1. HOME >
  2. 株価時系列 >
  3. 4119 >
  4. 2013年

4119 日本ピグメント(株) の時系列データ [2013年度]

日付始値高値安値終値出来高調整後終値
2013-12-302362382362367,0002,360
2013-12-272332332332333,0002,330
2013-12-2623223523223412,0002,340
2013-12-2523123322822919,0002,290
2013-12-2423123723123126,0002,310
2013-12-2023323523123130,0002,310
2013-12-19230237229233174,0002,330
2013-12-1822723022723059,0002,300
2013-12-172292292272278,0002,270
2013-12-1622922922622941,0002,290
2013-12-132282292282285,0002,280
2013-12-1222822922822911,0002,290
2013-12-112292292272279,0002,270
2013-12-102282282272278,0002,270
2013-12-0923023022722932,0002,290
2013-12-0622722722722717,0002,270
2013-12-0522822922722718,0002,270
2013-12-0422722822722812,0002,280
2013-12-0322722822722710,0002,270
2013-12-0222722822722813,0002,280
2013-11-292292292262287,0002,280
2013-11-2822723022722938,0002,290
2013-11-272282282272279,0002,270
2013-11-2622722722622617,0002,260
2013-11-2522622622522623,0002,260
2013-11-222252252252256,0002,250
2013-11-212242242232247,0002,240
2013-11-2022522522322324,0002,230
2013-11-192252252252258,0002,250
2013-11-1822422522422513,0002,250
2013-11-1522422522322436,0002,240
2013-11-1422322422222413,0002,240
2013-11-1322422422122254,0002,220
2013-11-1221722421722118,0002,210
2013-11-1121421821421821,0002,180
2013-11-0821421521421520,0002,150
2013-11-0721621621521511,0002,150
2013-11-0621721721521512,0002,150
2013-11-052142142142142,0002,140
2013-11-0121621621421418,0002,140
2013-10-312192192182187,0002,180
2013-10-3022122122022010,0002,200
2013-10-2922322422022253,0002,220
2013-10-2821922121822123,0002,210
2013-10-2521821821621816,0002,180
2013-10-2421521721521716,0002,170
2013-10-2321621621421425,0002,140
2013-10-2221521521321421,0002,140
2013-10-2121621621221532,0002,150
2013-10-182152152152151,0002,150
2013-10-1721321821221746,0002,170
2013-10-1621221221221221,0002,120
2013-10-1521121221021034,0002,100
2013-10-1121621621121224,0002,120
2013-10-102152152142144,0002,140
2013-10-092122152122158,0002,150
2013-10-0821321320821121,0002,110
2013-10-072162162142147,0002,140
2013-10-042172182172185,0002,180
2013-10-032182192182197,0002,190
2013-10-0221922221622016,0002,200
2013-10-0121822221722219,0002,220
2013-09-302162182162179,0002,170
2013-09-272162172162175,0002,170
2013-09-262172172172178,0002,170
2013-09-2521721721221417,0002,140
2013-09-2421621721521716,0002,170
2013-09-2021321520921465,0002,140
2013-09-1921321421121320,0002,130
2013-09-1821121521121332,0002,130
2013-09-1721021120921128,0002,110
2013-09-1321421420721075,0002,100
2013-09-1221721721321520,0002,150
2013-09-1121921921721712,0002,170
2013-09-1021421721321715,0002,170
2013-09-092162172152155,0002,150
2013-09-052132152132145,0002,140
2013-09-042122142122126,0002,120
2013-09-0320921420921432,0002,140
2013-09-022092092092091,0002,090
2013-08-3020820920720712,0002,070
2013-08-292102102092092,0002,090
2013-08-282112112092113,0002,110
2013-08-272102102092095,0002,090
2013-08-2621221321221220,0002,120
2013-08-2321821821021030,0002,100
2013-08-2221021521021414,0002,140
2013-08-2121421521121315,0002,130
2013-08-2022222221621714,0002,170
2013-08-1922322322122116,0002,210
2013-08-162212222202209,0002,200
2013-08-1522022322022312,0002,230
2013-08-1422022221922219,0002,220
2013-08-132182182182181,0002,180
2013-08-1221821821521710,0002,170
2013-08-0923623622022114,0002,210
2013-08-082392392392391,0002,390
2013-08-072412412412415,0002,410
2013-08-062352382352382,0002,380
2013-08-0523824223424015,0002,400
2013-08-022382382382381,0002,380
2013-08-012302302302309,0002,300
2013-07-312292302292304,0002,300
2013-07-292402402302307,0002,300
2013-07-2624624623824658,0002,460
2013-07-2523623823423828,0002,380
2013-07-2423023122923114,0002,310
2013-07-2322722922722814,0002,280
2013-07-222272292252254,0002,250
2013-07-1922622922522517,0002,250
2013-07-1822522622522610,0002,260
2013-07-1722522522522510,0002,250
2013-07-1622422522222211,0002,220
2013-07-122232242222226,0002,220
2013-07-112232232222223,0002,220
2013-07-102232232232233,0002,230
2013-07-092232232202227,0002,220
2013-07-0822422722322313,0002,230
2013-07-0521923021922123,0002,210
2013-07-042172242172248,0002,240
2013-07-032182192172175,0002,170
