4119 日本ピグメント(株) の時系列データ [1987年度]

日付始値高値安値終値出来高調整後終値
1987-12-288518518518513,0008,510
1987-12-268818818818811,0008,810
1987-12-258738738638719,0008,710
1987-12-248758758748744,0008,740
1987-12-238908908798795,0008,790
1987-12-228938958908906,0008,900
1987-12-218898898898894,0008,890
1987-12-188698708608607,0008,600
1987-12-1785986385985914,0008,590
1987-12-158008298008294,0008,290
1987-12-148008007997995,0007,990
1987-12-117857957817816,0007,810
1987-12-107807807757754,0007,750
1987-12-098018018008007,0008,000
1987-12-088008008008001,0008,000
1987-12-078058058008003,0008,000
1987-12-048008007917912,0007,910
1987-12-038068068058055,0008,050
1987-12-028058058058051,0008,050
1987-12-018148148148141,0008,140
1987-11-288238308238304,0008,300
1987-11-278238238158155,0008,150
1987-11-2680180579180535,0008,050
1987-11-258108108018013,0008,010
1987-11-248308308208202,0008,200
1987-11-188358358358351,0008,350
1987-11-178358358358358,0008,350
1987-11-167927947927935,0007,930
1987-11-1378178178078010,0007,800
1987-11-127757757717753,0007,750
1987-11-117757757757754,0007,750
1987-11-108208208158155,0008,150
1987-11-098308308308303,0008,300
1987-11-078308308308301,0008,300
1987-11-068508508308305,0008,300
1987-11-0585085084084015,0008,400
1987-11-048438608428604,0008,600
1987-11-028418418418411,0008,410
1987-10-318408408408404,0008,400
1987-10-308408408408405,0008,400
1987-10-2985085084985011,0008,500
1987-10-288788788618614,0008,610
1987-10-2787887887887812,0008,780
1987-10-239809809689686,0009,680
1987-10-229711,00097198012,0009,800
1987-10-2196097095996512,0009,650
1987-10-191,0401,0401,0401,0407,00010,400
1987-10-161,0601,0601,0301,04015,00010,400
1987-10-151,0501,0601,0501,0608,00010,600
1987-10-141,0801,1001,0701,0706,00010,700
1987-10-121,1501,1501,0801,1006,00011,000
1987-10-091,1601,1701,1501,1504,00011,500
1987-10-081,1301,1701,1301,1705,00011,700
1987-10-071,1001,1301,0601,13017,00011,300
1987-10-061,1001,1001,0901,0909,00010,900
1987-10-051,1201,1401,0901,09016,00010,900
1987-10-021,1001,1001,0501,0507,00010,500
1987-10-011,1101,1301,0301,13013,00011,300
1987-09-301,1001,1101,0801,11021,00011,100
1987-09-291,1401,1401,1001,1006,00011,000
1987-09-281,1701,1701,1501,1502,00011,500
1987-09-261,1001,1401,1001,1405,00011,400
1987-09-251,1201,1201,1001,1005,00011,000
1987-09-241,2101,2201,1901,20020,00012,000
1987-09-221,2501,2601,1901,21019,00012,100
1987-09-211,2001,2701,2001,26049,00012,600
1987-09-181,1301,1701,1001,17021,00011,700
1987-09-171,0701,1501,0701,11020,00011,100
1987-09-161,1401,1501,0501,05026,00010,500
1987-09-141,1501,1601,1501,15021,00011,500
1987-09-111,2001,2101,1601,16014,00011,600
1987-09-101,1501,1901,1501,19056,00011,900
1987-09-081,3001,4001,2801,350238,00013,500
1987-09-071,3001,3001,3001,300401,00013,000
1987-09-051,1001,1001,1001,100126,00011,000
1987-09-0491099590099582,0009,950
1987-09-039009008958955,0008,950
1987-09-029109109009008,0009,000
1987-09-0188088087087024,0008,700
1987-08-3191096091092035,0009,200
1987-08-2990091089091016,0009,100
1987-08-2884090084090048,0009,000
1987-08-2683084083084010,0008,400
1987-08-258999008999004,0009,000
1987-08-2488593088590070,0009,000
1987-08-2282088082088051,0008,800
1987-08-2177081077081041,0008,100
1987-08-2074375074375015,0007,500
1987-08-1972072071571543,0007,150
1987-08-187057057057053,0007,050
1987-08-177107107107102,0007,100
1987-08-147107107107103,0007,100
1987-08-137107107107103,0007,100
1987-08-127207207107106,0007,100
1987-08-117107107107102,0007,100
