4119 日本ピグメント(株) の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-27 | 615 | 615 | 615 | 615 | 2,000 | 6,150 |
| 1996-12-26 | 625 | 625 | 625 | 625 | 8,000 | 6,250 |
| 1996-12-19 | 600 | 600 | 600 | 600 | 1,000 | 6,000 |
| 1996-12-16 | 580 | 580 | 580 | 580 | 2,000 | 5,800 |
| 1996-12-13 | 610 | 610 | 610 | 610 | 1,000 | 6,100 |
| 1996-12-11 | 630 | 630 | 630 | 630 | 2,000 | 6,300 |
| 1996-12-06 | 630 | 630 | 630 | 630 | 1,000 | 6,300 |
| 1996-12-05 | 630 | 630 | 630 | 630 | 2,000 | 6,300 |
| 1996-12-04 | 626 | 626 | 626 | 626 | 3,000 | 6,260 |
| 1996-12-03 | 624 | 624 | 624 | 624 | 1,000 | 6,240 |
| 1996-11-27 | 660 | 660 | 626 | 626 | 3,000 | 6,260 |
| 1996-11-26 | 660 | 660 | 659 | 660 | 6,000 | 6,600 |
| 1996-11-25 | 625 | 625 | 625 | 625 | 2,000 | 6,250 |
| 1996-11-20 | 624 | 624 | 624 | 624 | 2,000 | 6,240 |
| 1996-11-06 | 663 | 663 | 663 | 663 | 2,000 | 6,630 |
| 1996-10-29 | 674 | 674 | 674 | 674 | 1,000 | 6,740 |
| 1996-10-28 | 650 | 655 | 650 | 655 | 5,000 | 6,550 |
| 1996-10-25 | 640 | 640 | 640 | 640 | 3,000 | 6,400 |
| 1996-10-24 | 651 | 651 | 651 | 651 | 1,000 | 6,510 |
| 1996-10-17 | 650 | 650 | 650 | 650 | 1,000 | 6,500 |
| 1996-10-16 | 629 | 629 | 610 | 610 | 3,000 | 6,100 |
| 1996-10-15 | 640 | 640 | 640 | 640 | 1,000 | 6,400 |
| 1996-10-08 | 640 | 640 | 640 | 640 | 2,000 | 6,400 |
| 1996-09-26 | 685 | 685 | 685 | 685 | 7,000 | 6,850 |
| 1996-09-25 | 685 | 685 | 685 | 685 | 1,000 | 6,850 |
| 1996-09-17 | 690 | 690 | 690 | 690 | 1,000 | 6,900 |
| 1996-09-02 | 700 | 700 | 700 | 700 | 1,000 | 7,000 |
| 1996-08-27 | 700 | 700 | 700 | 700 | 3,000 | 7,000 |
| 1996-08-26 | 720 | 720 | 720 | 720 | 7,000 | 7,200 |
| 1996-08-23 | 700 | 700 | 700 | 700 | 6,000 | 7,000 |
| 1996-08-20 | 637 | 637 | 637 | 637 | 1,000 | 6,370 |
| 1996-08-19 | 645 | 645 | 635 | 635 | 2,000 | 6,350 |
| 1996-08-12 | 660 | 660 | 660 | 660 | 2,000 | 6,600 |
| 1996-08-09 | 670 | 670 | 670 | 670 | 2,000 | 6,700 |
| 1996-08-06 | 680 | 680 | 680 | 680 | 2,000 | 6,800 |
| 1996-08-02 | 685 | 685 | 685 | 685 | 2,000 | 6,850 |
| 1996-07-26 | 720 | 721 | 700 | 700 | 10,000 | 7,000 |
| 1996-07-25 | 720 | 720 | 707 | 707 | 3,000 | 7,070 |
| 1996-07-18 | 705 | 705 | 705 | 705 | 2,000 | 7,050 |
| 1996-07-11 | 730 | 730 | 730 | 730 | 4,000 | 7,300 |
| 1996-07-08 | 731 | 731 | 730 | 730 | 2,000 | 7,300 |
| 1996-07-05 | 733 | 733 | 733 | 733 | 1,000 | 7,330 |
| 1996-06-28 | 734 | 750 | 734 | 750 | 3,000 | 7,500 |
| 1996-06-27 | 731 | 731 | 731 | 731 | 2,000 | 7,310 |
| 1996-06-26 | 750 | 760 | 750 | 750 | 8,000 | 7,500 |
| 1996-06-25 | 750 | 750 | 750 | 750 | 4,000 | 7,500 |
