4119 日本ピグメント(株) の時系列データ [2015年度]

日付始値高値安値終値出来高調整後終値
2015-12-302002042002038,0002,030
2015-12-292002012002009,0002,000
2015-12-2819919919819914,0001,990
2015-12-2519619719519698,0001,960
2015-12-24198198193198130,0001,980
2015-12-22198201197198179,0001,980
2015-12-21200201199200100,0002,000
2015-12-1820320320020241,0002,020
2015-12-17203205202203139,0002,030
2015-12-16205207205206102,0002,060
2015-12-15212212205206223,0002,060
2015-12-1421221321121134,0002,110
2015-12-1121221421221429,0002,140
2015-12-1021421421321437,0002,140
2015-12-0921521721521517,0002,150
2015-12-0821321421321446,0002,140
2015-12-07216217213214114,0002,140
2015-12-0421521621521623,0002,160
2015-12-0321621721621723,0002,170
2015-12-0221621721621738,0002,170
2015-12-0121821921721813,0002,180
2015-11-3021921921721919,0002,190
2015-11-2721922021821862,0002,180
2015-11-2622622622422411,0002,240
2015-11-2522322422222418,0002,240
2015-11-2422322622322334,0002,230
2015-11-20221224221223112,0002,230
2015-11-192202202202206,0002,200
2015-11-1821922021922013,0002,200
2015-11-172172202172207,0002,200
2015-11-1621521621321668,0002,160
2015-11-1321721721621647,0002,160
2015-11-1221822021821816,0002,180
2015-11-1121822021821910,0002,190
2015-11-102182192182196,0002,190
2015-11-0921822021821810,0002,180
2015-11-0621721821721816,0002,180
2015-11-0521721921721843,0002,180
2015-11-0421921921721715,0002,170
2015-11-0222122121721821,0002,180
2015-10-3022222222022124,0002,210
2015-10-292212222202206,0002,200
2015-10-2822122221922220,0002,220
2015-10-272212232212234,0002,230
2015-10-2622222322022272,0002,220
2015-10-23224225222222114,0002,220
2015-10-222282302282285,0002,280
2015-10-212302302302301,0002,300
2015-10-202292292292294,0002,290
2015-10-192282282282281,0002,280
2015-10-162282282282281,0002,280
2015-10-152312312282288,0002,280
2015-10-142312312312313,0002,310
2015-10-0923223623223610,0002,360
2015-10-082322332322324,0002,320
2015-10-072302312302309,0002,300
2015-10-062272302272305,0002,300
2015-10-052242272232277,0002,270
2015-10-022252262252264,0002,260
2015-10-0122222522222573,0002,250
2015-09-302222222212216,0002,210
2015-09-2923023022022333,0002,230
2015-09-282342342342347,0002,340
2015-09-252332332312319,0002,310
2015-09-242302302302303,0002,300
2015-09-172312312302305,0002,300
2015-09-162302332302336,0002,330
2015-09-1523023223023116,0002,310
2015-09-142322322322324,0002,320
2015-09-112302322302325,0002,320
2015-09-102322332322335,0002,330
2015-09-092302322282324,0002,320
2015-09-082282282282288,0002,280
2015-09-0722723022722844,0002,280
2015-09-042322322302303,0002,300
2015-09-0323023423023111,0002,310
2015-09-022312312272309,0002,300
2015-09-012362362342345,0002,340
2015-08-3124024023623649,0002,360
2015-08-2823924023624016,0002,400
2015-08-2723623923623914,0002,390
2015-08-2623523623423613,0002,360
2015-08-2522823421723481,0002,340
2015-08-2424024023223246,0002,320
2015-08-2124224224124125,0002,410
2015-08-2024724724224226,0002,420
2015-08-1924624924424431,0002,440
2015-08-182452452452456,0002,450
2015-08-1724324524224515,0002,450
2015-08-142412432412428,0002,420
2015-08-1324124324124271,0002,420
