4119 日本ピグメント(株) の時系列データ [2008年度]

日付始値高値安値終値出来高調整後終値
2008-12-291911911891897,0001,890
2008-12-2619319319019014,0001,900
2008-12-2519519519419416,0001,940
2008-12-241951951931958,0001,950
2008-12-221951951951952,0001,950
2008-12-191941941941948,0001,940
2008-12-181941951931954,0001,950
2008-12-171981981981981,0001,980
2008-12-161961961961963,0001,960
2008-12-151951951951953,0001,950
2008-12-112002001991996,0001,990
2008-12-101971971951953,0001,950
2008-12-091961961961966,0001,960
2008-12-081951951951951,0001,950
2008-12-051941951911917,0001,910
2008-11-272162162152158,0002,150
2008-11-2621721721721710,0002,170
2008-11-252102102072077,0002,070
2008-11-211952011952016,0002,010
2008-11-202012012012011,0002,010
2008-11-192102102012013,0002,010
2008-11-172052052052052,0002,050
2008-11-142152172052058,0002,050
2008-11-132152152152151,0002,150
2008-11-102302302252305,0002,300
2008-11-062262262262261,0002,260
2008-11-052262352262356,0002,350
2008-10-311952101952096,0002,090
2008-10-301992001992003,0002,000
2008-10-291911911911911,0001,910
2008-10-281991991801815,0001,810
2008-10-2721521520020024,0002,000
2008-10-242132131982006,0002,000
2008-10-232032032032031,0002,030
2008-10-222132132132131,0002,130
2008-10-212202202152152,0002,150
2008-10-171901901901901,0001,900
2008-10-161911911901902,0001,900
2008-10-142012091941945,0001,940
2008-10-1017117217017123,0001,710
2008-10-0916918616918519,0001,850
2008-10-0817918017217517,0001,750
2008-10-0716818616818619,0001,860
2008-10-0622122120320320,0002,030
2008-10-032272272232235,0002,230
2008-10-022312312252273,0002,270
2008-10-012362362342353,0002,350
2008-09-3022323422323114,0002,310
2008-09-292492492482486,0002,480
2008-09-262572572482489,0002,480
2008-09-252472472452476,0002,470
2008-09-242412412372374,0002,370
2008-09-222422492422426,0002,420
2008-09-1923023623023612,0002,360
2008-09-1823623621922053,0002,200
2008-09-1725025023623620,0002,360
2008-09-162502502452508,0002,500
2008-09-122582582562566,0002,560
2008-09-1126126125725820,0002,580
2008-09-102602612602616,0002,610
2008-09-092722752702709,0002,700
2008-09-082662662622628,0002,620
2008-09-052692692602605,0002,600
2008-09-042782782782781,0002,780
2008-09-032852852852851,0002,850
2008-09-022902902812814,0002,810
2008-08-263003003003007,0003,000
2008-08-252902972902975,0002,970
2008-08-222852852852851,0002,850
2008-08-2129029029029012,0002,900
2008-08-202912912902906,0002,900
2008-08-192902902902903,0002,900
2008-08-152902902902901,0002,900
2008-08-133013013013012,0003,010
2008-08-123093093093091,0003,090
2008-08-083103103103103,0003,100
2008-08-063203203203201,0003,200
2008-08-013093093093091,0003,090
2008-07-313133143133145,0003,140
2008-07-3032432432332311,0003,230
2008-07-293253253253253,0003,250
2008-07-2833633633033338,0003,330
2008-07-2532032031531613,0003,160
2008-07-243103103103102,0003,100
2008-07-183003002902902,0002,900
2008-07-1730030030030013,0003,000
2008-07-162952952902907,0002,900
2008-07-153013012962963,0002,960
2008-07-143043043043041,0003,040
2008-07-113133133133132,0003,130
2008-07-093043043043041,0003,040
2008-07-083043043033032,0003,030
2008-07-043053053053051,0003,050
2008-07-033063063043045,0003,040
2008-07-023153153153151,0003,150
2008-07-013153153153151,0003,150
2008-06-3031531531131511,0003,150
2008-06-273243243153155,0003,150
2008-06-263293293293296,0003,290
2008-06-2532732732032011,0003,200
2008-06-243223223223222,0003,220
2008-06-233203203203201,0003,200
2008-06-2032232231831811,0003,180
2008-06-193243273243278,0003,270
2008-06-183253253243243,0003,240
2008-06-173293303243308,0003,300
2008-06-163303303243296,0003,290
