4119 日本ピグメント(株) の時系列データ [1991年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1991-12-26 | 1,070 | 1,080 | 1,070 | 1,080 | 6,000 | 10,800 |
| 1991-12-25 | 1,060 | 1,060 | 1,060 | 1,060 | 3,000 | 10,600 |
| 1991-12-24 | 1,070 | 1,070 | 1,070 | 1,070 | 1,000 | 10,700 |
| 1991-12-20 | 1,070 | 1,070 | 1,070 | 1,070 | 1,000 | 10,700 |
| 1991-12-10 | 1,090 | 1,090 | 1,090 | 1,090 | 2,000 | 10,900 |
| 1991-12-02 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 11,000 |
| 1991-11-27 | 1,140 | 1,140 | 1,140 | 1,140 | 1,000 | 11,400 |
| 1991-11-26 | 1,150 | 1,150 | 1,150 | 1,150 | 6,000 | 11,500 |
| 1991-11-25 | 1,110 | 1,110 | 1,110 | 1,110 | 2,000 | 11,100 |
| 1991-11-21 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 11,000 |
| 1991-11-18 | 1,130 | 1,130 | 1,130 | 1,130 | 1,000 | 11,300 |
| 1991-11-15 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 11,500 |
| 1991-11-11 | 1,160 | 1,160 | 1,160 | 1,160 | 2,000 | 11,600 |
| 1991-11-07 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 12,000 |
| 1991-11-01 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 | 12,000 |
| 1991-10-30 | 1,200 | 1,200 | 1,200 | 1,200 | 4,000 | 12,000 |
| 1991-10-28 | 1,200 | 1,200 | 1,190 | 1,200 | 8,000 | 12,000 |
| 1991-10-25 | 1,190 | 1,190 | 1,190 | 1,190 | 4,000 | 11,900 |
| 1991-10-24 | 1,190 | 1,190 | 1,190 | 1,190 | 1,000 | 11,900 |
| 1991-10-22 | 1,200 | 1,200 | 1,200 | 1,200 | 3,000 | 12,000 |
| 1991-10-18 | 1,190 | 1,200 | 1,190 | 1,200 | 10,000 | 12,000 |
| 1991-10-16 | 1,190 | 1,200 | 1,190 | 1,200 | 38,000 | 12,000 |
| 1991-10-08 | 1,200 | 1,220 | 1,200 | 1,220 | 5,000 | 12,200 |
| 1991-10-07 | 1,220 | 1,220 | 1,210 | 1,220 | 12,000 | 12,200 |
| 1991-10-03 | 1,200 | 1,220 | 1,200 | 1,220 | 5,000 | 12,200 |
| 1991-10-02 | 1,180 | 1,230 | 1,170 | 1,200 | 23,000 | 12,000 |
| 1991-10-01 | 1,170 | 1,170 | 1,170 | 1,170 | 10,000 | 11,700 |
| 1991-09-30 | 1,160 | 1,160 | 1,160 | 1,160 | 6,000 | 11,600 |
| 1991-09-27 | 1,150 | 1,150 | 1,150 | 1,150 | 10,000 | 11,500 |
| 1991-09-26 | 1,150 | 1,150 | 1,150 | 1,150 | 4,000 | 11,500 |
| 1991-09-24 | 1,150 | 1,150 | 1,120 | 1,150 | 3,000 | 11,500 |
| 1991-09-19 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 11,500 |
| 1991-09-18 | 1,160 | 1,160 | 1,160 | 1,160 | 10,000 | 11,600 |
| 1991-09-12 | 1,160 | 1,170 | 1,160 | 1,160 | 14,000 | 11,600 |
| 1991-09-09 | 1,160 | 1,160 | 1,160 | 1,160 | 2,000 | 11,600 |
| 1991-09-05 | 1,160 | 1,160 | 1,160 | 1,160 | 1,000 | 11,600 |
| 1991-09-04 | 1,170 | 1,170 | 1,170 | 1,170 | 5,000 | 11,700 |
| 1991-09-03 | 1,170 | 1,170 | 1,170 | 1,170 | 1,000 | 11,700 |
| 1991-09-02 | 1,170 | 1,170 | 1,170 | 1,170 | 1,000 | 11,700 |
| 1991-08-27 | 1,180 | 1,180 | 1,180 | 1,180 | 1,000 | 11,800 |
| 1991-08-26 | 1,180 | 1,180 | 1,180 | 1,180 | 4,000 | 11,800 |