| 1996-06-24 | 750 | 750 | 750 | 750 | 2,000 | 7,500 |
| 1996-06-21 | 730 | 730 | 730 | 730 | 1,000 | 7,300 |
| 1996-06-20 | 726 | 726 | 726 | 726 | 2,000 | 7,260 |
| 1996-06-12 | 710 | 710 | 710 | 710 | 4,000 | 7,100 |
| 1996-06-11 | 740 | 740 | 720 | 740 | 5,000 | 7,400 |
| 1996-06-10 | 746 | 746 | 746 | 746 | 1,000 | 7,460 |
| 1996-06-07 | 750 | 750 | 750 | 750 | 4,000 | 7,500 |
| 1996-06-06 | 770 | 770 | 750 | 750 | 4,000 | 7,500 |
| 1996-06-04 | 750 | 750 | 750 | 750 | 1,000 | 7,500 |
| 1996-06-03 | 760 | 760 | 750 | 750 | 2,000 | 7,500 |
| 1996-05-30 | 760 | 760 | 760 | 760 | 1,000 | 7,600 |
| 1996-05-29 | 750 | 750 | 750 | 750 | 3,000 | 7,500 |
| 1996-05-28 | 777 | 780 | 777 | 780 | 12,000 | 7,800 |
| 1996-05-27 | 777 | 780 | 777 | 780 | 7,000 | 7,800 |
| 1996-05-24 | 770 | 775 | 770 | 770 | 8,000 | 7,700 |
| 1996-05-23 | 779 | 780 | 770 | 770 | 7,000 | 7,700 |
| 1996-05-22 | 778 | 780 | 778 | 780 | 3,000 | 7,800 |
| 1996-05-21 | 750 | 774 | 750 | 774 | 7,000 | 7,740 |
| 1996-05-20 | 746 | 746 | 746 | 746 | 1,000 | 7,460 |
| 1996-05-17 | 746 | 746 | 746 | 746 | 1,000 | 7,460 |
| 1996-05-16 | 745 | 745 | 745 | 745 | 4,000 | 7,450 |
| 1996-05-15 | 745 | 745 | 745 | 745 | 4,000 | 7,450 |
| 1996-05-14 | 745 | 745 | 745 | 745 | 1,000 | 7,450 |
| 1996-05-10 | 770 | 775 | 770 | 775 | 2,000 | 7,750 |
| 1996-05-09 | 770 | 770 | 770 | 770 | 3,000 | 7,700 |
| 1996-05-08 | 770 | 770 | 770 | 770 | 2,000 | 7,700 |
| 1996-05-07 | 770 | 770 | 770 | 770 | 1,000 | 7,700 |
| 1996-05-01 | 779 | 779 | 775 | 775 | 6,000 | 7,750 |
| 1996-04-30 | 780 | 780 | 780 | 780 | 1,000 | 7,800 |
| 1996-04-26 | 771 | 780 | 770 | 780 | 8,000 | 7,800 |
| 1996-04-25 | 769 | 770 | 769 | 770 | 4,000 | 7,700 |
| 1996-04-23 | 765 | 765 | 764 | 765 | 9,000 | 7,650 |
| 1996-04-22 | 760 | 765 | 760 | 764 | 3,000 | 7,640 |
| 1996-04-19 | 765 | 765 | 760 | 760 | 2,000 | 7,600 |
| 1996-04-18 | 769 | 770 | 765 | 765 | 10,000 | 7,650 |
| 1996-04-17 | 770 | 770 | 770 | 770 | 7,000 | 7,700 |
| 1996-04-16 | 766 | 769 | 750 | 750 | 13,000 | 7,500 |
| 1996-04-15 | 745 | 745 | 735 | 740 | 8,000 | 7,400 |
| 1996-04-12 | 749 | 749 | 735 | 735 | 2,000 | 7,350 |
| 1996-04-11 | 750 | 750 | 749 | 749 | 4,000 | 7,490 |
| 1996-04-10 | 740 | 750 | 740 | 750 | 2,000 | 7,500 |
| 1996-04-08 | 720 | 740 | 720 | 740 | 6,000 | 7,400 |
| 1996-04-05 | 720 | 720 | 718 | 718 | 5,000 | 7,180 |
| 1996-04-04 | 720 | 720 | 720 | 720 | 2,000 | 7,200 |
| 1996-04-03 | 719 | 721 | 719 | 721 | 3,000 | 7,210 |
| 1996-04-02 | 718 | 718 | 718 | 718 | 2,000 | 7,180 |
| 1996-04-01 | 712 | 712 | 712 | 712 | 1,000 | 7,120 |