1987-08-107057057057052,0007,050
1987-08-067057057057051,0007,050
1987-08-047107107107102,0007,100
1987-08-017057057057052,0007,050
1987-07-307057057057051,0007,050
1987-07-297057057057051,0007,050
1987-07-287107107107102,0007,100
1987-07-257007007007002,0007,000
1987-07-217007107007005,0007,000
1987-07-207007007007005,0007,000
1987-07-177007007007002,0007,000
1987-07-167017017017011,0007,010
1987-07-157007007007001,0007,000
1987-07-147007007007001,0007,000
1987-07-137007007007002,0007,000
1987-07-097007107007006,0007,000
1987-07-067307307307306,0007,300
1987-07-037137307137307,0007,300
1987-07-0270171370071310,0007,130
1987-07-017147147147141,0007,140
1987-06-307247247247241,0007,240
1987-06-2574275073775013,0007,500
1987-06-2472174372074313,0007,430
1987-06-2370071069571011,0007,100
1987-06-226986986926935,0006,930
1987-06-186826826826825,0006,820
1987-06-176806806806802,0006,800
1987-06-156716716716713,0006,710
1987-06-126556656556653,0006,650
1987-06-116486486486484,0006,480
1987-06-106456456456451,0006,450
1987-06-096406406406401,0006,400
1987-06-086356356356351,0006,350
1987-06-026306316306313,0006,310
1987-06-016206206206201,0006,200
1987-05-306016106016103,0006,100
1987-05-296016016016015,0006,010
1987-05-286016016016011,0006,010
1987-05-276016016006003,0006,000
1987-05-266016106016102,0006,100
1987-05-256106106106101,0006,100
1987-05-236206206206201,0006,200
1987-05-226356356356352,0006,350
1987-05-186356356356351,0006,350
1987-05-136206206206201,0006,200
1987-05-126306306306301,0006,300
1987-05-086406406406402,0006,400
1987-05-026706706706704,0006,700
1987-04-246716716716712,0006,710
1987-04-226616616616611,0006,610
1987-04-2166066166066162,0006,610
1987-04-176516606516606,0006,600
1987-04-166566566566562,0006,560
1987-04-146666666666663,0006,660
1987-04-076866866866861,0006,860
1987-04-046816916816912,0006,910
1987-04-0367168566668512,0006,850
1987-04-026916916916916,0006,910
1987-03-2778478475576116,0007,610
1987-03-2673579073579065,0007,900
1987-03-2571573871573829,0007,380
1987-03-2469971569371510,0007,150
1987-03-2373473870571517,0007,150
1987-03-2072672672672636,0007,260
1987-03-19652670652666770,0006,660
1987-03-1865366164564548,0006,450
1987-03-1763065063065021,0006,500
1987-03-166306306306307,0006,300
1987-03-1361061060061021,0006,100
1987-03-1258060557560518,0006,050
1987-03-1158058058058017,0005,800
1987-03-105805805805807,0005,800
1987-03-095755755755751,0005,750
1987-03-065755805755807,0005,800
1987-03-055755755755752,0005,750
1987-03-045805805805803,0005,800
1987-03-035755755755751,0005,750
1987-03-025805805805803,0005,800
1987-02-285805805805804,0005,800
1987-02-2757058057058032,0005,800
1987-02-255805805805804,0005,800
1987-02-245805805805806,0005,800
1987-02-235805805805801,0005,800
1987-02-205805805805803,0005,800
1987-02-195805805805801,0005,800
1987-02-185755805755807,0005,800
1987-02-175805805805801,0005,800
1987-02-135805805805803,0005,800
1987-02-095805805805809,0005,800
1987-02-055805805805801,0005,800
1987-02-045805805805802,0005,800
1987-02-035805805805801,0005,800
1987-01-315805805805801,0005,800
1987-01-285805805805805,0005,800
1987-01-265815815815819,0005,810
1987-01-246006006006006,0006,000
1987-01-236006006006004,0006,000
1987-01-2260060060060011,0006,000
1987-01-216006006006001,0006,000
1987-01-166006006006002,0006,000
1987-01-085805805805805,0005,800
1987-01-076006006006004,0006,000
1987-01-0661962061061014,0006,100
1987-01-056196196196199,0006,190

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