4119 日本ピグメント(株) の時系列データ [1989年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1989-12-28	1,500	1,510	1,500	1,510	4,000	15,100
1989-12-27	1,500	1,510	1,500	1,510	7,000	15,100
1989-12-26	1,550	1,550	1,530	1,550	6,000	15,500
1989-12-25	1,550	1,560	1,550	1,560	13,000	15,600
1989-12-22	1,500	1,580	1,500	1,580	20,000	15,800
1989-12-21	1,480	1,500	1,480	1,500	28,000	15,000
1989-12-20	1,450	1,450	1,440	1,450	18,000	14,500
1989-12-19	1,420	1,450	1,420	1,450	27,000	14,500
1989-12-18	1,400	1,400	1,400	1,400	4,000	14,000
1989-12-15	1,350	1,400	1,350	1,400	17,000	14,000
1989-12-14	1,350	1,350	1,350	1,350	1,000	13,500
1989-12-13	1,350	1,350	1,350	1,350	4,000	13,500
1989-12-12	1,350	1,350	1,350	1,350	12,000	13,500
1989-12-07	1,350	1,350	1,350	1,350	2,000	13,500
1989-12-06	1,350	1,350	1,350	1,350	1,000	13,500
1989-12-05	1,350	1,350	1,350	1,350	1,000	13,500
1989-12-04	1,390	1,390	1,390	1,390	2,000	13,900
1989-12-01	1,380	1,390	1,380	1,390	3,000	13,900
1989-11-30	1,390	1,400	1,390	1,400	11,000	14,000
1989-11-27	1,390	1,390	1,390	1,390	3,000	13,900
1989-11-22	1,380	1,380	1,380	1,380	4,000	13,800
1989-11-17	1,390	1,400	1,390	1,400	23,000	14,000
1989-11-10	1,380	1,400	1,380	1,400	6,000	14,000
1989-11-08	1,380	1,380	1,380	1,380	4,000	13,800
1989-11-07	1,310	1,420	1,310	1,420	15,000	14,200
1989-11-06	1,280	1,300	1,280	1,300	10,000	13,000
1989-11-02	1,280	1,280	1,280	1,280	5,000	12,800
1989-11-01	1,300	1,300	1,300	1,300	8,000	13,000
1989-10-31	1,300	1,300	1,300	1,300	2,000	13,000
1989-10-30	1,290	1,300	1,290	1,300	7,000	13,000
1989-10-27	1,280	1,280	1,280	1,280	11,000	12,800
1989-10-26	1,320	1,320	1,280	1,280	5,000	12,800
1989-10-25	1,300	1,300	1,300	1,300	2,000	13,000
1989-10-23	1,350	1,350	1,350	1,350	4,000	13,500
1989-10-20	1,420	1,420	1,400	1,400	18,000	14,000
1989-10-18	1,300	1,330	1,300	1,330	6,000	13,300
1989-10-17	1,310	1,310	1,280	1,280	10,000	12,800
1989-10-16	1,360	1,360	1,350	1,350	6,000	13,500
1989-10-13	1,400	1,400	1,380	1,380	7,000	13,800
1989-10-12	1,490	1,490	1,440	1,440	42,000	14,400
1989-10-11	1,500	1,500	1,450	1,450	25,000	14,500
1989-10-09	1,450	1,470	1,450	1,460	37,000	14,600
1989-10-06	1,300	1,450	1,300	1,400	60,000	14,000
1989-10-05	1,340	1,340	1,300	1,300	14,000	13,000
1989-10-04	1,230	1,370	1,230	1,350	40,000	13,500
1989-10-03	1,200	1,220	1,200	1,220	11,000	12,200
1989-10-02	1,200	1,230	1,200	1,200	16,000	12,000
1989-09-29	1,160	1,170	1,160	1,170	4,000	11,700
1989-09-28	1,170	1,170	1,160	1,170	16,000	11,700
1989-09-26	1,140	1,160	1,140	1,160	19,000	11,600
1989-09-25	1,140	1,140	1,140	1,140	1,000	11,400
1989-09-22	1,120	1,130	1,120	1,130	2,000	11,300
1989-09-18	1,160	1,170	1,160	1,160	6,000	11,600
1989-09-14	1,160	1,160	1,140	1,160	5,000	11,600
1989-09-12	1,120	1,200	1,120	1,200	38,000	12,000
1989-09-11	1,120	1,120	1,120	1,120	7,000	11,200
