1. HOME >
  2. 株価時系列 >
  3. 4119 >
  4. 2012年

4119 日本ピグメント(株) の時系列データ [2012年度]

日付始値高値安値終値出来高調整後終値
2012-12-2818619118619016,0001,900
2012-12-2718619118618936,0001,890
2012-12-2618418718318630,0001,860
2012-12-2518318618218629,0001,860
2012-12-2118218418218216,0001,820
2012-12-2018118218018038,0001,800
2012-12-1918018117918137,0001,810
2012-12-1818118118118115,0001,810
2012-12-1718118318018040,0001,800
2012-12-1418018117818069,0001,800
2012-12-1318618617918062,0001,800
2012-12-1218618818518523,0001,850
2012-12-1118618918618721,0001,870
2012-12-1018318618118628,0001,860
2012-12-0718018218018027,0001,800
2012-12-0617817917817915,0001,790
2012-12-051791791771778,0001,770
2012-12-041781781781782,0001,780
2012-12-0317718217717916,0001,790
2012-11-301781791781783,0001,780
2012-11-291771771771773,0001,770
2012-11-281771771771772,0001,770
2012-11-271771771771774,0001,770
2012-11-2617817917817922,0001,790
2012-11-2217517817517823,0001,780
2012-11-211751751721727,0001,720
2012-11-2017317517317411,0001,740
2012-11-1917317517117211,0001,720
2012-11-1617017217017011,0001,700
2012-11-151681691681686,0001,680
2012-11-141681681681684,0001,680
2012-11-131681681681682,0001,680
2012-11-1217017016816810,0001,680
2012-11-091701701681707,0001,700
2012-11-081711711711713,0001,710
2012-11-071711711711713,0001,710
2012-11-061711721711717,0001,710
2012-11-051711711711712,0001,710
2012-11-021701711701715,0001,710
2012-11-011701701701702,0001,700
2012-10-3117117117017014,0001,700
2012-10-301721721711713,0001,710
2012-10-291741741721724,0001,720
2012-10-2617817817317333,0001,730
2012-10-2517717817617829,0001,780
2012-10-241741761741768,0001,760
2012-10-2317517817517514,0001,750
2012-10-2217417417317312,0001,730
2012-10-191731781731768,0001,760
2012-10-1817017217017121,0001,710
2012-10-1717117317117211,0001,720
2012-10-161711711711713,0001,710
2012-10-151681711681718,0001,710
2012-10-1217117117017014,0001,700
2012-10-111711711711711,0001,710
2012-10-101691701691706,0001,700
2012-10-0917717717017019,0001,700
2012-10-051751751751755,0001,750
2012-10-041741741741745,0001,740
2012-10-0317517517417410,0001,740
2012-10-0218218217517615,0001,760
2012-10-0118118118018011,0001,800
2012-09-281821831811819,0001,810
2012-09-2718118318118222,0001,820
2012-09-2618618718618620,0001,860
2012-09-2518918918618619,0001,860
2012-09-2418918918718812,0001,880
2012-09-2119019118918911,0001,890
2012-09-201911911901908,0001,900
2012-09-1918919018819016,0001,900
2012-09-181891891891895,0001,890
2012-09-141871881871886,0001,880
2012-09-131861861861867,0001,860
2012-09-121861871861876,0001,870
2012-09-111861861861865,0001,860
2012-09-101871871871871,0001,870
2012-09-0718618718418416,0001,840
2012-09-061871871831836,0001,830
2012-09-051911911881885,0001,880
2012-09-0419219219219213,0001,920
2012-09-0319319419119415,0001,940
2012-08-311941951931934,0001,930
2012-08-301991991981987,0001,980
2012-08-291991991991994,0001,990
2012-08-282002001991994,0001,990
2012-08-2720020120020114,0002,010
2012-08-2420120220120212,0002,020
2012-08-232012022012023,0002,020
2012-08-222012012002005,0002,000
2012-08-2120120420020013,0002,000
2012-08-2020320320020130,0002,010
2012-08-172012012012016,0002,010
2012-08-162002012002016,0002,010
2012-08-152022022002008,0002,000
2012-08-142012022012025,0002,020
2012-08-131992001992007,0002,000
2012-08-1020420719819824,0001,980
2012-08-0920521020220331,0002,030
2012-08-0820621020020816,0002,080
2012-08-0720020720020726,0002,070
2012-08-062022022002005,0002,000
2012-08-032032032032031,0002,030
2012-08-022042052042054,0002,050
2012-08-012062062062061,0002,060
2012-07-3120720720020110,0002,010
2012-07-302072072072073,0002,070
2012-07-272072082072074,0002,070
2012-07-2620420620220659,0002,060
2012-07-2521722021622043,0002,200
2012-07-242162172162176,0002,170
2012-07-2322022121821812,0002,180
2012-07-202212212192195,0002,190
2012-07-192212212202202,0002,200
2012-07-1822222222022010,0002,200
2012-07-172202222202224,0002,220
2012-07-132222232202208,0002,200
