4119 日本ピグメント(株) の時系列データ [1986年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1986-12-27 | 593 | 610 | 588 | 610 | 13,000 | 6,100 |
| 1986-12-26 | 590 | 590 | 585 | 590 | 11,000 | 5,900 |
| 1986-12-25 | 560 | 580 | 560 | 580 | 6,000 | 5,800 |
| 1986-12-24 | 550 | 550 | 550 | 550 | 1,000 | 5,500 |
| 1986-12-23 | 550 | 550 | 549 | 550 | 15,000 | 5,500 |
| 1986-12-22 | 550 | 550 | 550 | 550 | 2,000 | 5,500 |
| 1986-12-19 | 550 | 550 | 533 | 533 | 5,000 | 5,330 |
| 1986-12-17 | 540 | 550 | 540 | 550 | 3,000 | 5,500 |
| 1986-12-12 | 540 | 540 | 540 | 540 | 33,000 | 5,400 |
| 1986-12-11 | 550 | 550 | 550 | 550 | 1,000 | 5,500 |
| 1986-12-10 | 540 | 540 | 540 | 540 | 5,000 | 5,400 |
| 1986-12-09 | 540 | 540 | 540 | 540 | 1,000 | 5,400 |
| 1986-12-08 | 537 | 537 | 537 | 537 | 1,000 | 5,370 |
| 1986-12-04 | 537 | 537 | 537 | 537 | 1,000 | 5,370 |
| 1986-12-03 | 540 | 540 | 538 | 538 | 5,000 | 5,380 |
| 1986-12-02 | 540 | 540 | 540 | 540 | 4,000 | 5,400 |
| 1986-11-27 | 538 | 540 | 538 | 540 | 5,000 | 5,400 |
| 1986-11-26 | 548 | 548 | 538 | 540 | 4,000 | 5,400 |
| 1986-11-21 | 538 | 538 | 538 | 538 | 1,000 | 5,380 |
| 1986-11-20 | 540 | 540 | 540 | 540 | 1,000 | 5,400 |
| 1986-11-13 | 540 | 540 | 539 | 539 | 2,000 | 5,390 |
| 1986-11-10 | 540 | 540 | 540 | 540 | 2,000 | 5,400 |
| 1986-11-07 | 544 | 550 | 544 | 550 | 4,000 | 5,500 |
| 1986-11-05 | 520 | 520 | 520 | 520 | 1,000 | 5,200 |
| 1986-10-31 | 511 | 511 | 511 | 511 | 1,000 | 5,110 |
| 1986-10-29 | 510 | 510 | 510 | 510 | 1,000 | 5,100 |
| 1986-10-25 | 510 | 510 | 510 | 510 | 1,000 | 5,100 |
| 1986-10-24 | 510 | 510 | 510 | 510 | 1,000 | 5,100 |
| 1986-10-15 | 501 | 501 | 501 | 501 | 1,000 | 5,010 |
| 1986-10-09 | 501 | 501 | 501 | 501 | 1,000 | 5,010 |
| 1986-10-07 | 510 | 510 | 510 | 510 | 2,000 | 5,100 |
| 1986-10-01 | 520 | 520 | 505 | 505 | 3,000 | 5,050 |
| 1986-09-29 | 520 | 525 | 520 | 520 | 16,000 | 5,200 |
| 1986-09-24 | 525 | 525 | 525 | 525 | 1,000 | 5,250 |
| 1986-09-17 | 521 | 521 | 521 | 521 | 1,000 | 5,210 |
| 1986-09-12 | 520 | 520 | 520 | 520 | 2,000 | 5,200 |
| 1986-09-11 | 520 | 520 | 520 | 520 | 3,000 | 5,200 |
| 1986-09-10 | 530 | 530 | 530 | 530 | 17,000 | 5,300 |
| 1986-09-08 | 530 | 530 | 530 | 530 | 1,000 | 5,300 |
| 1986-09-04 | 540 | 540 | 540 | 540 | 7,000 | 5,400 |
| 1986-09-03 | 540 | 540 | 540 | 540 | 5,000 | 5,400 |
| 1986-09-02 | 540 | 540 | 540 | 540 | 2,000 | 5,400 |
| 1986-09-01 | 540 | 550 | 540 | 550 | 10,000 | 5,500 |