| 1996-03-27 | 713 | 713 | 712 | 712 | 4,000 | 7,120 |
| 1996-03-25 | 706 | 721 | 706 | 708 | 11,000 | 7,080 |
| 1996-03-22 | 700 | 700 | 700 | 700 | 9,000 | 7,000 |
| 1996-03-21 | 700 | 700 | 700 | 700 | 3,000 | 7,000 |
| 1996-03-19 | 699 | 699 | 699 | 699 | 4,000 | 6,990 |
| 1996-03-18 | 699 | 700 | 699 | 700 | 4,000 | 7,000 |
| 1996-03-15 | 700 | 700 | 700 | 700 | 1,000 | 7,000 |
| 1996-03-14 | 700 | 700 | 700 | 700 | 1,000 | 7,000 |
| 1996-03-08 | 700 | 700 | 700 | 700 | 2,000 | 7,000 |
| 1996-03-06 | 700 | 700 | 700 | 700 | 1,000 | 7,000 |
| 1996-03-04 | 700 | 700 | 700 | 700 | 2,000 | 7,000 |
| 1996-03-01 | 700 | 700 | 700 | 700 | 1,000 | 7,000 |
| 1996-02-29 | 710 | 710 | 700 | 700 | 3,000 | 7,000 |
| 1996-02-28 | 711 | 711 | 711 | 711 | 1,000 | 7,110 |
| 1996-02-27 | 720 | 720 | 720 | 720 | 2,000 | 7,200 |
| 1996-02-26 | 730 | 730 | 725 | 725 | 7,000 | 7,250 |
| 1996-02-23 | 725 | 725 | 725 | 725 | 2,000 | 7,250 |
| 1996-02-16 | 740 | 740 | 730 | 730 | 3,000 | 7,300 |
| 1996-02-15 | 740 | 740 | 740 | 740 | 2,000 | 7,400 |
| 1996-02-14 | 750 | 750 | 745 | 745 | 2,000 | 7,450 |
| 1996-02-13 | 750 | 750 | 750 | 750 | 2,000 | 7,500 |
| 1996-02-09 | 741 | 750 | 740 | 750 | 5,000 | 7,500 |
| 1996-02-08 | 750 | 750 | 740 | 740 | 6,000 | 7,400 |
| 1996-02-07 | 749 | 760 | 749 | 760 | 8,000 | 7,600 |
| 1996-02-06 | 751 | 751 | 750 | 750 | 4,000 | 7,500 |
| 1996-02-05 | 750 | 751 | 750 | 751 | 5,000 | 7,510 |
| 1996-02-02 | 740 | 740 | 740 | 740 | 1,000 | 7,400 |
| 1996-02-01 | 740 | 740 | 730 | 730 | 9,000 | 7,300 |
| 1996-01-31 | 740 | 741 | 740 | 740 | 3,000 | 7,400 |
| 1996-01-30 | 740 | 740 | 740 | 740 | 1,000 | 7,400 |
| 1996-01-29 | 750 | 750 | 740 | 740 | 2,000 | 7,400 |
| 1996-01-26 | 750 | 760 | 750 | 760 | 8,000 | 7,600 |
| 1996-01-25 | 730 | 740 | 730 | 740 | 2,000 | 7,400 |
| 1996-01-24 | 730 | 730 | 730 | 730 | 1,000 | 7,300 |
| 1996-01-22 | 750 | 750 | 750 | 750 | 1,000 | 7,500 |
| 1996-01-19 | 730 | 730 | 730 | 730 | 2,000 | 7,300 |
| 1996-01-18 | 770 | 770 | 750 | 750 | 11,000 | 7,500 |
| 1996-01-17 | 755 | 760 | 755 | 760 | 17,000 | 7,600 |
| 1996-01-16 | 741 | 755 | 740 | 755 | 5,000 | 7,550 |
| 1996-01-12 | 725 | 725 | 725 | 725 | 1,000 | 7,250 |
| 1996-01-11 | 721 | 721 | 721 | 721 | 2,000 | 7,210 |
| 1996-01-10 | 720 | 720 | 720 | 720 | 139,000 | 7,200 |
| 1996-01-09 | 730 | 730 | 720 | 720 | 62,000 | 7,200 |
| 1996-01-05 | 750 | 750 | 730 | 730 | 2,000 | 7,300 |
| 1996-01-04 | 755 | 755 | 750 | 750 | 4,000 | 7,500 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1984-04-25]1株→1.05株