1989-09-08	1,080	1,120	1,080	1,120	11,000	11,200
1989-09-07	1,100	1,100	1,090	1,100	17,000	11,000
1989-09-06	1,100	1,100	1,100	1,100	2,000	11,000
1989-09-05	1,100	1,100	1,100	1,100	3,000	11,000
1989-09-04	1,100	1,100	1,100	1,100	3,000	11,000
1989-09-01	1,100	1,130	1,100	1,120	8,000	11,200
1989-08-31	1,100	1,100	1,100	1,100	1,000	11,000
1989-08-29	1,060	1,060	1,060	1,060	2,000	10,600
1989-08-28	1,100	1,100	1,100	1,100	10,000	11,000
1989-08-25	1,120	1,120	1,120	1,120	1,000	11,200
1989-08-24	1,120	1,120	1,120	1,120	2,000	11,200
1989-08-22	1,100	1,100	1,100	1,100	7,000	11,000
1989-08-21	1,100	1,100	1,100	1,100	7,000	11,000
1989-08-18	1,140	1,140	1,140	1,140	1,000	11,400
1989-08-16	1,130	1,160	1,130	1,160	11,000	11,600
1989-08-15	1,150	1,150	1,150	1,150	7,000	11,500
1989-08-14	1,150	1,150	1,150	1,150	1,000	11,500
1989-08-11	1,140	1,170	1,140	1,150	19,000	11,500
1989-08-10	1,130	1,140	1,130	1,140	3,000	11,400
1989-08-09	1,110	1,120	1,100	1,120	13,000	11,200
1989-08-08	1,110	1,110	1,110	1,110	4,000	11,100
1989-08-07	1,110	1,110	1,110	1,110	6,000	11,100
1989-08-04	1,110	1,110	1,100	1,110	16,000	11,100
1989-08-03	1,160	1,160	1,100	1,110	17,000	11,100
1989-08-02	1,050	1,170	1,050	1,170	45,000	11,700
1989-08-01	1,010	1,050	1,010	1,050	15,000	10,500
1989-07-31	1,010	1,010	1,010	1,010	1,000	10,100
1989-07-28	1,000	1,000	1,000	1,000	5,000	10,000
1989-07-27	1,010	1,010	1,010	1,010	7,000	10,100
1989-07-26	1,040	1,040	1,030	1,030	6,000	10,300
1989-07-25	1,020	1,030	1,020	1,030	4,000	10,300
1989-07-24	991	1,000	991	999	6,000	9,990
1989-07-21	971	990	970	990	9,000	9,900
1989-07-20	970	970	970	970	2,000	9,700
1989-07-19	970	970	970	970	2,000	9,700
1989-07-18	953	961	953	960	7,000	9,600
1989-07-17	952	952	952	952	1,000	9,520
1989-07-13	960	960	952	952	6,000	9,520
1989-07-12	960	960	960	960	1,000	9,600
1989-07-10	950	950	950	950	9,000	9,500
1989-07-07	950	950	950	950	5,000	9,500
1989-07-06	951	951	950	950	4,000	9,500
1989-07-05	941	950	941	950	5,000	9,500
1989-07-04	940	940	938	938	4,000	9,380
1989-07-03	930	938	930	938	6,000	9,380
1989-06-30	938	940	930	940	10,000	9,400
1989-06-29	939	939	939	939	1,000	9,390
1989-06-28	939	939	939	939	2,000	9,390
1989-06-26	940	940	940	940	1,000	9,400
1989-06-22	928	928	928	928	2,000	9,280
1989-06-21	928	928	928	928	1,000	9,280
1989-06-20	929	930	928	930	3,000	9,300
1989-06-14	930	930	930	930	1,000	9,300
1989-06-13	920	920	920	920	2,000	9,200
1989-06-09	920	929	920	929	3,000	9,290
1989-06-08	918	920	918	920	2,000	9,200
1989-06-07	911	911	900	900	2,000	9,000
1989-06-06	920	920	920	920	1,000	9,200
1989-06-05	911	920	911	920	2,000	9,200
1989-05-31	908	908	908	908	1,000	9,080
1989-05-29	920	920	918	918	3,000	9,180
1989-05-26	920	920	920	920	2,000	9,200
1989-05-25	920	920	920	920	1,000	9,200