| 1986-08-30 | 540 | 540 | 540 | 540 | 1,000 | 5,400 |
| 1986-08-29 | 550 | 550 | 540 | 540 | 20,000 | 5,400 |
| 1986-08-28 | 550 | 550 | 550 | 550 | 2,000 | 5,500 |
| 1986-08-27 | 550 | 550 | 550 | 550 | 3,000 | 5,500 |
| 1986-08-26 | 550 | 550 | 550 | 550 | 4,000 | 5,500 |
| 1986-08-23 | 550 | 550 | 550 | 550 | 2,000 | 5,500 |
| 1986-08-22 | 550 | 550 | 550 | 550 | 5,000 | 5,500 |
| 1986-08-20 | 550 | 550 | 550 | 550 | 3,000 | 5,500 |
| 1986-08-19 | 550 | 550 | 550 | 550 | 2,000 | 5,500 |
| 1986-08-18 | 550 | 550 | 550 | 550 | 1,000 | 5,500 |
| 1986-08-11 | 570 | 570 | 570 | 570 | 5,000 | 5,700 |
| 1986-08-07 | 560 | 560 | 560 | 560 | 4,000 | 5,600 |
| 1986-08-04 | 550 | 550 | 550 | 550 | 1,000 | 5,500 |
| 1986-08-01 | 560 | 560 | 560 | 560 | 10,000 | 5,600 |
| 1986-07-31 | 560 | 560 | 560 | 560 | 2,000 | 5,600 |
| 1986-07-29 | 560 | 561 | 560 | 560 | 11,000 | 5,600 |
| 1986-07-28 | 560 | 560 | 560 | 560 | 8,000 | 5,600 |
| 1986-07-26 | 561 | 561 | 560 | 560 | 7,000 | 5,600 |
| 1986-07-25 | 560 | 560 | 560 | 560 | 5,000 | 5,600 |
| 1986-07-24 | 562 | 562 | 562 | 562 | 2,000 | 5,620 |
| 1986-07-23 | 561 | 561 | 561 | 561 | 1,000 | 5,610 |
| 1986-07-22 | 560 | 560 | 560 | 560 | 3,000 | 5,600 |
| 1986-07-19 | 599 | 599 | 591 | 591 | 2,000 | 5,910 |
| 1986-07-18 | 599 | 599 | 599 | 599 | 3,000 | 5,990 |
| 1986-07-15 | 610 | 615 | 610 | 615 | 3,000 | 6,150 |
| 1986-07-14 | 610 | 610 | 610 | 610 | 1,000 | 6,100 |
| 1986-07-11 | 600 | 600 | 600 | 600 | 7,000 | 6,000 |
| 1986-07-10 | 601 | 610 | 600 | 600 | 8,000 | 6,000 |
| 1986-07-09 | 594 | 600 | 594 | 600 | 25,000 | 6,000 |
| 1986-07-08 | 597 | 597 | 597 | 597 | 1,000 | 5,970 |
| 1986-07-05 | 601 | 601 | 600 | 600 | 6,000 | 6,000 |
| 1986-07-03 | 640 | 640 | 640 | 640 | 10,000 | 6,400 |
| 1986-07-02 | 624 | 630 | 611 | 630 | 23,000 | 6,300 |
| 1986-07-01 | 630 | 630 | 611 | 630 | 53,000 | 6,300 |
| 1986-06-28 | 550 | 550 | 550 | 550 | 1,000 | 5,500 |
| 1986-06-26 | 538 | 538 | 538 | 538 | 1,000 | 5,380 |
| 1986-06-25 | 538 | 538 | 538 | 538 | 1,000 | 5,380 |
| 1986-06-23 | 538 | 538 | 538 | 538 | 2,000 | 5,380 |
| 1986-06-21 | 548 | 548 | 548 | 548 | 4,000 | 5,480 |
| 1986-06-20 | 558 | 558 | 558 | 558 | 4,000 | 5,580 |
| 1986-06-19 | 556 | 557 | 550 | 557 | 17,000 | 5,570 |
| 1986-06-18 | 556 | 557 | 550 | 555 | 518,000 | 5,550 |
| 1986-06-17 | 557 | 557 | 557 | 557 | 1,000 | 5,570 |
| 1986-06-16 | 558 | 558 | 558 | 558 | 3,000 | 5,580 |
| 1986-06-13 | 558 | 558 | 558 | 558 | 1,000 | 5,580 |
