4119 日本ピグメント(株) の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-26 | 395 | 395 | 395 | 395 | 12,000 | 3,950 |
| 1997-12-25 | 330 | 330 | 330 | 330 | 3,000 | 3,300 |
| 1997-12-24 | 330 | 330 | 330 | 330 | 2,000 | 3,300 |
| 1997-12-18 | 340 | 340 | 340 | 340 | 1,000 | 3,400 |
| 1997-12-16 | 340 | 340 | 340 | 340 | 3,000 | 3,400 |
| 1997-12-12 | 350 | 350 | 350 | 350 | 1,000 | 3,500 |
| 1997-12-10 | 370 | 370 | 370 | 370 | 4,000 | 3,700 |
| 1997-12-03 | 398 | 398 | 398 | 398 | 1,000 | 3,980 |
| 1997-12-01 | 413 | 413 | 408 | 408 | 3,000 | 4,080 |
| 1997-11-26 | 457 | 458 | 457 | 458 | 10,000 | 4,580 |
| 1997-11-25 | 460 | 460 | 460 | 460 | 2,000 | 4,600 |
| 1997-11-20 | 460 | 460 | 460 | 460 | 1,000 | 4,600 |
| 1997-11-19 | 464 | 464 | 464 | 464 | 1,000 | 4,640 |
| 1997-11-18 | 464 | 464 | 464 | 464 | 3,000 | 4,640 |
| 1997-10-31 | 474 | 474 | 474 | 474 | 1,000 | 4,740 |
| 1997-10-28 | 497 | 497 | 497 | 497 | 1,000 | 4,970 |
| 1997-10-27 | 485 | 498 | 485 | 498 | 13,000 | 4,980 |
| 1997-10-21 | 450 | 450 | 450 | 450 | 1,000 | 4,500 |
| 1997-10-08 | 455 | 460 | 455 | 460 | 3,000 | 4,600 |
| 1997-10-01 | 470 | 470 | 470 | 470 | 4,000 | 4,700 |
| 1997-09-26 | 530 | 545 | 530 | 545 | 8,000 | 5,450 |
| 1997-09-24 | 520 | 520 | 520 | 520 | 2,000 | 5,200 |
| 1997-09-11 | 500 | 500 | 500 | 500 | 3,000 | 5,000 |
| 1997-08-27 | 550 | 550 | 550 | 550 | 1,000 | 5,500 |
| 1997-08-26 | 600 | 600 | 600 | 600 | 8,000 | 6,000 |
| 1997-08-25 | 580 | 580 | 580 | 580 | 2,000 | 5,800 |
| 1997-08-08 | 570 | 580 | 570 | 580 | 4,000 | 5,800 |
| 1997-08-07 | 560 | 560 | 560 | 560 | 1,000 | 5,600 |
| 1997-07-29 | 600 | 600 | 600 | 600 | 5,000 | 6,000 |
| 1997-07-28 | 600 | 600 | 600 | 600 | 7,000 | 6,000 |
| 1997-07-25 | 560 | 560 | 560 | 560 | 1,000 | 5,600 |
| 1997-07-08 | 590 | 590 | 590 | 590 | 1,000 | 5,900 |
| 1997-07-07 | 590 | 590 | 590 | 590 | 1,000 | 5,900 |
| 1997-07-04 | 590 | 590 | 590 | 590 | 1,000 | 5,900 |
| 1997-07-02 | 590 | 590 | 590 | 590 | 1,000 | 5,900 |
| 1997-07-01 | 589 | 589 | 589 | 589 | 1,000 | 5,890 |
| 1997-06-26 | 619 | 619 | 619 | 619 | 9,000 | 6,190 |
| 1997-06-25 | 590 | 590 | 590 | 590 | 2,000 | 5,900 |
| 1997-06-24 | 560 | 560 | 560 | 560 | 1,000 | 5,600 |
| 1997-06-19 | 515 | 515 | 510 | 510 | 3,000 | 5,100 |
| 1997-06-18 | 526 | 530 | 520 | 520 | 6,000 | 5,200 |
| 1997-06-17 | 530 | 540 | 530 | 530 | 3,000 | 5,300 |
| 1997-06-10 | 550 | 550 | 550 | 550 | 1,000 | 5,500 |
| 1997-06-09 | 550 | 550 | 550 | 550 | 10,000 | 5,500 |
| 1997-05-27 | 580 | 599 | 580 | 599 | 8,000 | 5,990 |
| 1997-05-23 | 558 | 560 | 540 | 540 | 6,000 | 5,400 |
| 1997-05-22 | 558 | 558 | 558 | 558 | 2,000 | 5,580 |
| 1997-05-09 | 560 | 560 | 560 | 560 | 1,000 | 5,600 |
| 1997-05-07 | 570 | 570 | 570 | 570 | 21,000 | 5,700 |
| 1997-05-06 | 600 | 600 | 600 | 600 | 5,000 | 6,000 |
| 1997-04-30 | 560 | 595 | 560 | 595 | 5,000 | 5,950 |
| 1997-04-24 | 505 | 505 | 505 | 505 | 1,000 | 5,050 |
| 1997-04-17 | 505 | 505 | 505 | 505 | 1,000 | 5,050 |
| 1997-04-16 | 505 | 505 | 505 | 505 | 1,000 | 5,050 |
| 1997-04-11 | 505 | 505 | 505 | 505 | 4,000 | 5,050 |
| 1997-03-26 | 625 | 625 | 625 | 625 | 4,000 | 6,250 |
| 1997-03-25 | 589 | 615 | 589 | 615 | 7,000 | 6,150 |
| 1997-03-05 | 569 | 569 | 569 | 569 | 2,000 | 5,690 |
| 1997-03-03 | 569 | 569 | 569 | 569 | 1,000 | 5,690 |
| 1997-02-28 | 569 | 569 | 569 | 569 | 5,000 | 5,690 |
| 1997-02-27 | 551 | 551 | 551 | 551 | 4,000 | 5,510 |
| 1997-02-19 | 520 | 520 | 520 | 520 | 1,000 | 5,200 |
| 1997-02-18 | 520 | 520 | 520 | 520 | 1,000 | 5,200 |
| 1997-02-14 | 550 | 550 | 550 | 550 | 1,000 | 5,500 |
| 1997-02-12 | 540 | 550 | 540 | 550 | 3,000 | 5,500 |
| 1997-02-06 | 590 | 590 | 590 | 590 | 1,000 | 5,900 |
| 1997-01-29 | 570 | 570 | 570 | 570 | 4,000 | 5,700 |
| 1997-01-28 | 570 | 570 | 570 | 570 | 1,000 | 5,700 |
| 1997-01-27 | 551 | 560 | 551 | 560 | 4,000 | 5,600 |
| 1997-01-17 | 550 | 550 | 550 | 550 | 2,000 | 5,500 |
| 1997-01-16 | 550 | 550 | 550 | 550 | 2,000 | 5,500 |
| 1997-01-13 | 554 | 554 | 554 | 554 | 1,000 | 5,540 |
| 1997-01-09 | 574 | 574 | 574 | 574 | 1,000 | 5,740 |
| 1997-01-07 | 615 | 615 | 615 | 615 | 1,000 | 6,150 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1984-04-25]1株→1.05株