1989-05-23	920	920	920	920	1,000	9,200
1989-05-22	929	929	929	929	41,000	9,290
1989-05-19	936	936	936	936	1,000	9,360
1989-05-18	936	936	936	936	4,000	9,360
1989-05-17	935	935	935	935	2,000	9,350
1989-05-16	934	934	934	934	2,000	9,340
1989-05-15	938	938	938	938	1,000	9,380
1989-05-12	944	944	944	944	1,000	9,440
1989-05-11	949	949	949	949	1,000	9,490
1989-05-10	950	950	950	950	3,000	9,500
1989-05-09	925	925	925	925	2,000	9,250
1989-05-02	897	900	897	900	4,000	9,000
1989-05-01	894	895	894	895	2,000	8,950
1989-04-27	896	896	896	896	2,000	8,960
1989-04-26	891	891	891	891	5,000	8,910
1989-04-25	900	900	900	900	4,000	9,000
1989-04-24	900	900	900	900	1,000	9,000
1989-04-21	901	901	900	900	3,000	9,000
1989-04-20	900	900	900	900	2,000	9,000
1989-04-19	900	900	896	896	2,000	8,960
1989-04-18	910	910	900	900	4,000	9,000
1989-04-17	910	910	910	910	1,000	9,100
1989-04-14	920	920	910	910	3,000	9,100
1989-04-12	921	921	920	920	2,000	9,200
1989-04-11	903	903	903	903	4,000	9,030
1989-04-10	901	910	901	903	7,000	9,030
1989-04-05	950	950	950	950	4,000	9,500
1989-04-04	950	950	950	950	5,000	9,500
1989-04-03	932	945	932	945	5,000	9,450
1989-03-31	920	920	920	920	1,000	9,200
1989-03-27	910	910	908	908	7,000	9,080
1989-03-24	905	910	905	910	3,000	9,100
1989-03-23	896	900	896	900	9,000	9,000
1989-03-22	896	896	896	896	3,000	8,960
1989-03-20	903	903	895	895	8,000	8,950
1989-03-17	905	906	905	906	4,000	9,060
1989-03-16	902	909	902	909	6,000	9,090
1989-03-15	902	902	902	902	3,000	9,020
1989-03-14	894	901	894	901	9,000	9,010
1989-03-13	900	900	900	900	2,000	9,000
1989-03-10	900	900	900	900	1,000	9,000
1989-03-09	890	890	890	890	3,000	8,900
1989-03-08	896	900	896	900	13,000	9,000
1989-03-07	900	900	900	900	7,000	9,000
1989-03-06	890	890	890	890	5,000	8,900
1989-03-01	910	910	910	910	1,000	9,100
1989-02-27	910	910	910	910	2,000	9,100
1989-02-20	870	870	870	870	2,000	8,700
1989-02-17	890	890	880	880	6,000	8,800
1989-02-16	905	905	900	900	5,000	9,000
1989-02-15	907	907	906	906	3,000	9,060
1989-02-13	906	906	906	906	3,000	9,060
1989-02-09	910	910	902	906	7,000	9,060
1989-02-08	941	950	930	930	7,000	9,300
1989-02-07	942	950	941	941	8,000	9,410
1989-02-06	941	941	941	941	1,000	9,410
1989-02-03	950	950	940	940	4,000	9,400
1989-01-30	985	985	975	975	12,000	9,750
1989-01-27	935	935	915	915	8,000	9,150
1989-01-26	925	925	925	925	5,000	9,250
1989-01-25	890	910	890	910	4,000	9,100
1989-01-24	900	900	900	900	6,000	9,000
1989-01-23	900	900	900	900	6,000	9,000
1989-01-20	890	900	890	890	8,000	8,900
1989-01-19	882	882	875	875	3,000	8,750
1989-01-17	875	875	872	872	3,000	8,720
1989-01-13	882	882	882	882	1,000	8,820
1989-01-12	872	872	872	872	1,000	8,720
1989-01-10	871	871	870	870	5,000	8,700
1989-01-05	870	870	870	870	2,000	8,700

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