4119 日本ピグメント(株) の時系列データ [1984年度]

日付始値高値安値終値出来高調整後終値
1984-12-2862062062062010,0006,200
1984-12-266256256206209,0006,200
1984-12-256256256256252,0006,250
1984-12-246216256216257,0006,250
1984-12-226216216216213,0006,210
1984-12-206206206206202,0006,200
1984-12-196206226206208,0006,200
1984-12-186506506206205,0006,200
1984-12-176406506406509,0006,500
1984-12-156406406406401,0006,400
1984-12-146406406406401,0006,400
1984-12-1263864963864114,0006,410
1984-12-1163163763063716,0006,370
1984-12-106276276266263,0006,260
1984-12-076306306156159,0006,150
1984-12-066306306306301,0006,300
1984-12-0564265064264512,0006,450
1984-12-046306406306404,0006,400
1984-11-296206206206202,0006,200
1984-11-286206206206203,0006,200
1984-11-276306306306302,0006,300
1984-11-266506506506504,0006,500
1984-11-246596596596598,0006,590
1984-11-226506506506502,0006,500
1984-11-2164164164164117,0006,410
1984-11-196416416256257,0006,250
1984-11-166266266256254,0006,250
1984-11-156216216216211,0006,210
1984-11-146206206206209,0006,200
1984-11-126606606606602,0006,600
1984-11-096606606606602,0006,600
1984-11-0765066065066016,0006,600
1984-11-0665867065567012,0006,700
1984-11-0566266266266212,0006,620
1984-11-0262865062864017,0006,400
1984-11-016216286206284,0006,280
1984-10-316406406286283,0006,280
1984-10-3063063062862810,0006,280
1984-10-296296296296291,0006,290
1984-10-2662863062862832,0006,280
1984-10-256286286286284,0006,280
1984-10-246196196186193,0006,190
1984-10-236206206196195,0006,190
1984-10-2261962161961918,0006,190
1984-10-196406406396397,0006,390
1984-10-186406406356359,0006,350
1984-10-1764364364064018,0006,400
1984-10-1665065063063724,0006,370
1984-10-156506506506502,0006,500
1984-10-126406506386505,0006,500
1984-10-116476476296296,0006,290
1984-10-096496506496503,0006,500
1984-10-086506516506504,0006,500
1984-10-056516516406408,0006,400
1984-10-046506506506505,0006,500
1984-10-036506506506503,0006,500
1984-10-026366506366508,0006,500
1984-10-016266366266369,0006,360
1984-09-286356366356362,0006,360
1984-09-276386386386381,0006,380
1984-09-2663863863863814,0006,380
1984-09-2563964063863815,0006,380
1984-09-216416416386388,0006,380
1984-09-196606606606601,0006,600
1984-09-186706706706703,0006,700
1984-09-176856856706703,0006,700
1984-09-1468269067069016,0006,900
1984-09-136996996946955,0006,950
1984-09-126906996906976,0006,970
1984-09-116806806806803,0006,800
1984-09-106656656656651,0006,650
1984-09-076806806806801,0006,800
1984-09-0671972070070011,0007,000
1984-09-0568072468072445,0007,240
1984-09-0466668266668210,0006,820
1984-09-0366566566566510,0006,650
1984-09-016506656506659,0006,650
1984-08-316456556456505,0006,500
1984-08-306386386386389,0006,380
1984-08-2964964964864821,0006,480
1984-08-286506516506515,0006,510
1984-08-276416456416452,0006,450
1984-08-256406406406401,0006,400
1984-08-246406406406402,0006,400
1984-08-236406406406404,0006,400
1984-08-2265065565065022,0006,500
1984-08-206106306106307,0006,300
1984-08-176006006006007,0006,000
1984-08-156006006006007,0006,000
1984-08-146006006006006,0006,000
1984-08-135996005996003,0006,000
1984-08-105905905855854,0005,850
1984-08-086106106106101,0006,100
1984-08-076006106006105,0006,100
1984-08-025805805705719,0005,710
1984-08-015715715715718,0005,710
1984-07-315715715715713,0005,710
1984-07-305705705705701,0005,700
1984-07-2755957055557017,0005,700
1984-07-265515605515594,0005,590
1984-07-235745745705703,0005,700
1984-07-215755755755756,0005,750
1984-07-2057557557557514,0005,750
1984-07-1957557557557522,0005,750
1984-07-185755755755758,0005,750
1984-07-175785785705766,0005,760
1984-07-165805805805803,0005,800
1984-07-136006006006002,0006,000
1984-07-126006006006001,0006,000
1984-07-116206206206201,0006,200
1984-07-106206206206205,0006,200
1984-07-0565166065066014,0006,600
1984-07-0463065163065141,0006,510
1984-07-0359461059461018,0006,100
1984-06-305305445305445,0005,440
1984-06-295115115015016,0005,010
1984-06-2852753450050028,0005,000
1984-06-2753053052752712,0005,270
1984-06-255465495465493,0005,490
1984-06-235495505495504,0005,500
1984-06-2255955954454410,0005,440
1984-06-215505605505604,0005,600
1984-06-205515515505504,0005,500
1984-06-195505515505506,0005,500
1984-06-185515605515605,0005,600
