1. HOME >
  2. 株価時系列 >
  3. 4119 >
  4. 2011年

4119 日本ピグメント(株) の時系列データ [2011年度]

日付始値高値安値終値出来高調整後終値
2011-12-2918218218018014,0001,800
2011-12-281821821821823,0001,820
2011-12-271841841831833,0001,830
2011-12-2618518718418421,0001,840
2011-12-2218618818318815,0001,880
2011-12-211831841831835,0001,830
2011-12-201851851851851,0001,850
2011-12-1918718718418413,0001,840
2011-12-161851871851875,0001,870
2011-12-151851851841842,0001,840
2011-12-141881891881899,0001,890
2011-12-131851901851904,0001,900
2011-12-1218219018218513,0001,850
2011-12-0918118117818024,0001,800
2011-12-0818318318018022,0001,800
2011-12-0718518518318410,0001,840
2011-12-061851851851851,0001,850
2011-12-0518818818318511,0001,850
2011-12-0118318818018816,0001,880
2011-11-3019419418518811,0001,880
2011-11-281991991991998,0001,990
2011-11-251921921911915,0001,910
2011-11-241721821721827,0001,820
2011-11-221741751741752,0001,750
2011-11-211781781781786,0001,780
2011-11-1818018218018015,0001,800
2011-11-1718418418018112,0001,810
2011-11-161841841841841,0001,840
2011-11-151871871851854,0001,850
2011-11-111911911901902,0001,900
2011-11-101921921901907,0001,900
2011-11-082002002002001,0002,000
2011-11-072002002002008,0002,000
2011-11-042042042002002,0002,000
2011-11-022002002002001,0002,000
2011-11-012002002002001,0002,000
2011-10-312002002002003,0002,000
2011-10-282012041992044,0002,040
2011-10-271992001992004,0002,000
2011-10-2620920919319523,0001,950
2011-10-252082082022026,0002,020
2011-10-242012012002005,0002,000
2011-10-211982001952005,0002,000
2011-10-121991991991991,0001,990
2011-10-111991991941994,0001,990
2011-10-071991991991991,0001,990
2011-09-301991991991991,0001,990
2011-09-271961981931984,0001,980
2011-09-2620020519619620,0001,960
2011-09-221981981951954,0001,950
2011-09-211991991961963,0001,960
2011-09-202012012002008,0002,000
2011-09-162002002002004,0002,000
2011-09-152002002002001,0002,000
2011-09-142002002002003,0002,000
2011-09-131952001952003,0002,000
2011-09-121961961951953,0001,950
2011-09-092012012012015,0002,010
2011-09-082042062012014,0002,010
2011-09-072022022022021,0002,020
2011-09-061952031952032,0002,030
2011-09-051961961951952,0001,950
2011-09-012042042042044,0002,040
2011-08-311981981981982,0001,980
2011-08-302002032002034,0002,030
2011-08-2620220219619611,0001,960
2011-08-2519520019520013,0002,000
2011-08-241941941911915,0001,910
2011-08-231901921901925,0001,920
2011-08-2219019018918912,0001,890
2011-08-191951951921925,0001,920
2011-08-181981981961968,0001,960
2011-08-172022021981984,0001,980
2011-08-161981981981981,0001,980
2011-08-151971971961969,0001,960
2011-08-1220420419819842,0001,980
2011-08-1120820819920020,0002,000
2011-08-1020621620621612,0002,160
2011-08-0919420019220014,0002,000
2011-08-082052052022058,0002,050
2011-08-052142142052109,0002,100
2011-08-042202202202205,0002,200
2011-08-032162162162163,0002,160
2011-08-022252252222224,0002,220
2011-08-012282282282283,0002,280
2011-07-292302302292293,0002,290
2011-07-282342342342343,0002,340
2011-07-2723723823423813,0002,380
2011-07-2624424423524356,0002,430
2011-07-2522723622623635,0002,360
2011-07-2223023122823115,0002,310
2011-07-212302322302313,0002,310
2011-07-202312322302307,0002,300
2011-07-1923423423023022,0002,300
2011-07-152342372332374,0002,370
2011-07-142332372332374,0002,370
2011-07-132372392372397,0002,390
2011-07-122422422372374,0002,370
2011-07-1124024123623617,0002,360
2011-07-082282322282324,0002,320
2011-07-072302302272273,0002,270
2011-07-062292302292304,0002,300
2011-07-052242282242287,0002,280
2011-07-0422622622522513,0002,250
2011-07-0122822822522510,0002,250
2011-06-3022222822222611,0002,260
2011-06-2922222221822111,0002,210
2011-06-282212212192194,0002,190
2011-06-2722322322322311,0002,230
2011-06-2421722121222114,0002,210