2008-06-133303303303302,0003,300
2008-06-1132932932932915,0003,290
2008-06-1033633632932912,0003,290
2008-06-093363363363362,0003,360
2008-06-0633834433733928,0003,390
2008-06-043413413413413,0003,410
2008-06-033403423383419,0003,410
2008-06-023353403353403,0003,400
2008-05-303303353303358,0003,350
2008-05-293253293233285,0003,280
2008-05-283253253253251,0003,250
2008-05-273213213213211,0003,210
2008-05-2633433432532511,0003,250
2008-05-2332533032533017,0003,300
2008-05-223123203113208,0003,200
2008-05-213193193193191,0003,190
2008-05-2032332332132311,0003,230
2008-05-1932432432232410,0003,240
2008-05-1632533632332733,0003,270
2008-05-153173273173279,0003,270
2008-05-143093123063128,0003,120
2008-05-133083123083114,0003,110
2008-05-123033112983117,0003,110
2008-05-0931231231031014,0003,100
2008-05-082983102983108,0003,100
2008-05-0729530529530223,0003,020
2008-05-0229529629529614,0002,960
2008-05-012952952952953,0002,950
2008-04-3029029529029315,0002,930
2008-04-2829029229029139,0002,910
2008-04-2528528528128514,0002,850
2008-04-242802802802801,0002,800
2008-04-2327528127528017,0002,800
2008-04-222782782782782,0002,780
2008-04-212752802752767,0002,760
2008-04-1826927125827127,0002,710
2008-04-1727527527427412,0002,740
2008-04-162702702702708,0002,700
2008-04-152652652652653,0002,650
2008-04-142662662662662,0002,660
2008-04-112692702682705,0002,700
2008-04-1027127126426611,0002,660
2008-04-092792792792793,0002,790
2008-04-082832832802806,0002,800
2008-04-072792792792791,0002,790
2008-04-042752842752844,0002,840
2008-04-032772772742743,0002,740
2008-04-0227728027627911,0002,790
2008-04-012712712712718,0002,710
2008-03-3127027026826910,0002,690
2008-03-2827027127027113,0002,710
2008-03-2629229228228710,0002,870
2008-03-2529129528529523,0002,950
2008-03-2427629027529019,0002,900
2008-03-2126827926827523,0002,750
2008-03-192602702602665,0002,660
2008-03-1826726725525518,0002,550
2008-03-172712712652663,0002,660
2008-03-1427227327127117,0002,710
2008-03-132822822762766,0002,760
2008-03-122862862842845,0002,840
2008-03-112772782772783,0002,780
2008-03-1028528528028515,0002,850
2008-03-072922922852869,0002,860
2008-03-062952952952951,0002,950
2008-03-042982982982981,0002,980
2008-03-032992992952987,0002,980
2008-02-293063063063069,0003,060
2008-02-283143143093094,0003,090
2008-02-273153153143142,0003,140
2008-02-263193193153158,0003,150
2008-02-253063103063107,0003,100
2008-02-223023023013012,0003,010
2008-02-213073083073085,0003,080
2008-02-203093093053086,0003,080
2008-02-193093093093093,0003,090
2008-02-183003053003053,0003,050
2008-02-152902952902953,0002,950
2008-02-142952962932935,0002,930
2008-02-1330030029029012,0002,900
2008-02-123013013013011,0003,010
2008-02-083023053003008,0003,000
2008-02-073123123033057,0003,050
2008-02-063183183113116,0003,110
2008-02-053293303293305,0003,300
2008-02-0432532732532515,0003,250
2008-02-0131733031732835,0003,280
2008-01-313003073003078,0003,070
2008-01-3030330930330518,0003,050
2008-01-2930130530130515,0003,050
2008-01-2830830830030013,0003,000
2008-01-2529930529930522,0003,050
2008-01-2428828928028922,0002,890
2008-01-232802802712805,0002,800
2008-01-2227127126927010,0002,700
2008-01-212772772712723,0002,720
2008-01-182702802652807,0002,800
2008-01-1726727525527587,0002,750
2008-01-1629229228128153,0002,810
2008-01-1531031029529512,0002,950
2008-01-113233253103105,0003,100
2008-01-1032132332032310,0003,230
2008-01-0931232031032042,0003,200
2008-01-0832532832032028,0003,200
2008-01-0732433032433011,0003,300
2008-01-0433533532732723,0003,270

分割・併合履歴 : [2017-09-27]1株→0.1株 [1984-04-25]1株→1.05株