4119 日本ピグメント(株) の時系列データ [1992年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1992-12-28 | 810 | 810 | 810 | 810 | 9,000 | 8,100 |
| 1992-12-25 | 810 | 810 | 810 | 810 | 3,000 | 8,100 |
| 1992-12-11 | 810 | 810 | 810 | 810 | 1,000 | 8,100 |
| 1992-12-10 | 811 | 811 | 811 | 811 | 4,000 | 8,110 |
| 1992-11-30 | 813 | 813 | 813 | 813 | 3,000 | 8,130 |
| 1992-11-26 | 800 | 805 | 800 | 805 | 8,000 | 8,050 |
| 1992-11-25 | 794 | 794 | 794 | 794 | 4,000 | 7,940 |
| 1992-11-24 | 787 | 794 | 787 | 794 | 3,000 | 7,940 |
| 1992-11-19 | 787 | 787 | 787 | 787 | 2,000 | 7,870 |
| 1992-11-09 | 780 | 780 | 780 | 780 | 1,000 | 7,800 |
| 1992-11-06 | 750 | 750 | 750 | 750 | 7,000 | 7,500 |
| 1992-11-05 | 750 | 750 | 750 | 750 | 2,000 | 7,500 |
| 1992-10-26 | 830 | 850 | 830 | 850 | 7,000 | 8,500 |
| 1992-10-23 | 820 | 820 | 820 | 820 | 2,000 | 8,200 |
| 1992-10-13 | 833 | 833 | 833 | 833 | 2,000 | 8,330 |
| 1992-10-12 | 833 | 833 | 833 | 833 | 2,000 | 8,330 |
| 1992-10-05 | 833 | 833 | 833 | 833 | 1,000 | 8,330 |
| 1992-10-01 | 820 | 825 | 820 | 825 | 3,000 | 8,250 |
| 1992-09-29 | 800 | 810 | 800 | 810 | 3,000 | 8,100 |
| 1992-09-28 | 800 | 800 | 800 | 800 | 1,000 | 8,000 |
| 1992-09-25 | 775 | 775 | 775 | 775 | 5,000 | 7,750 |
| 1992-09-11 | 787 | 787 | 787 | 787 | 2,000 | 7,870 |
| 1992-09-08 | 780 | 780 | 780 | 780 | 2,000 | 7,800 |
| 1992-09-01 | 770 | 770 | 770 | 770 | 1,000 | 7,700 |
| 1992-08-31 | 750 | 750 | 750 | 750 | 1,000 | 7,500 |
| 1992-08-28 | 750 | 750 | 750 | 750 | 2,000 | 7,500 |
| 1992-08-27 | 730 | 730 | 730 | 730 | 2,000 | 7,300 |
| 1992-08-26 | 720 | 720 | 720 | 720 | 1,000 | 7,200 |
| 1992-08-25 | 700 | 700 | 700 | 700 | 3,000 | 7,000 |
| 1992-08-21 | 700 | 700 | 700 | 700 | 1,000 | 7,000 |
| 1992-08-20 | 700 | 700 | 700 | 700 | 11,000 | 7,000 |
| 1992-08-14 | 740 | 740 | 740 | 740 | 2,000 | 7,400 |
| 1992-08-13 | 750 | 750 | 750 | 750 | 15,000 | 7,500 |
| 1992-08-10 | 800 | 800 | 800 | 800 | 1,000 | 8,000 |
| 1992-08-06 | 800 | 800 | 800 | 800 | 7,000 | 8,000 |
| 1992-08-05 | 800 | 810 | 800 | 810 | 3,000 | 8,100 |
| 1992-08-03 | 830 | 830 | 830 | 830 | 3,000 | 8,300 |
| 1992-07-29 | 850 | 850 | 850 | 850 | 5,000 | 8,500 |
| 1992-07-27 | 870 | 870 | 865 | 865 | 6,000 | 8,650 |
| 1992-07-24 | 870 | 870 | 870 | 870 | 3,000 | 8,700 |
| 1992-07-21 | 879 | 879 | 879 | 879 | 1,000 | 8,790 |
| 1992-07-10 | 900 | 900 | 900 | 900 | 4,000 | 9,000 |
| 1992-07-07 | 899 | 899 | 899 | 899 | 1,000 | 8,990 |
| 1992-06-26 | 900 | 900 | 900 | 900 | 7,000 | 9,000 |
| 1992-06-25 | 900 | 900 | 900 | 900 | 2,000 | 9,000 |
| 1992-06-10 | 900 | 900 | 900 | 900 | 2,000 | 9,000 |
