1. HOME >
  2. 株価時系列 >
  3. 4119 >
  4. 2014年

4119 日本ピグメント(株) の時系列データ [2014年度]

日付始値高値安値終値出来高調整後終値
2014-12-3024424424024316,0002,430
2014-12-2924324524324517,0002,450
2014-12-2623824123824116,0002,410
2014-12-2524224223724030,0002,400
2014-12-2424224324124232,0002,420
2014-12-2224324324124219,0002,420
2014-12-1924024324024320,0002,430
2014-12-182402422402426,0002,420
2014-12-1723523923523917,0002,390
2014-12-1623823823523539,0002,350
2014-12-1524024123923922,0002,390
2014-12-1224024224024292,0002,420
2014-12-112432432422437,0002,430
2014-12-1024324324124115,0002,410
2014-12-0924524524424415,0002,440
2014-12-0824524724524640,0002,460
2014-12-052472492472488,0002,480
2014-12-0424624824424635,0002,460
2014-12-0324824824724720,0002,470
2014-12-0224424724424712,0002,470
2014-12-0124624624324432,0002,440
2014-11-2824024124024110,0002,410
2014-11-2724024124024014,0002,400
2014-11-2624424523823977,0002,390
2014-11-2523724123724137,0002,410
2014-11-2123523623423612,0002,360
2014-11-2023223523223521,0002,350
2014-11-1923123123023132,0002,310
2014-11-1822923222923259,0002,320
2014-11-1723023022822844,0002,280
2014-11-1423323323023077,0002,300
2014-11-1323423523323320,0002,330
2014-11-1223423923323386,0002,330
2014-11-11234236232236122,0002,360
2014-11-1023823823223468,0002,340
2014-11-0724024023823818,0002,380
2014-11-0624224223823932,0002,390
2014-11-0524224323923939,0002,390
2014-11-0424824824024281,0002,420
2014-10-3124224624224422,0002,440
2014-10-3024024023824045,0002,400
2014-10-2924024124024153,0002,410
2014-10-2824524523824046,0002,400
2014-10-2725325324424434,0002,440
2014-10-2424825224825161,0002,510
2014-10-232622632622633,0002,630
2014-10-222582622582629,0002,620
2014-10-212542552542543,0002,540
2014-10-202522562522567,0002,560
2014-10-172502522502525,0002,520
2014-10-1625325325025016,0002,500
2014-10-1525625825325812,0002,580
2014-10-1426026225825813,0002,580
2014-10-1026826826126428,0002,640
2014-10-092742742702709,0002,700
2014-10-082732732702736,0002,730
2014-10-072782782762763,0002,760
2014-10-062732792732789,0002,780
2014-10-032672712672708,0002,700
2014-10-0227027026826921,0002,690
2014-10-0127527927227221,0002,720
2014-09-3027527927427527,0002,750
2014-09-2928728727828029,0002,800
2014-09-2629229227028754,0002,870
2014-09-2529429529229221,0002,920
2014-09-24293297284294129,0002,940
2014-09-2229730228829999,0002,990
2014-09-19283296279285138,0002,850
2014-09-18266310265278219,0002,780
2014-09-1726226526126212,0002,620
2014-09-1625926325826324,0002,630
2014-09-122572582572584,0002,580
2014-09-1125525925525816,0002,580
2014-09-1025525625325612,0002,560
2014-09-092572572552556,0002,550
2014-09-0825625925525932,0002,590
2014-09-052582582572579,0002,570
2014-09-042602612602609,0002,600
2014-09-0326326325726016,0002,600
2014-09-022612622592615,0002,610
2014-09-012562612562617,0002,610
2014-08-2925625725525611,0002,560
2014-08-2825726225625632,0002,560
2014-08-272542542532537,0002,530
2014-08-2625325625325423,0002,540
2014-08-252522522512529,0002,520
2014-08-2225025425025013,0002,500
2014-08-2125225224824910,0002,490
2014-08-202502502502502,0002,500
2014-08-192502512502513,0002,510
2014-08-182502502502505,0002,500
2014-08-142492492492493,0002,490
2014-08-122522522492506,0002,500
2014-08-112502502502501,0002,500
2014-08-0825025024525013,0002,500
2014-08-072482502482502,0002,500
2014-08-062462472452457,0002,450
2014-08-052512512482488,0002,480
2014-08-0424925024925010,0002,500
2014-08-0125625624725221,0002,520
2014-07-3126326325725711,0002,570
2014-07-302632632622628,0002,620
2014-07-2926826826426412,0002,640
2014-07-2827227226626644,0002,660
2014-07-2525826425726446,0002,640
2014-07-2425725925625919,0002,590
2014-07-2325725725425414,0002,540
2014-07-2225025724925717,0002,570
2014-07-182502502502507,0002,500
2014-07-172492492492492,0002,490
2014-07-162482482482483,0002,480
2014-07-1525025224724769,0002,470
2014-07-142472482472483,0002,480
2014-07-112492492472476,0002,470
2014-07-1024925024924914,0002,490
2014-07-0924924924824918,0002,490
2014-07-0824925024725032,0002,500
2014-07-0724625024624911,0002,490