2013-07-0221822021821815,0002,180
2013-07-0122122121521818,0002,180
2013-06-282112162112139,0002,130
2013-06-272102112092115,0002,110
2013-06-2621321320720710,0002,070
2013-06-2521221220920918,0002,090
2013-06-242162162122128,0002,120
2013-06-2120821420821415,0002,140
2013-06-2021821821321510,0002,150
2013-06-192192202172196,0002,190
2013-06-1821521921421913,0002,190
2013-06-1721421521321520,0002,150
2013-06-142082112082115,0002,110
2013-06-132102102072074,0002,070
2013-06-122072102072103,0002,100
2013-06-112142142102145,0002,140
2013-06-102112142112143,0002,140
2013-06-0721021520220721,0002,070
2013-06-0622422421621628,0002,160
2013-06-0522523322522517,0002,250
2013-06-0423023022122624,0002,260
2013-06-032252252222229,0002,220
2013-05-312242252232255,0002,250
2013-05-3022822822522525,0002,250
2013-05-292272282252286,0002,280
2013-05-282222252222257,0002,250
2013-05-2722822822522814,0002,280
2013-05-2423323422822815,0002,280
2013-05-2323924223023395,0002,330
2013-05-22240242239240105,0002,400
2013-05-2123924023424043,0002,400
2013-05-2023924023423849,0002,380
2013-05-1723023723023733,0002,370
2013-05-1622923322223369,0002,330
2013-05-1523924823723788,0002,370
2013-05-1424224223924116,0002,410
2013-05-1323924323623930,0002,390
2013-05-1024024023523642,0002,360
2013-05-092352352312327,0002,320
2013-05-0823223523123526,0002,350
2013-05-0722623322623345,0002,330
2013-05-022232242232246,0002,240
2013-05-012242262222266,0002,260
2013-04-302302302282289,0002,280
2013-04-2623123222222526,0002,250
2013-04-2522822922522916,0002,290
2013-04-2421923021922465,0002,240
2013-04-2321521921521624,0002,160
2013-04-2221221621221333,0002,130
2013-04-1921021221021218,0002,120
2013-04-182152162122128,0002,120
2013-04-1721821821421819,0002,180
2013-04-1621621621021616,0002,160
2013-04-1521421821421816,0002,180
2013-04-1221121621121525,0002,150
2013-04-1121021321021212,0002,120
2013-04-102092132092108,0002,100
2013-04-092112112092099,0002,090
2013-04-0821021120520924,0002,090
2013-04-0520621020620718,0002,070
2013-04-042022022012025,0002,020
2013-04-032042062042064,0002,060
2013-04-0220020320020312,0002,030
2013-04-0121021020520517,0002,050
2013-03-2921821821121412,0002,140
2013-03-2821921921621727,0002,170
2013-03-2722122322022012,0002,200
2013-03-2622822822422840,0002,280
2013-03-2522623022622843,0002,280
2013-03-2222722722422530,0002,250
2013-03-2122722722322531,0002,250
2013-03-1922422522322513,0002,250
2013-03-1822722722222258,0002,220
2013-03-1523023022522827,0002,280
2013-03-142272272272275,0002,270
2013-03-1322823022822811,0002,280
2013-03-1223523623023111,0002,310
2013-03-1122823522823538,0002,350
2013-03-0822722722222528,0002,250
2013-03-0721822521822463,0002,240
2013-03-0621621721621626,0002,160
2013-03-0521321521221333,0002,130
2013-03-0420420920420913,0002,090
2013-03-0120220420120315,0002,030
2013-02-2820220320120210,0002,020
2013-02-2720320320220311,0002,030
2013-02-2619920519920332,0002,030
2013-02-2520520620320613,0002,060
2013-02-222022022012024,0002,020
2013-02-212022022002028,0002,020
2013-02-2020220320120210,0002,020
2013-02-192022031992026,0002,020
2013-02-181972001971987,0001,980
2013-02-1520120119519632,0001,960
2013-02-1419920119920119,0002,010
2013-02-1321021019719861,0001,980
2013-02-1221221520920921,0002,090
2013-02-0821021221021217,0002,120
2013-02-0721221320921117,0002,110
2013-02-0621021720921233,0002,120
2013-02-0521221220821122,0002,110
2013-02-0420521320521325,0002,130
2013-02-0120520620420420,0002,040
2013-01-3120520720420420,0002,040
2013-01-3020720720420613,0002,060
2013-01-2920620720520713,0002,070
2013-01-2820520820320545,0002,050
2013-01-2520120320020314,0002,030
2013-01-2420120120020013,0002,000
2013-01-2320520520020026,0002,000
2013-01-2220420520220512,0002,050
2013-01-2120020720020116,0002,010
2013-01-1820020520020216,0002,020
2013-01-1720320319619824,0001,980
2013-01-162002001992009,0002,000
2013-01-1520020220020214,0002,020
2013-01-1119619919619620,0001,960
2013-01-1019419719419417,0001,940
2013-01-0919319419219310,0001,930
2013-01-0819619619519510,0001,950
2013-01-0719719819419629,0001,960
2013-01-0419019619019632,0001,960

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