1. HOME >
  2. 株価時系列 >
  3. 4119 >
  4. 2010年

4119 日本ピグメント(株) の時系列データ [2010年度]

日付始値高値安値終値出来高調整後終値
2010-12-3026527126526513,0002,650
2010-12-292652652622653,0002,650
2010-12-282652652652651,0002,650
2010-12-2727127126226514,0002,650
2010-12-242692712662719,0002,710
2010-12-2227027326926912,0002,690
2010-12-212682702682702,0002,700
2010-12-202642712642719,0002,710
2010-12-1727027026226218,0002,620
2010-12-1626827026526916,0002,690
2010-12-1526526525926413,0002,640
2010-12-142682692612617,0002,610
2010-12-1325526225526012,0002,600
2010-12-1025626025026010,0002,600
2010-12-092632632502618,0002,610
2010-12-0825226725226432,0002,640
2010-12-0725025724525233,0002,520
2010-12-0623925023925024,0002,500
2010-12-0323324023324013,0002,400
2010-12-022322332292335,0002,330
2010-12-012262262242265,0002,260
2010-11-3023923923223310,0002,330
2010-11-292402422342423,0002,420
2010-11-2624324524224430,0002,440
2010-11-2522523522523524,0002,350
2010-11-242252252242243,0002,240
2010-11-222272282272276,0002,270
2010-11-1922322321822310,0002,230
2010-11-182172202172209,0002,200
2010-11-172142142142143,0002,140
2010-11-162082142082147,0002,140
2010-11-1521521520720715,0002,070
2010-11-1222922920321113,0002,110
2010-11-112202292202298,0002,290
2010-11-102242252222226,0002,220
2010-11-092202222122225,0002,220
2010-11-082152182152183,0002,180
2010-11-052062122062124,0002,120
2010-11-042042082042083,0002,080
2010-11-022032052012027,0002,020
2010-11-012032032032033,0002,030
2010-10-2920820820620615,0002,060
2010-10-2820521620520732,0002,070
2010-10-272002012002017,0002,010
2010-10-2620120120020012,0002,000
2010-10-252012012012017,0002,010
2010-10-222012022012017,0002,010
2010-10-212052052012018,0002,010
2010-10-202042062022068,0002,060
2010-10-192002042002046,0002,040
2010-10-1820420620320313,0002,030
2010-10-152092102062069,0002,060
2010-10-142142142082086,0002,080
2010-10-1320721420721410,0002,140
2010-10-1221021420821411,0002,140
2010-10-082112112112115,0002,110
2010-10-072062122062128,0002,120
2010-10-062092122092109,0002,100
2010-10-0520521020421011,0002,100
2010-10-042142162132139,0002,130
2010-10-012142202112208,0002,200
2010-09-3021721721521511,0002,150
2010-09-2922122121622012,0002,200
2010-09-282242242222228,0002,220
2010-09-2722622622122412,0002,240
2010-09-2422523022522810,0002,280
2010-09-2222823122422513,0002,250
2010-09-212332332302317,0002,310
2010-09-1723023222822810,0002,280
2010-09-162312332312327,0002,320
2010-09-1522823522623116,0002,310
2010-09-1423523522523212,0002,320
2010-09-1324324323524013,0002,400
2010-09-102332352332353,0002,350
2010-09-092352352302303,0002,300
2010-09-082352352352351,0002,350
2010-09-072352352322358,0002,350
2010-09-062342352312355,0002,350
2010-09-012332332322323,0002,320
2010-08-312362382352383,0002,380
2010-08-3023624023623910,0002,390
2010-08-272352352352351,0002,350
2010-08-2623323623323318,0002,330
2010-08-2524424423924112,0002,410
2010-08-242392452392453,0002,450
2010-08-232462462382466,0002,460
2010-08-202502502372389,0002,380
2010-08-192442442442443,0002,440
2010-08-182502502502502,0002,500
2010-08-172502502502505,0002,500
2010-08-1224425023525013,0002,500
2010-08-1125826024325017,0002,500
2010-08-1026827226126117,0002,610
2010-08-0927127126726810,0002,680
2010-08-062652652652655,0002,650
2010-08-052632642632647,0002,640
2010-08-042612622612614,0002,610
2010-08-0326627026326410,0002,640
2010-07-292702702702701,0002,700
2010-07-2826927226727116,0002,710
2010-07-272672672672672,0002,670
2010-07-2627627626727031,0002,700
2010-07-2326327026227020,0002,700
2010-07-222602602582596,0002,590
2010-07-212592602572574,0002,570
2010-07-202532552532553,0002,550
2010-07-162532532522523,0002,520
2010-07-152552552552553,0002,550
2010-07-142562612562585,0002,580
2010-07-132642642562562,0002,560
2010-07-122702702602645,0002,640
2010-07-092602682602682,0002,680