2014-07-0424524824524725,0002,470
2014-07-032442442432432,0002,430
2014-07-022442442432443,0002,440
2014-07-012412442412424,0002,420
2014-06-302422432412435,0002,430
2014-06-272422422412418,0002,410
2014-06-2624524524324310,0002,430
2014-06-2524424524224514,0002,450
2014-06-242432432432433,0002,430
2014-06-232412432412436,0002,430
2014-06-2024124324024012,0002,400
2014-06-1923824423824129,0002,410
2014-06-182402402372376,0002,370
2014-06-1723824023824011,0002,400
2014-06-1623924023623626,0002,360
2014-06-132382392382393,0002,390
2014-06-122382382362364,0002,360
2014-06-112372382372386,0002,380
2014-06-102332352332356,0002,350
2014-06-092332332312316,0002,310
2014-06-062302332302334,0002,330
2014-06-042302322302325,0002,320
2014-06-032322322322326,0002,320
2014-06-022282322282315,0002,310
2014-05-2922922922922911,0002,290
2014-05-2823123122822818,0002,280
2014-05-272322322322321,0002,320
2014-05-262312312292318,0002,310
2014-05-2323023123023110,0002,310
2014-05-222272272272272,0002,270
2014-05-2122522622522626,0002,260
2014-05-2022722722522514,0002,250
2014-05-1922522722522512,0002,250
2014-05-1623123222322346,0002,230
2014-05-1523423423123320,0002,330
2014-05-142282322282325,0002,320
2014-05-132302302252258,0002,250
2014-05-092302302272309,0002,300
2014-05-082322322262267,0002,260
2014-05-072302302302301,0002,300
2014-05-022312312292296,0002,290
2014-05-012312312312311,0002,310
2014-04-302332342282309,0002,300
2014-04-282392392322329,0002,320
2014-04-2523323423323410,0002,340
2014-04-242322332322335,0002,330
2014-04-232322322322322,0002,320
2014-04-222312312312311,0002,310
2014-04-212312322312322,0002,320
2014-04-182292302292302,0002,300
2014-04-172292312292306,0002,300
2014-04-1622523122522920,0002,290
2014-04-1523123122522521,0002,250
2014-04-1423323322622912,0002,290
2014-04-112352352352353,0002,350
2014-04-1023923923523510,0002,350
2014-04-092452452332339,0002,330
2014-04-0824524524124117,0002,410
2014-04-072502502502501,0002,500
2014-04-042462472462475,0002,470
2014-04-032472472472471,0002,470
2014-04-022472472472474,0002,470
2014-04-012462462452454,0002,450
2014-03-312502502452465,0002,460
2014-03-282582582492496,0002,490
2014-03-2725525625525512,0002,550
2014-03-2626426426026014,0002,600
2014-03-2525726525726033,0002,600
2014-03-2425725725425612,0002,560
2014-03-2025925924825011,0002,500
2014-03-1925826025826012,0002,600
2014-03-1825625825025026,0002,500
2014-03-1724925324724819,0002,480
2014-03-1425325524924947,0002,490
2014-03-1325926125625714,0002,570
2014-03-1225525625425410,0002,540
2014-03-1125525925425913,0002,590
2014-03-102552552532533,0002,530
2014-03-072552552552557,0002,550
2014-03-062532552532556,0002,550
2014-03-052532542532546,0002,540
2014-03-042532532532531,0002,530
2014-03-0325025525025111,0002,510
2014-02-2825325325125110,0002,510
2014-02-2725425625125411,0002,540
2014-02-2625325324824916,0002,490
2014-02-252482482482486,0002,480
2014-02-242432432432434,0002,430
2014-02-212402432402434,0002,430
2014-02-202412422402408,0002,400
2014-02-1924224224224210,0002,420
2014-02-1823924223824211,0002,420
2014-02-172392392372396,0002,390
2014-02-1423924123623614,0002,360
2014-02-132442442412419,0002,410
2014-02-122442482432436,0002,430
2014-02-102432432402404,0002,400
2014-02-072382392372394,0002,390
2014-02-0623323523223411,0002,340
2014-02-052322352322335,0002,330
2014-02-0423823922323143,0002,310
2014-02-0325225324624616,0002,460
2014-01-3125825825525517,0002,550
2014-01-302592592572588,0002,580
2014-01-2925826125726112,0002,610
2014-01-2825225825225823,0002,580
2014-01-2725425425025452,0002,540
2014-01-2425526125425830,0002,580
2014-01-2326426625725946,0002,590
2014-01-2226526526126326,0002,630
2014-01-2126126626126328,0002,630
2014-01-2025326825326252,0002,620
2014-01-1725025325025318,0002,530
2014-01-1625125525125420,0002,540
2014-01-1524925224925218,0002,520
2014-01-1425125224524528,0002,450
2014-01-1024725124725119,0002,510
2014-01-0924624824524728,0002,470
2014-01-0823524323524321,0002,430
2014-01-0723624023623818,0002,380
2014-01-0623623623423611,0002,360

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