| 1992-06-08 | 900 | 900 | 900 | 900 | 2,000 | 9,000 |
| 1992-06-03 | 900 | 900 | 900 | 900 | 1,000 | 9,000 |
| 1992-06-02 | 900 | 900 | 900 | 900 | 3,000 | 9,000 |
| 1992-05-28 | 919 | 919 | 919 | 919 | 2,000 | 9,190 |
| 1992-05-26 | 909 | 919 | 909 | 919 | 4,000 | 9,190 |
| 1992-05-25 | 900 | 900 | 900 | 900 | 1,000 | 9,000 |
| 1992-05-15 | 890 | 890 | 890 | 890 | 1,000 | 8,900 |
| 1992-05-14 | 885 | 900 | 885 | 900 | 5,000 | 9,000 |
| 1992-05-13 | 875 | 875 | 875 | 875 | 2,000 | 8,750 |
| 1992-05-12 | 865 | 865 | 865 | 865 | 6,000 | 8,650 |
| 1992-05-01 | 855 | 855 | 855 | 855 | 2,000 | 8,550 |
| 1992-04-30 | 860 | 860 | 855 | 855 | 3,000 | 8,550 |
| 1992-04-28 | 865 | 865 | 860 | 860 | 11,000 | 8,600 |
| 1992-04-27 | 880 | 885 | 875 | 875 | 11,000 | 8,750 |
| 1992-04-24 | 885 | 885 | 885 | 885 | 6,000 | 8,850 |
| 1992-04-16 | 915 | 915 | 915 | 915 | 1,000 | 9,150 |
| 1992-04-15 | 915 | 915 | 915 | 915 | 5,000 | 9,150 |
| 1992-04-14 | 900 | 900 | 900 | 900 | 3,000 | 9,000 |
| 1992-04-09 | 939 | 939 | 939 | 939 | 3,000 | 9,390 |
| 1992-04-03 | 970 | 970 | 960 | 960 | 5,000 | 9,600 |
| 1992-04-01 | 974 | 974 | 974 | 974 | 1,000 | 9,740 |
| 1992-03-31 | 973 | 980 | 973 | 980 | 6,000 | 9,800 |
| 1992-03-25 | 980 | 1,000 | 980 | 1,000 | 8,000 | 10,000 |
| 1992-03-24 | 980 | 980 | 980 | 980 | 3,000 | 9,800 |
| 1992-03-18 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 10,500 |
| 1992-03-12 | 1,070 | 1,070 | 1,070 | 1,070 | 3,000 | 10,700 |
| 1992-03-02 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 | 10,800 |
| 1992-02-26 | 1,070 | 1,080 | 1,070 | 1,080 | 9,000 | 10,800 |
| 1992-02-25 | 1,070 | 1,070 | 1,070 | 1,070 | 1,000 | 10,700 |
| 1992-02-21 | 1,070 | 1,070 | 1,070 | 1,070 | 2,000 | 10,700 |
| 1992-02-14 | 1,070 | 1,080 | 1,070 | 1,080 | 2,000 | 10,800 |
| 1992-02-10 | 1,090 | 1,090 | 1,090 | 1,090 | 1,000 | 10,900 |
| 1992-02-07 | 1,080 | 1,090 | 1,080 | 1,090 | 5,000 | 10,900 |
| 1992-02-03 | 1,090 | 1,090 | 1,090 | 1,090 | 1,000 | 10,900 |
| 1992-01-27 | 1,090 | 1,090 | 1,090 | 1,090 | 4,000 | 10,900 |
| 1992-01-24 | 1,080 | 1,080 | 1,080 | 1,080 | 2,000 | 10,800 |
| 1992-01-20 | 1,090 | 1,090 | 1,090 | 1,090 | 4,000 | 10,900 |
| 1992-01-16 | 1,090 | 1,090 | 1,090 | 1,090 | 1,000 | 10,900 |
| 1992-01-14 | 1,090 | 1,090 | 1,090 | 1,090 | 60,000 | 10,900 |
| 1992-01-09 | 1,090 | 1,100 | 1,090 | 1,100 | 2,000 | 11,000 |
| 1992-01-08 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 | 11,000 |
| 1992-01-07 | 1,100 | 1,100 | 1,100 | 1,100 | 3,000 | 11,000 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1984-04-25]1株→1.05株