| 1991-08-23 | 1,180 | 1,180 | 1,180 | 1,180 | 2,000 | 11,800 |
| 1991-08-21 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 12,000 |
| 1991-08-08 | 1,220 | 1,220 | 1,220 | 1,220 | 2,000 | 12,200 |
| 1991-08-06 | 1,210 | 1,210 | 1,210 | 1,210 | 1,000 | 12,100 |
| 1991-08-05 | 1,210 | 1,210 | 1,210 | 1,210 | 4,000 | 12,100 |
| 1991-07-26 | 1,220 | 1,220 | 1,220 | 1,220 | 4,000 | 12,200 |
| 1991-07-25 | 1,220 | 1,220 | 1,220 | 1,220 | 2,000 | 12,200 |
| 1991-07-19 | 1,220 | 1,220 | 1,220 | 1,220 | 1,000 | 12,200 |
| 1991-07-18 | 1,220 | 1,220 | 1,220 | 1,220 | 3,000 | 12,200 |
| 1991-07-17 | 1,220 | 1,220 | 1,220 | 1,220 | 4,000 | 12,200 |
| 1991-07-16 | 1,230 | 1,230 | 1,230 | 1,230 | 3,000 | 12,300 |
| 1991-07-15 | 1,230 | 1,230 | 1,230 | 1,230 | 2,000 | 12,300 |
| 1991-07-11 | 1,230 | 1,230 | 1,230 | 1,230 | 3,000 | 12,300 |
| 1991-07-09 | 1,210 | 1,230 | 1,210 | 1,230 | 6,000 | 12,300 |
| 1991-07-04 | 1,250 | 1,250 | 1,250 | 1,250 | 2,000 | 12,500 |
| 1991-07-03 | 1,260 | 1,260 | 1,260 | 1,260 | 1,000 | 12,600 |
| 1991-07-02 | 1,270 | 1,270 | 1,270 | 1,270 | 4,000 | 12,700 |
| 1991-06-28 | 1,270 | 1,270 | 1,270 | 1,270 | 1,000 | 12,700 |
| 1991-06-26 | 1,270 | 1,270 | 1,270 | 1,270 | 4,000 | 12,700 |
| 1991-06-25 | 1,270 | 1,280 | 1,270 | 1,270 | 5,000 | 12,700 |
| 1991-06-21 | 1,270 | 1,270 | 1,270 | 1,270 | 1,000 | 12,700 |
| 1991-06-20 | 1,270 | 1,270 | 1,270 | 1,270 | 2,000 | 12,700 |
| 1991-06-19 | 1,280 | 1,280 | 1,280 | 1,280 | 5,000 | 12,800 |
| 1991-06-18 | 1,270 | 1,270 | 1,270 | 1,270 | 1,000 | 12,700 |
| 1991-06-17 | 1,280 | 1,280 | 1,280 | 1,280 | 1,000 | 12,800 |
| 1991-06-13 | 1,320 | 1,320 | 1,280 | 1,280 | 5,000 | 12,800 |
| 1991-06-07 | 1,300 | 1,300 | 1,300 | 1,300 | 3,000 | 13,000 |
| 1991-06-05 | 1,280 | 1,280 | 1,280 | 1,280 | 2,000 | 12,800 |
| 1991-05-31 | 1,330 | 1,330 | 1,330 | 1,330 | 1,000 | 13,300 |
| 1991-05-28 | 1,320 | 1,320 | 1,320 | 1,320 | 4,000 | 13,200 |
| 1991-05-24 | 1,310 | 1,320 | 1,310 | 1,320 | 6,000 | 13,200 |
| 1991-05-22 | 1,320 | 1,320 | 1,320 | 1,320 | 4,000 | 13,200 |
| 1991-05-16 | 1,320 | 1,320 | 1,320 | 1,320 | 2,000 | 13,200 |
| 1991-05-14 | 1,310 | 1,310 | 1,310 | 1,310 | 1,000 | 13,100 |
| 1991-05-09 | 1,320 | 1,320 | 1,320 | 1,320 | 2,000 | 13,200 |
| 1991-05-02 | 1,300 | 1,320 | 1,300 | 1,320 | 5,000 | 13,200 |
| 1991-04-30 | 1,320 | 1,320 | 1,320 | 1,320 | 1,000 | 13,200 |
| 1991-04-26 | 1,320 | 1,320 | 1,320 | 1,320 | 4,000 | 13,200 |
| 1991-04-25 | 1,320 | 1,320 | 1,320 | 1,320 | 2,000 | 13,200 |
| 1991-04-24 | 1,310 | 1,310 | 1,310 | 1,310 | 1,000 | 13,100 |
| 1991-04-22 | 1,330 | 1,330 | 1,330 | 1,330 | 1,000 | 13,300 |
| 1991-04-18 | 1,350 | 1,350 | 1,350 | 1,350 | 2,000 | 13,500 |
| 1991-04-17 | 1,340 | 1,340 | 1,340 | 1,340 | 1,000 | 13,400 |
