4119 日本ピグメント(株) の時系列データ [1993年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1993-12-27 | 780 | 800 | 780 | 800 | 9,000 | 8,000 |
| 1993-12-22 | 750 | 750 | 740 | 740 | 5,000 | 7,400 |
| 1993-12-13 | 750 | 750 | 750 | 750 | 3,000 | 7,500 |
| 1993-12-08 | 731 | 731 | 730 | 730 | 2,000 | 7,300 |
| 1993-12-03 | 740 | 740 | 740 | 740 | 1,000 | 7,400 |
| 1993-11-26 | 800 | 800 | 800 | 800 | 6,000 | 8,000 |
| 1993-11-25 | 790 | 790 | 790 | 790 | 2,000 | 7,900 |
| 1993-11-18 | 799 | 799 | 799 | 799 | 11,000 | 7,990 |
| 1993-11-12 | 800 | 800 | 800 | 800 | 2,000 | 8,000 |
| 1993-10-28 | 800 | 800 | 800 | 800 | 2,000 | 8,000 |
| 1993-10-26 | 820 | 820 | 820 | 820 | 7,000 | 8,200 |
| 1993-10-25 | 810 | 810 | 810 | 810 | 3,000 | 8,100 |
| 1993-10-21 | 800 | 800 | 800 | 800 | 5,000 | 8,000 |
| 1993-10-20 | 800 | 800 | 800 | 800 | 2,000 | 8,000 |
| 1993-09-27 | 810 | 810 | 810 | 810 | 6,000 | 8,100 |
| 1993-09-24 | 790 | 790 | 790 | 790 | 2,000 | 7,900 |
| 1993-09-17 | 790 | 790 | 790 | 790 | 1,000 | 7,900 |
| 1993-09-14 | 800 | 800 | 800 | 800 | 1,000 | 8,000 |
| 1993-08-30 | 810 | 810 | 810 | 810 | 1,000 | 8,100 |
| 1993-08-26 | 820 | 820 | 820 | 820 | 6,000 | 8,200 |
| 1993-08-25 | 810 | 810 | 810 | 810 | 2,000 | 8,100 |
| 1993-08-24 | 810 | 810 | 810 | 810 | 1,000 | 8,100 |
| 1993-08-11 | 825 | 825 | 825 | 825 | 1,000 | 8,250 |
| 1993-07-26 | 830 | 830 | 830 | 830 | 6,000 | 8,300 |
| 1993-07-23 | 815 | 820 | 815 | 820 | 3,000 | 8,200 |
| 1993-07-15 | 810 | 810 | 810 | 810 | 2,000 | 8,100 |
| 1993-07-14 | 810 | 810 | 810 | 810 | 6,000 | 8,100 |
| 1993-07-12 | 809 | 809 | 809 | 809 | 1,000 | 8,090 |
| 1993-07-09 | 810 | 810 | 810 | 810 | 5,000 | 8,100 |
| 1993-07-08 | 809 | 810 | 809 | 810 | 2,000 | 8,100 |
| 1993-07-01 | 820 | 820 | 820 | 820 | 2,000 | 8,200 |
| 1993-06-28 | 820 | 820 | 820 | 820 | 5,000 | 8,200 |
| 1993-06-25 | 809 | 810 | 809 | 810 | 4,000 | 8,100 |
| 1993-06-23 | 809 | 809 | 809 | 809 | 1,000 | 8,090 |
| 1993-06-18 | 820 | 820 | 820 | 820 | 1,000 | 8,200 |
| 1993-06-17 | 820 | 820 | 820 | 820 | 1,000 | 8,200 |
| 1993-06-11 | 845 | 845 | 845 | 845 | 1,000 | 8,450 |
| 1993-06-07 | 860 | 860 | 850 | 850 | 10,000 | 8,500 |
| 1993-06-04 | 855 | 855 | 850 | 850 | 13,000 | 8,500 |
| 1993-06-02 | 860 | 860 | 860 | 860 | 2,000 | 8,600 |
| 1993-05-31 | 860 | 860 | 860 | 860 | 3,000 | 8,600 |
| 1993-05-28 | 828 | 830 | 828 | 830 | 7,000 | 8,300 |
| 1993-05-26 | 819 | 820 | 819 | 820 | 11,000 | 8,200 |
| 1993-05-25 | 815 | 815 | 815 | 815 | 3,000 | 8,150 |
| 1993-05-24 | 801 | 801 | 800 | 800 | 3,000 | 8,000 |
| 1993-05-21 | 801 | 801 | 801 | 801 | 1,000 | 8,010 |
| 1993-05-18 | 820 | 820 | 820 | 820 | 1,000 | 8,200 |
| 1993-05-14 | 821 | 821 | 821 | 821 | 1,000 | 8,210 |
| 1993-05-13 | 830 | 830 | 830 | 830 | 1,000 | 8,300 |
| 1993-05-12 | 831 | 831 | 831 | 831 | 1,000 | 8,310 |
| 1993-05-11 | 829 | 831 | 829 | 831 | 23,000 | 8,310 |
| 1993-05-10 | 793 | 810 | 790 | 810 | 21,000 | 8,100 |
| 1993-05-07 | 790 | 790 | 790 | 790 | 8,000 | 7,900 |
| 1993-05-06 | 790 | 790 | 790 | 790 | 12,000 | 7,900 |
| 1993-04-28 | 750 | 750 | 750 | 750 | 10,000 | 7,500 |
| 1993-04-27 | 750 | 750 | 750 | 750 | 2,000 | 7,500 |
| 1993-04-26 | 750 | 750 | 750 | 750 | 7,000 | 7,500 |
| 1993-04-23 | 755 | 755 | 750 | 750 | 5,000 | 7,500 |
| 1993-04-21 | 740 | 740 | 740 | 740 | 4,000 | 7,400 |
| 1993-04-19 | 750 | 750 | 731 | 731 | 6,000 | 7,310 |
| 1993-04-16 | 762 | 762 | 750 | 750 | 10,000 | 7,500 |
| 1993-04-15 | 750 | 750 | 750 | 750 | 1,000 | 7,500 |
| 1993-04-12 | 749 | 750 | 749 | 750 | 4,000 | 7,500 |
| 1993-04-08 | 750 | 750 | 750 | 750 | 2,000 | 7,500 |
| 1993-03-26 | 740 | 740 | 740 | 740 | 2,000 | 7,400 |
| 1993-03-25 | 730 | 730 | 730 | 730 | 9,000 | 7,300 |
| 1993-03-05 | 770 | 770 | 770 | 770 | 1,000 | 7,700 |
| 1993-02-26 | 800 | 810 | 800 | 810 | 6,000 | 8,100 |
| 1993-02-25 | 800 | 800 | 800 | 800 | 3,000 | 8,000 |
| 1993-01-27 | 819 | 819 | 819 | 819 | 3,000 | 8,190 |
| 1993-01-26 | 819 | 819 | 814 | 819 | 7,000 | 8,190 |
| 1993-01-25 | 818 | 818 | 818 | 818 | 3,000 | 8,180 |
| 1993-01-12 | 820 | 820 | 820 | 820 | 2,000 | 8,200 |
| 1993-01-07 | 811 | 811 | 811 | 811 | 1,000 | 8,110 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1984-04-25]1株→1.05株
