4119 日本ピグメント(株) の時系列データ [1998年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1998-12-28 | 295 | 295 | 290 | 290 | 11,000 | 2,900 |
| 1998-12-25 | 280 | 280 | 280 | 280 | 5,000 | 2,800 |
| 1998-12-21 | 240 | 240 | 240 | 240 | 1,000 | 2,400 |
| 1998-12-17 | 256 | 256 | 256 | 256 | 1,000 | 2,560 |
| 1998-12-11 | 257 | 257 | 257 | 257 | 3,000 | 2,570 |
| 1998-12-03 | 240 | 240 | 240 | 240 | 1,000 | 2,400 |
| 1998-12-02 | 240 | 240 | 240 | 240 | 2,000 | 2,400 |
| 1998-12-01 | 245 | 245 | 245 | 245 | 1,000 | 2,450 |
| 1998-11-26 | 259 | 259 | 259 | 259 | 13,000 | 2,590 |
| 1998-11-25 | 249 | 249 | 249 | 249 | 7,000 | 2,490 |
| 1998-11-24 | 249 | 249 | 249 | 249 | 1,000 | 2,490 |
| 1998-11-20 | 249 | 249 | 249 | 249 | 1,000 | 2,490 |
| 1998-11-10 | 252 | 252 | 252 | 252 | 2,000 | 2,520 |
| 1998-11-09 | 202 | 202 | 202 | 202 | 3,000 | 2,020 |
| 1998-11-06 | 262 | 262 | 262 | 262 | 2,000 | 2,620 |
| 1998-11-04 | 262 | 262 | 262 | 262 | 1,000 | 2,620 |
| 1998-10-26 | 271 | 271 | 262 | 262 | 13,000 | 2,620 |
| 1998-10-23 | 271 | 272 | 261 | 261 | 8,000 | 2,610 |
| 1998-10-21 | 270 | 270 | 270 | 270 | 3,000 | 2,700 |
| 1998-10-19 | 270 | 270 | 270 | 270 | 1,000 | 2,700 |
| 1998-10-12 | 270 | 270 | 270 | 270 | 2,000 | 2,700 |
| 1998-10-08 | 270 | 270 | 270 | 270 | 1,000 | 2,700 |
| 1998-10-02 | 270 | 270 | 270 | 270 | 1,000 | 2,700 |
| 1998-09-28 | 375 | 375 | 350 | 350 | 10,000 | 3,500 |
| 1998-09-25 | 350 | 350 | 350 | 350 | 6,000 | 3,500 |
| 1998-09-24 | 349 | 349 | 349 | 349 | 3,000 | 3,490 |
| 1998-09-21 | 335 | 335 | 335 | 335 | 1,000 | 3,350 |
| 1998-09-17 | 335 | 335 | 335 | 335 | 1,000 | 3,350 |
| 1998-09-07 | 335 | 335 | 335 | 335 | 1,000 | 3,350 |
| 1998-09-04 | 350 | 350 | 350 | 350 | 1,000 | 3,500 |
| 1998-09-03 | 350 | 350 | 350 | 350 | 2,000 | 3,500 |
| 1998-08-26 | 385 | 385 | 384 | 384 | 10,000 | 3,840 |
| 1998-08-25 | 375 | 375 | 351 | 351 | 3,000 | 3,510 |
| 1998-08-24 | 370 | 370 | 370 | 370 | 4,000 | 3,700 |
| 1998-07-29 | 362 | 362 | 362 | 362 | 1,000 | 3,620 |
| 1998-07-28 | 372 | 372 | 372 | 372 | 6,000 | 3,720 |
| 1998-07-27 | 400 | 400 | 385 | 400 | 20,000 | 4,000 |
| 1998-07-09 | 372 | 372 | 372 | 372 | 2,000 | 3,720 |
| 1998-07-08 | 371 | 371 | 371 | 371 | 1,000 | 3,710 |
| 1998-07-07 | 380 | 380 | 380 | 380 | 1,000 | 3,800 |
| 1998-06-30 | 400 | 400 | 400 | 400 | 1,000 | 4,000 |