| 1991-04-16 | 1,340 | 1,340 | 1,340 | 1,340 | 8,000 | 13,400 |
| 1991-04-15 | 1,370 | 1,370 | 1,370 | 1,370 | 2,000 | 13,700 |
| 1991-04-12 | 1,360 | 1,360 | 1,360 | 1,360 | 2,000 | 13,600 |
| 1991-04-10 | 1,360 | 1,360 | 1,360 | 1,360 | 1,000 | 13,600 |
| 1991-04-09 | 1,360 | 1,360 | 1,360 | 1,360 | 5,000 | 13,600 |
| 1991-04-05 | 1,360 | 1,360 | 1,360 | 1,360 | 4,000 | 13,600 |
| 1991-04-02 | 1,390 | 1,390 | 1,390 | 1,390 | 1,000 | 13,900 |
| 1991-03-25 | 1,380 | 1,390 | 1,380 | 1,390 | 5,000 | 13,900 |
| 1991-03-20 | 1,390 | 1,390 | 1,390 | 1,390 | 2,000 | 13,900 |
| 1991-03-15 | 1,390 | 1,390 | 1,390 | 1,390 | 1,000 | 13,900 |
| 1991-03-13 | 1,390 | 1,390 | 1,390 | 1,390 | 1,000 | 13,900 |
| 1991-03-12 | 1,390 | 1,390 | 1,390 | 1,390 | 1,000 | 13,900 |
| 1991-03-11 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 14,000 |
| 1991-03-07 | 1,400 | 1,400 | 1,400 | 1,400 | 2,000 | 14,000 |
| 1991-03-06 | 1,340 | 1,380 | 1,330 | 1,380 | 72,000 | 13,800 |
| 1991-03-05 | 1,330 | 1,350 | 1,330 | 1,350 | 25,000 | 13,500 |
| 1991-03-04 | 1,330 | 1,330 | 1,330 | 1,330 | 2,000 | 13,300 |
| 1991-02-27 | 1,330 | 1,330 | 1,330 | 1,330 | 2,000 | 13,300 |
| 1991-02-26 | 1,330 | 1,330 | 1,330 | 1,330 | 5,000 | 13,300 |
| 1991-02-25 | 1,300 | 1,300 | 1,300 | 1,300 | 2,000 | 13,000 |
| 1991-02-22 | 1,300 | 1,300 | 1,290 | 1,300 | 5,000 | 13,000 |
| 1991-02-19 | 1,300 | 1,300 | 1,300 | 1,300 | 2,000 | 13,000 |
| 1991-02-18 | 1,230 | 1,300 | 1,230 | 1,300 | 8,000 | 13,000 |
| 1991-02-15 | 1,240 | 1,240 | 1,230 | 1,230 | 12,000 | 12,300 |
| 1991-02-12 | 1,240 | 1,240 | 1,240 | 1,240 | 2,000 | 12,400 |
| 1991-02-07 | 1,240 | 1,240 | 1,240 | 1,240 | 1,000 | 12,400 |
| 1991-02-04 | 1,190 | 1,230 | 1,190 | 1,230 | 9,000 | 12,300 |
| 1991-01-31 | 1,200 | 1,220 | 1,200 | 1,220 | 6,000 | 12,200 |
| 1991-01-30 | 1,230 | 1,230 | 1,230 | 1,230 | 2,000 | 12,300 |
| 1991-01-29 | 1,220 | 1,240 | 1,220 | 1,240 | 3,000 | 12,400 |
| 1991-01-25 | 1,240 | 1,240 | 1,240 | 1,240 | 7,000 | 12,400 |
| 1991-01-23 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 | 12,500 |
| 1991-01-22 | 1,240 | 1,260 | 1,240 | 1,260 | 4,000 | 12,600 |
| 1991-01-21 | 1,260 | 1,260 | 1,260 | 1,260 | 3,000 | 12,600 |
| 1991-01-18 | 1,240 | 1,250 | 1,240 | 1,250 | 2,000 | 12,500 |
| 1991-01-17 | 1,200 | 1,260 | 1,200 | 1,260 | 13,000 | 12,600 |
| 1991-01-14 | 1,220 | 1,250 | 1,220 | 1,250 | 12,000 | 12,500 |
| 1991-01-11 | 1,230 | 1,260 | 1,230 | 1,260 | 8,000 | 12,600 |
| 1991-01-10 | 1,200 | 1,270 | 1,200 | 1,270 | 27,000 | 12,700 |
| 1991-01-09 | 1,220 | 1,220 | 1,220 | 1,220 | 4,000 | 12,200 |
| 1991-01-08 | 1,240 | 1,260 | 1,240 | 1,260 | 3,000 | 12,600 |
| 1991-01-07 | 1,260 | 1,260 | 1,260 | 1,260 | 1,000 | 12,600 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1984-04-25]1株→1.05株