| 1986-06-10 | 558 | 558 | 558 | 558 | 1,000 | 5,580 |
| 1986-06-09 | 560 | 560 | 560 | 560 | 1,000 | 5,600 |
| 1986-06-07 | 560 | 560 | 559 | 559 | 5,000 | 5,590 |
| 1986-06-05 | 560 | 560 | 560 | 560 | 5,000 | 5,600 |
| 1986-06-04 | 559 | 560 | 559 | 560 | 8,000 | 5,600 |
| 1986-06-03 | 550 | 555 | 550 | 555 | 7,000 | 5,550 |
| 1986-06-02 | 546 | 546 | 545 | 545 | 35,000 | 5,450 |
| 1986-05-30 | 516 | 516 | 516 | 516 | 2,000 | 5,160 |
| 1986-05-28 | 520 | 520 | 515 | 515 | 8,000 | 5,150 |
| 1986-05-27 | 528 | 530 | 528 | 530 | 7,000 | 5,300 |
| 1986-05-26 | 520 | 529 | 520 | 529 | 3,000 | 5,290 |
| 1986-05-23 | 511 | 520 | 511 | 520 | 6,000 | 5,200 |
| 1986-05-22 | 510 | 520 | 500 | 520 | 9,000 | 5,200 |
| 1986-05-21 | 515 | 520 | 515 | 519 | 11,000 | 5,190 |
| 1986-05-20 | 515 | 515 | 515 | 515 | 1,000 | 5,150 |
| 1986-05-19 | 515 | 515 | 515 | 515 | 1,000 | 5,150 |
| 1986-05-16 | 507 | 507 | 507 | 507 | 1,000 | 5,070 |
| 1986-05-15 | 515 | 515 | 515 | 515 | 1,000 | 5,150 |
| 1986-05-14 | 505 | 510 | 505 | 510 | 9,000 | 5,100 |
| 1986-05-13 | 510 | 510 | 510 | 510 | 2,000 | 5,100 |
| 1986-05-12 | 498 | 500 | 498 | 500 | 2,000 | 5,000 |
| 1986-05-09 | 505 | 505 | 505 | 505 | 6,000 | 5,050 |
| 1986-05-07 | 515 | 515 | 515 | 515 | 1,000 | 5,150 |
| 1986-05-06 | 515 | 515 | 515 | 515 | 1,000 | 5,150 |
| 1986-05-02 | 515 | 515 | 515 | 515 | 2,000 | 5,150 |
| 1986-05-01 | 525 | 525 | 525 | 525 | 1,000 | 5,250 |
| 1986-04-30 | 520 | 529 | 520 | 529 | 2,000 | 5,290 |
| 1986-04-28 | 510 | 529 | 510 | 529 | 6,000 | 5,290 |
| 1986-04-26 | 520 | 520 | 520 | 520 | 4,000 | 5,200 |
| 1986-04-24 | 520 | 520 | 520 | 520 | 5,000 | 5,200 |
| 1986-04-23 | 520 | 530 | 520 | 530 | 3,000 | 5,300 |
| 1986-04-22 | 530 | 530 | 530 | 530 | 4,000 | 5,300 |
| 1986-04-21 | 520 | 530 | 520 | 520 | 8,000 | 5,200 |
| 1986-04-18 | 500 | 502 | 500 | 502 | 6,000 | 5,020 |
| 1986-04-17 | 499 | 500 | 499 | 500 | 63,000 | 5,000 |
| 1986-04-15 | 499 | 499 | 494 | 494 | 3,000 | 4,940 |
| 1986-04-11 | 500 | 500 | 500 | 500 | 2,000 | 5,000 |
| 1986-04-08 | 510 | 510 | 490 | 490 | 9,000 | 4,900 |
| 1986-04-07 | 500 | 500 | 500 | 500 | 3,000 | 5,000 |
| 1986-04-05 | 505 | 515 | 505 | 515 | 6,000 | 5,150 |
| 1986-04-04 | 515 | 515 | 510 | 510 | 2,000 | 5,100 |
| 1986-04-03 | 515 | 515 | 511 | 515 | 4,000 | 5,150 |
| 1986-04-01 | 520 | 520 | 520 | 520 | 75,000 | 5,200 |
| 1986-03-27 | 530 | 530 | 530 | 530 | 3,000 | 5,300 |
| 1986-03-26 | 530 | 534 | 530 | 530 | 5,000 | 5,300 |