1984-06-165605605605603,0005,600
1984-06-155705705685689,0005,680
1984-06-1458658658558516,0005,850
1984-06-135855865855853,0005,850
1984-06-125906005855859,0005,850
1984-06-115825825825821,0005,820
1984-06-085825835815813,0005,810
1984-06-0658258358058126,0005,810
1984-06-055815825815823,0005,820
1984-06-025815815805808,0005,800
1984-06-015805805805801,0005,800
1984-05-315815815815812,0005,810
1984-05-305815815815811,0005,810
1984-05-2957957957957917,0005,790
1984-05-2858058058058013,0005,800
1984-05-265805805805809,0005,800
1984-05-25580581570570106,0005,700
1984-05-245805805805809,0005,800
1984-05-226306306306302,0006,300
1984-05-2163663663563523,0006,350
1984-05-176807006806854,0006,850
1984-05-166836836836835,0006,830
1984-05-157037037007035,0007,030
1984-05-107597597537539,0007,530
1984-05-097707707707702,0007,700
1984-05-087707707707703,0007,700
1984-05-077707707697707,0007,700
1984-05-047707707657653,0007,650
1984-05-027657707657703,0007,700
1984-05-017557607557605,0007,600
1984-04-287607607457452,0007,450
1984-04-277597607517603,0007,600
1984-04-257617617607602,0007,600
1984-04-238118158118152,0007,761.90
1984-04-218148148148142,0007,752.38
1984-04-1981981981581510,0007,761.90
1984-04-1881182581182513,0007,857.14
1984-04-1782582582082049,0007,809.52
1984-04-1682582682582520,0007,857.14
1984-04-1383583582783020,0007,904.76
1984-04-1282582882582512,0007,857.14
1984-04-118278278278273,0007,876.19
1984-04-108298298258284,0007,885.71
1984-04-098298298208293,0007,895.24
1984-04-0783083182982915,0007,895.24
1984-04-068208318208307,0007,904.76
1984-04-0583183181081132,0007,723.81
1984-04-0482982982582910,0007,895.24
1984-04-038308308308305,0007,904.76
1984-04-028318328228309,0007,904.76
1984-03-3182583282483116,0007,914.29
1984-03-3083583583583511,0007,952.38
1984-03-2986186184085022,0008,095.24
1984-03-2885085785085710,0008,161.90
1984-03-2786587485785718,0008,161.90
1984-03-268508508508507,0008,095.24
1984-03-2487087584984923,0008,085.71
1984-03-2389990088888828,0008,457.14
1984-03-2289491088090183,0008,580.95
1984-03-2186190086089566,0008,523.81
1984-03-1984886084286049,0008,190.48
1984-03-1782084082084016,0008,000
1984-03-1683883882582845,0007,885.71
1984-03-1582683182383160,0007,914.29
1984-03-1481782380782336,0007,838.10
1984-03-1380982080580573,0007,666.67
1984-03-1281581581081019,0007,714.29
1984-03-0980281080181026,0007,714.29
1984-03-0879681379480231,0007,638.10
1984-03-0781381378578713,0007,495.24
1984-03-0682382380080999,0007,704.76
1984-03-05785809780809156,0007,704.76
1984-03-0378478477577528,0007,380.95
1984-03-0276578576578512,0007,476.19
1984-03-0177677776077543,0007,380.95
1984-02-2978079076077046,0007,333.33
1984-02-2875077275077029,0007,333.33
1984-02-2774075074075030,0007,142.86
1984-02-247507507507508,0007,142.86
1984-02-237507507507507,0007,142.86
1984-02-207797817797817,0007,438.10
1984-02-187697697697694,0007,323.81
1984-02-1776076075075038,0007,142.86
1984-02-167307307257307,0006,952.38
1984-02-157357367307305,0006,952.38
1984-02-147307507307359,0007,000
1984-02-137457457457451,0007,095.24
1984-02-087727727727723,0007,352.38
1984-02-0777277377077211,0007,352.38
1984-02-067727727727723,0007,352.38
1984-02-047807807807803,0007,428.57
1984-02-0379779778878814,0007,504.76
1984-02-027907907817875,0007,495.24
1984-02-0178979078979019,0007,523.81
1984-01-3179879879079012,0007,523.81
1984-01-3080080079580021,0007,619.05
1984-01-2881081079981035,0007,714.29
1984-01-2779081877981865,0007,790.48
1984-01-2680880878978925,0007,514.29
1984-01-25771800770800119,0007,619.05
1984-01-2476077076077075,0007,333.33
1984-01-2373277073277075,0007,333.33
1984-01-217307307207226,0006,876.19
1984-01-2072272272272212,0006,876.19
1984-01-197197307197218,0006,866.67
1984-01-1872172172072020,0006,857.14
1984-01-1774375074275073,0007,142.86
1984-01-137007017007007,0006,666.67
1984-01-126967016957019,0006,676.19
1984-01-1168969067769082,0006,571.43
1984-01-1072072071971962,0006,847.62
1984-01-0971972071872023,0006,857.14
1984-01-0771971971971917,0006,847.62
1984-01-0674575074575040,0007,142.86
1984-01-0577077576476541,0007,285.71
1984-01-047887887887883,0007,504.76

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