2011-06-232102152102156,0002,150
2011-06-222142142102108,0002,100
2011-06-212092092092092,0002,090
2011-06-2022922920520952,0002,090
2011-06-172042052042056,0002,050
2011-06-162082092082096,0002,090
2011-06-152042082042085,0002,080
2011-06-1420820920420612,0002,060
2011-06-132062062062061,0002,060
2011-06-102052062052064,0002,060
2011-06-092052052052052,0002,050
2011-06-082042072042074,0002,070
2011-06-072072072072071,0002,070
2011-06-062042092042063,0002,060
2011-06-032062062032036,0002,030
2011-06-022062062062063,0002,060
2011-06-0120921020920910,0002,090
2011-05-312062092062095,0002,090
2011-05-3020721020620619,0002,060
2011-05-2720520620120615,0002,060
2011-05-2619720319520267,0002,020
2011-05-2519919919619722,0001,970
2011-05-2420320319519975,0001,990
2011-05-2321621620120825,0002,080
2011-05-2021921921621622,0002,160
2011-05-1922522521921917,0002,190
2011-05-1822622622522545,0002,250
2011-05-1722223122223123,0002,310
2011-05-162482502422429,0002,420
2011-05-1327528025026020,0002,600
2011-05-122672672672671,0002,670
2011-05-112742742742743,0002,740
2011-05-1027027427027410,0002,740
2011-05-092742742722727,0002,720
2011-05-062622672622674,0002,670
2011-05-022702702702702,0002,700
2011-04-282762802662668,0002,660
2011-04-272752792752793,0002,790
2011-04-262752752752756,0002,750
2011-04-2526026926026914,0002,690
2011-04-222652652592592,0002,590
2011-04-212652652642642,0002,640
2011-04-152652652652651,0002,650
2011-04-142492652492659,0002,650
2011-04-132442442362363,0002,360
2011-04-112502502502505,0002,500
2011-04-0823625023125013,0002,500
2011-04-072452452402426,0002,420
2011-04-052652652522526,0002,520
2011-04-042792792682683,0002,680
2011-04-012782782752753,0002,750
2011-03-312782832782832,0002,830
2011-03-302802802802802,0002,800
2011-03-292712722712722,0002,720
2011-03-282872872822828,0002,820
2011-03-252782872782879,0002,870
2011-03-242842842782785,0002,780
2011-03-232812832732836,0002,830
2011-03-222752812702818,0002,810
2011-03-1823425423425119,0002,510
2011-03-1721323421222928,0002,290
2011-03-1619222519221279,0002,120
2011-03-1525625617820035,0002,000
2011-03-1425025825025839,0002,580
2011-03-1131131330930912,0003,090
2011-03-1032232231631712,0003,170
2011-03-093243273243274,0003,270
2011-03-0732632631931910,0003,190
2011-03-0432532932532510,0003,250
2011-03-0331632331632210,0003,220
2011-03-0231532331532020,0003,200
2011-03-0131832031432035,0003,200
2011-02-2830731030431038,0003,100
2011-02-2530430430230440,0003,040
2011-02-2430931130530525,0003,050
2011-02-2331131931031440,0003,140
2011-02-2233133131731935,0003,190
2011-02-2133733733333321,0003,330
2011-02-1834034233733715,0003,370
2011-02-1733834033333952,0003,390
2011-02-1633533733033331,0003,330
2011-02-1532533532433231,0003,320
2011-02-1432232932032590,0003,250
2011-02-1031532430831886,0003,180
2011-02-0931031930831926,0003,190
2011-02-083113123113119,0003,110
2011-02-0730931230730818,0003,080
2011-02-0430531030530718,0003,070
2011-02-0328530228430228,0003,020
2011-02-0228528928528910,0002,890
2011-02-012832832802802,0002,800
2011-01-3127528327128310,0002,830
2011-01-282892892832836,0002,830
2011-01-272922922922921,0002,920
2011-01-2628328828328820,0002,880
2011-01-2528528728328717,0002,870
2011-01-242802852802855,0002,850
2011-01-2129129128028017,0002,800
2011-01-202962962912913,0002,910
2011-01-1928829728729722,0002,970
2011-01-1828929228628710,0002,870
2011-01-172932952932955,0002,950
2011-01-1428829628829312,0002,930
2011-01-132902922882887,0002,880
2011-01-1229729929029222,0002,920
2011-01-1129329628629611,0002,960
2011-01-0728529427829023,0002,900
2011-01-0627528527328513,0002,850
2011-01-052702702702702,0002,700
2011-01-042732782732785,0002,780

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