| 1986-03-25 | 531 | 535 | 530 | 530 | 8,000 | 5,300 |
| 1986-03-24 | 530 | 530 | 530 | 530 | 5,000 | 5,300 |
| 1986-03-22 | 530 | 530 | 530 | 530 | 1,000 | 5,300 |
| 1986-03-20 | 531 | 531 | 530 | 530 | 4,000 | 5,300 |
| 1986-03-19 | 530 | 535 | 525 | 525 | 10,000 | 5,250 |
| 1986-03-17 | 549 | 549 | 549 | 549 | 2,000 | 5,490 |
| 1986-03-15 | 535 | 550 | 535 | 550 | 6,000 | 5,500 |
| 1986-03-14 | 535 | 535 | 535 | 535 | 2,000 | 5,350 |
| 1986-03-13 | 535 | 535 | 535 | 535 | 1,000 | 5,350 |
| 1986-03-12 | 541 | 541 | 540 | 540 | 2,000 | 5,400 |
| 1986-03-11 | 540 | 540 | 540 | 540 | 11,000 | 5,400 |
| 1986-03-07 | 540 | 540 | 540 | 540 | 4,000 | 5,400 |
| 1986-03-04 | 522 | 530 | 518 | 530 | 8,000 | 5,300 |
| 1986-03-03 | 518 | 520 | 518 | 518 | 9,000 | 5,180 |
| 1986-03-01 | 522 | 522 | 515 | 515 | 2,000 | 5,150 |
| 1986-02-27 | 521 | 521 | 518 | 518 | 5,000 | 5,180 |
| 1986-02-25 | 519 | 519 | 519 | 519 | 2,000 | 5,190 |
| 1986-02-24 | 515 | 515 | 515 | 515 | 2,000 | 5,150 |
| 1986-02-18 | 518 | 518 | 518 | 518 | 3,000 | 5,180 |
| 1986-02-17 | 497 | 513 | 497 | 513 | 7,000 | 5,130 |
| 1986-02-15 | 500 | 500 | 490 | 490 | 18,000 | 4,900 |
| 1986-02-14 | 504 | 510 | 503 | 503 | 4,000 | 5,030 |
| 1986-02-13 | 502 | 502 | 502 | 502 | 3,000 | 5,020 |
| 1986-02-10 | 522 | 522 | 522 | 522 | 21,000 | 5,220 |
| 1986-02-06 | 534 | 534 | 522 | 522 | 6,000 | 5,220 |
| 1986-02-05 | 535 | 535 | 535 | 535 | 2,000 | 5,350 |
| 1986-02-03 | 541 | 545 | 541 | 545 | 3,000 | 5,450 |
| 1986-01-31 | 541 | 541 | 541 | 541 | 3,000 | 5,410 |
| 1986-01-30 | 551 | 551 | 545 | 545 | 2,000 | 5,450 |
| 1986-01-29 | 559 | 560 | 559 | 559 | 7,000 | 5,590 |
| 1986-01-28 | 551 | 560 | 550 | 560 | 7,000 | 5,600 |
| 1986-01-27 | 551 | 551 | 551 | 551 | 2,000 | 5,510 |
| 1986-01-25 | 541 | 550 | 541 | 550 | 8,000 | 5,500 |
| 1986-01-24 | 524 | 530 | 524 | 530 | 13,000 | 5,300 |
| 1986-01-23 | 515 | 525 | 515 | 525 | 4,000 | 5,250 |
| 1986-01-22 | 522 | 525 | 520 | 525 | 17,000 | 5,250 |
| 1986-01-21 | 521 | 525 | 520 | 520 | 10,000 | 5,200 |
| 1986-01-20 | 520 | 520 | 520 | 520 | 2,000 | 5,200 |
| 1986-01-17 | 497 | 497 | 497 | 497 | 1,000 | 4,970 |
| 1986-01-13 | 492 | 492 | 492 | 492 | 1,000 | 4,920 |
| 1986-01-09 | 500 | 500 | 490 | 490 | 5,000 | 4,900 |
| 1986-01-08 | 491 | 495 | 491 | 495 | 2,000 | 4,950 |
| 1986-01-06 | 489 | 490 | 489 | 490 | 4,000 | 4,900 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1984-04-25]1株→1.05株