2012-07-1222023022022014,0002,200
2012-07-112292292242243,0002,240
2012-07-092262262262261,0002,260
2012-07-0522522822522510,0002,250
2012-07-042232252232253,0002,250
2012-07-032232252232254,0002,250
2012-07-0222822922022913,0002,290
2012-06-292202202202202,0002,200
2012-06-282162242162243,0002,240
2012-06-272222222222221,0002,220
2012-06-262282282282287,0002,280
2012-06-2522223122223135,0002,310
2012-06-222192192172196,0002,190
2012-06-212212212212211,0002,210
2012-06-2021422121422113,0002,210
2012-06-192102102102101,0002,100
2012-06-1820522020521512,0002,150
2012-06-152032032012012,0002,010
2012-06-132002002002006,0002,000
2012-06-082032032002005,0002,000
2012-06-0720320319819911,0001,990
2012-06-061931951931952,0001,950
2012-06-051971981931933,0001,930
2012-06-041971971971971,0001,970
2012-05-312032031962038,0002,030
2012-05-302062061951954,0001,950
2012-05-2820920920820810,0002,080
2012-05-251961981961986,0001,980
2012-05-241931931911934,0001,930
2012-05-221951951931938,0001,930
2012-05-211941971931939,0001,930
2012-05-171982001982003,0002,000
2012-05-1620320320020019,0002,000
2012-05-1521521519720014,0002,000
2012-05-142202202182184,0002,180
2012-05-112202202202202,0002,200
2012-05-102182202182206,0002,200
2012-05-092212212212212,0002,210
2012-05-072252252222225,0002,220
2012-05-022322322282284,0002,280
2012-05-012302322302323,0002,320
2012-04-2723824023823810,0002,380
2012-04-2624024024024017,0002,400
2012-04-2522623022623010,0002,300
2012-04-242262292252294,0002,290
2012-04-232292292292291,0002,290
2012-04-202272272272272,0002,270
2012-04-192272272272271,0002,270
2012-04-182292292282295,0002,290
2012-04-172292292292291,0002,290
2012-04-132232252232256,0002,250
2012-04-122222232202227,0002,220
2012-04-1122022422022415,0002,240
2012-04-102242252212229,0002,220
2012-04-092272292272294,0002,290
2012-04-062342342342341,0002,340
2012-04-0522522622222613,0002,260
2012-04-0423723722922913,0002,290
2012-04-032382382362374,0002,370
2012-04-022402402402404,0002,400
2012-03-3023723823623811,0002,380
2012-03-292392422392414,0002,410
2012-03-282442462412465,0002,460
2012-03-2724425223625217,0002,520
2012-03-2624124323724332,0002,430
2012-03-2324324824024823,0002,480
2012-03-2224124624124414,0002,440
2012-03-2124024524024322,0002,430
2012-03-192352432352407,0002,400
2012-03-1623223423223221,0002,320
2012-03-1523423422923015,0002,300
2012-03-1423123622723035,0002,300
2012-03-1321822421822318,0002,230
2012-03-1221521921421523,0002,150
2012-03-0920721020720910,0002,090
2012-03-0820620720120726,0002,070
2012-03-072092092062068,0002,060
2012-03-0621621621221217,0002,120
2012-03-022152152152151,0002,150
2012-03-0122322321221523,0002,150
2012-02-2921922521922014,0002,200
2012-02-282202202182209,0002,200
2012-02-2721822521822217,0002,220
2012-02-2421421721421739,0002,170
2012-02-2320821020821030,0002,100
2012-02-2220221320020424,0002,040
2012-02-211982001982006,0002,000
2012-02-201981981981987,0001,980
2012-02-171971991961966,0001,960
2012-02-1619519819419417,0001,940
2012-02-1519319919219432,0001,940
2012-02-1419319619219317,0001,930
2012-02-1319319419019097,0001,900
2012-02-1020920919819913,0001,990
2012-02-092042082042056,0002,050
2012-02-082022042022042,0002,040
2012-02-072022022022024,0002,020
2012-02-062022032022024,0002,020
2012-02-032012012012012,0002,010
2012-02-012052052052052,0002,050
2012-01-312102102052054,0002,050
2012-01-302042092042094,0002,090
2012-01-272082082032033,0002,030
2012-01-2620920920320311,0002,030
2012-01-2519520319520120,0002,010
2012-01-2419720019119447,0001,940
2012-01-231931961931944,0001,940
2012-01-201871891871897,0001,890
2012-01-1918718818718710,0001,870
2012-01-181861861851855,0001,850
2012-01-171881881841843,0001,840
2012-01-161881881881882,0001,880
2012-01-131871881861883,0001,880
2012-01-111841851841856,0001,850
2012-01-101831831831831,0001,830
2012-01-061831831831833,0001,830
2012-01-051851851851853,0001,850
2012-01-041811891811894,0001,890

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