2010-07-0825726825726013,0002,600
2010-07-072552552552553,0002,550
2010-07-0625225725225712,0002,570
2010-07-0525325324824912,0002,490
2010-07-022522522522521,0002,520
2010-07-012502502482482,0002,480
2010-06-302522562502506,0002,500
2010-06-292662662652653,0002,650
2010-06-2827527527127116,0002,710
2010-06-2527527826627830,0002,780
2010-06-2426627826527830,0002,780
2010-06-2326026926026832,0002,680
2010-06-2225525725025710,0002,570
2010-06-2124625524625510,0002,550
2010-06-182562562452469,0002,460
2010-06-172552552552551,0002,550
2010-06-1625326025326012,0002,600
2010-06-1524725424625120,0002,510
2010-06-1424424924424720,0002,470
2010-06-112542542422446,0002,440
2010-06-1024224223524015,0002,400
2010-06-082492502492506,0002,500
2010-06-042602602602602,0002,600
2010-06-0325726225526211,0002,620
2010-06-022562562522526,0002,520
2010-06-012602602562566,0002,560
2010-05-3126026526026011,0002,600
2010-05-2825626125626015,0002,600
2010-05-272442512442457,0002,450
2010-05-2624224223523511,0002,350
2010-05-2525425423623616,0002,360
2010-05-242382462382463,0002,460
2010-05-2123123723123411,0002,340
2010-05-2025725824024517,0002,450
2010-05-192462502452508,0002,500
2010-05-1826226224725424,0002,540
2010-05-1728228226126227,0002,620
2010-05-1425327325327321,0002,730
2010-05-132492532482536,0002,530
2010-05-122522522402417,0002,410
2010-05-112572572512515,0002,510
2010-05-102522522482507,0002,500
2010-05-0725125324524814,0002,480
2010-05-062702702632637,0002,630
2010-04-3028529528128236,0002,820
2010-04-282642692612616,0002,610
2010-04-272702702692697,0002,690
2010-04-2627127527127322,0002,730
2010-04-2326127026127033,0002,700
2010-04-222602622602628,0002,620
2010-04-212582612582613,0002,610
2010-04-202542562542566,0002,560
2010-04-192592592592594,0002,590
2010-04-1627127126026023,0002,600
2010-04-1525726525326524,0002,650
2010-04-142532552532556,0002,550
2010-04-132532532532531,0002,530
2010-04-1225426225425511,0002,550
2010-04-092532542532546,0002,540
2010-04-0825525525225410,0002,540
2010-04-072612622572576,0002,570
2010-04-0625926025626013,0002,600
2010-04-0525525525025111,0002,510
2010-04-022582592552557,0002,550
2010-04-012532582532583,0002,580
2010-03-3126526525226127,0002,610
2010-03-302702702652654,0002,650
2010-03-2926127026027011,0002,700
2010-03-2626126526126515,0002,650
2010-03-2526026526026520,0002,650
2010-03-2427027526026441,0002,640
2010-03-2325126825026258,0002,620
2010-03-1923024523024588,0002,450
2010-03-1823123523023035,0002,300
2010-03-1722823222823137,0002,310
2010-03-1622924022822820,0002,280
2010-03-152222252202259,0002,250
2010-03-1220921020921010,0002,100
2010-03-112072102072104,0002,100
2010-03-082062062062061,0002,060
2010-03-052102102102102,0002,100
2010-03-032122122102103,0002,100
2010-03-022202202202202,0002,200
2010-03-012142202142209,0002,200
2010-02-2622022222022223,0002,220
2010-02-2521021921021315,0002,130
2010-02-242162161981986,0001,980
2010-02-231891991881999,0001,990
2010-02-221951951871895,0001,890
2010-02-191891901891903,0001,900
2010-02-151931931901905,0001,900
2010-02-121841981841984,0001,980
2010-02-101841841841843,0001,840
2010-02-081851851831832,0001,830
2010-02-041831851831854,0001,850
2010-02-031851851851851,0001,850
2010-02-011811811801802,0001,800
2010-01-271901901901904,0001,900
2010-01-2619119119019010,0001,900
2010-01-251871941871909,0001,900
2010-01-221841841841841,0001,840
2010-01-211831841831844,0001,840
2010-01-201801811791807,0001,800
2010-01-191841841791794,0001,790
2010-01-181811821801825,0001,820
2010-01-151811811811813,0001,810
2010-01-1417218117218033,0001,800
2010-01-131751751721722,0001,720
2010-01-121731731731731,0001,730
2010-01-071721741701746,0001,740
2010-01-061721751721758,0001,750
2010-01-051741741721722,0001,720
2010-01-041731731731736,0001,730

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