| 1998-06-26 | 400 | 400 | 396 | 396 | 11,000 | 3,960 |
| 1998-06-25 | 351 | 351 | 351 | 351 | 4,000 | 3,510 |
| 1998-06-22 | 352 | 352 | 350 | 351 | 4,000 | 3,510 |
| 1998-06-19 | 352 | 352 | 352 | 352 | 1,000 | 3,520 |
| 1998-06-15 | 370 | 370 | 370 | 370 | 1,000 | 3,700 |
| 1998-05-27 | 420 | 420 | 420 | 420 | 2,000 | 4,200 |
| 1998-05-26 | 410 | 410 | 410 | 410 | 8,000 | 4,100 |
| 1998-05-25 | 370 | 375 | 370 | 375 | 3,000 | 3,750 |
| 1998-05-22 | 370 | 370 | 370 | 370 | 3,000 | 3,700 |
| 1998-05-21 | 372 | 372 | 372 | 372 | 1,000 | 3,720 |
| 1998-05-18 | 382 | 382 | 382 | 382 | 1,000 | 3,820 |
| 1998-04-28 | 434 | 434 | 434 | 434 | 2,000 | 4,340 |
| 1998-04-27 | 440 | 440 | 440 | 440 | 7,000 | 4,400 |
| 1998-04-24 | 380 | 380 | 380 | 380 | 2,000 | 3,800 |
| 1998-04-09 | 380 | 380 | 380 | 380 | 1,000 | 3,800 |
| 1998-04-08 | 385 | 385 | 385 | 385 | 1,000 | 3,850 |
| 1998-03-31 | 380 | 410 | 380 | 410 | 13,000 | 4,100 |
| 1998-03-27 | 400 | 410 | 390 | 390 | 4,000 | 3,900 |
| 1998-03-26 | 400 | 400 | 400 | 400 | 12,000 | 4,000 |
| 1998-03-25 | 335 | 366 | 335 | 366 | 25,000 | 3,660 |
| 1998-03-24 | 335 | 335 | 335 | 335 | 20,000 | 3,350 |
| 1998-03-20 | 335 | 335 | 335 | 335 | 5,000 | 3,350 |
| 1998-03-16 | 350 | 350 | 350 | 350 | 1,000 | 3,500 |
| 1998-03-13 | 350 | 350 | 350 | 350 | 2,000 | 3,500 |
| 1998-03-11 | 350 | 350 | 350 | 350 | 1,000 | 3,500 |
| 1998-03-10 | 350 | 350 | 350 | 350 | 3,000 | 3,500 |
| 1998-03-09 | 355 | 355 | 355 | 355 | 1,000 | 3,550 |
| 1998-03-05 | 350 | 350 | 350 | 350 | 3,000 | 3,500 |
| 1998-03-04 | 360 | 360 | 349 | 349 | 5,000 | 3,490 |
| 1998-03-03 | 379 | 380 | 379 | 380 | 5,000 | 3,800 |
| 1998-03-02 | 385 | 385 | 375 | 380 | 11,000 | 3,800 |
| 1998-02-27 | 400 | 400 | 381 | 381 | 9,000 | 3,810 |
| 1998-02-26 | 412 | 412 | 410 | 410 | 10,000 | 4,100 |
| 1998-02-25 | 410 | 413 | 410 | 413 | 3,000 | 4,130 |
| 1998-02-23 | 410 | 410 | 410 | 410 | 3,000 | 4,100 |
| 1998-02-17 | 410 | 410 | 410 | 410 | 1,000 | 4,100 |
| 1998-02-10 | 450 | 450 | 450 | 450 | 2,000 | 4,500 |
| 1998-02-05 | 450 | 450 | 450 | 450 | 1,000 | 4,500 |
| 1998-02-04 | 430 | 430 | 430 | 430 | 2,000 | 4,300 |
| 1998-01-28 | 460 | 460 | 460 | 460 | 3,000 | 4,600 |
| 1998-01-27 | 480 | 480 | 480 | 480 | 11,000 | 4,800 |
| 1998-01-23 | 395 | 395 | 395 | 395 | 3,000 | 3,950 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1984-04-25]1株→1.05株
