2001,945
2021-04-071,9451,9601,9311,9601,2001,960
2021-04-061,9451,9451,9451,9451001,945
2021-04-051,9331,9551,9331,9553001,955
2021-04-021,9111,9601,9111,9301,0001,930
2021-04-011,9621,9621,9401,9402,7001,940
2021-03-311,9871,9871,9661,9671,3001,967
2021-03-301,9601,9901,9601,9871,6001,987
2021-03-291,9801,9981,9601,9762,7001,976
2021-03-261,9371,9791,9371,9601,4001,960
2021-03-251,9701,9701,9361,9482,1001,948
2021-03-242,0162,0161,8801,9594,6001,959
2021-03-232,0202,0272,0072,0274002,027
2021-03-221,9882,0381,9831,9983,8001,998
2021-03-191,9471,9701,9471,9706001,970
2021-03-181,9411,9501,9401,9401,6001,940
2021-03-171,9251,9401,9251,9403001,940
2021-03-16---1,925-1,925
2021-03-151,8701,9401,8701,9252,3001,925
2021-03-121,8661,8881,8661,8884,7001,888
2021-03-111,8521,8811,8521,8751,3001,875
2021-03-101,8601,8701,8501,8512,8001,851
2021-03-091,8401,8521,8401,8524001,852
2021-03-08---1,825-1,825
2021-03-05---1,825-1,825
2021-03-041,8261,8261,8251,8252,5001,825
2021-03-031,8351,8351,8271,8272,5001,827
2021-03-021,8501,8601,8351,8353,6001,835
2021-03-011,8351,8501,8351,8506001,850
2021-02-261,8571,8571,8401,8402,1001,840
2021-02-251,8501,8601,8411,8462,3001,846
2021-02-241,8701,8701,8401,8491,6001,849
2021-02-221,8651,8701,8391,8703,5001,870
2021-02-191,8171,8301,8171,8261,5001,826
2021-02-181,8201,8301,8141,8301,3001,830
2021-02-171,8021,8161,8011,8161,0001,816
2021-02-161,7961,8111,7961,8012,3001,801
2021-02-151,8011,8191,7961,7966001,796
2021-02-121,7531,8491,7531,8156,3001,815
2021-02-101,7581,7621,7571,7621,2001,762
2021-02-091,7511,7581,7401,7581,4001,758
2021-02-081,7471,7581,7461,7582,2001,758
2021-02-051,7501,7551,7391,7421,6001,742
2021-02-041,7211,7471,7211,7478001,747
2021-02-031,7351,7581,7351,7501,3001,750
2021-02-021,7351,7351,7261,7344001,734
2021-02-01---1,735-1,735
2021-01-291,7451,7451,7351,7353001,735
2021-01-281,7331,7551,7161,7358001,735
2021-01-271,7361,7491,7301,7411,1001,741
2021-01-261,7591,7591,7351,7501,5001,750
2021-01-251,7361,7501,7361,7491,3001,749
2021-01-221,7301,7401,7301,7363001,736
2021-01-211,7231,7331,7231,7301,1001,730
2021-01-201,7191,7191,7191,7192,0001,719
2021-01-191,7291,7291,7101,7192,6001,719
2021-01-181,7081,7231,7081,7235001,723
2021-01-151,7201,7361,7201,7368001,736
2021-01-141,7281,7381,7201,7211,1001,721
2021-01-131,7101,8101,7101,7263,1001,726
2021-01-121,7201,7351,7201,7353001,735
2021-01-081,7151,7221,7151,7168001,716
2021-01-071,6931,7171,6931,7165001,716
2021-01-061,6661,6931,6661,6933001,693
2021-01-051,6641,6811,6601,6661,3001,666
2021-01-041,6961,6961,6701,6702,1001,670

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