2015-08-1224324324024188,0002,410
2015-08-11250255244244115,0002,440
2015-08-1024925024924915,0002,490
2015-08-072512512502508,0002,500
2015-08-062512512492519,0002,510
2015-08-0525125125025116,0002,510
2015-08-0425125325125115,0002,510
2015-08-0325525625125215,0002,520
2015-07-312552552552552,0002,550
2015-07-3025525525225516,0002,550
2015-07-2925725725425412,0002,540
2015-07-2825825825625712,0002,570
2015-07-2726026125826152,0002,610
2015-07-2425725925725983,0002,590
2015-07-2325525725425720,0002,570
2015-07-222532532532539,0002,530
2015-07-212532542532539,0002,530
2015-07-1725325325125214,0002,520
2015-07-1625325324725235,0002,520
2015-07-1524925224925210,0002,520
2015-07-1424724924524831,0002,480
2015-07-1324824824524619,0002,460
2015-07-102452472452478,0002,470
2015-07-0924824924024580,0002,450
2015-07-0825325324925029,0002,500
2015-07-072522552522548,0002,540
2015-07-0625425425225226,0002,520
2015-07-0325825825525522,0002,550
2015-07-0225926025426084,0002,600
2015-07-0125525725425717,0002,570
2015-06-3025325625325514,0002,550
2015-06-2925725725325330,0002,530
2015-06-2625826025825940,0002,590
2015-06-252582582562586,0002,580
2015-06-2425725825625824,0002,580
2015-06-2325625725525613,0002,560
2015-06-2225625625425511,0002,550
2015-06-192562572562577,0002,570
2015-06-1825725725525513,0002,550
2015-06-1725625625425617,0002,560
2015-06-1625625625325521,0002,550
2015-06-1525725825725835,0002,580
2015-06-1225625925625657,0002,560
2015-06-1125525525425417,0002,540
2015-06-1025825825325533,0002,550
2015-06-0925725825425628,0002,560
2015-06-082572582562589,0002,580
2015-06-0525825825825812,0002,580
2015-06-0426026125925945,0002,590
2015-06-0325525825525731,0002,570
2015-06-0225425625425463,0002,540
2015-06-0125625625425415,0002,540
2015-05-2925225625225491,0002,540
2015-05-2824925024825022,0002,500
2015-05-2724925024824862,0002,480
2015-05-2625025024925023,0002,500
2015-05-2525125124924928,0002,490
2015-05-222502512502515,0002,510
2015-05-2125025224824929,0002,490
2015-05-2025225225025030,0002,500
2015-05-1925125225125115,0002,510
2015-05-182512512502518,0002,510
2015-05-1525425425125115,0002,510
2015-05-1424525424525061,0002,500
2015-05-1324724724424527,0002,450
2015-05-1224524624524614,0002,460
2015-05-1124524624524613,0002,460
2015-05-0724924924724736,0002,470
2015-05-0125025024624823,0002,480
2015-04-3025125124925010,0002,500
2015-04-282502512502518,0002,510
2015-04-2725025125025013,0002,500
2015-04-242492502482508,0002,500
2015-04-232482492482494,0002,490
2015-04-222492492482484,0002,480
2015-04-212482482482483,0002,480
2015-04-202472472472474,0002,470
2015-04-172472482472483,0002,480
2015-04-162472472472473,0002,470
2015-04-1524524624524617,0002,460
2015-04-142472472472474,0002,470
2015-04-132452472452473,0002,470
2015-04-1024624624524510,0002,450
2015-04-092472472462466,0002,460
2015-04-082472482452488,0002,480
2015-04-072482482472475,0002,470
2015-04-062482482472478,0002,470
2015-04-032482482472477,0002,470
2015-04-0224824824724715,0002,470
2015-04-0124724724524716,0002,470
2015-03-3124924924624615,0002,460
2015-03-3024825024724825,0002,480
2015-03-2725325425125168,0002,510
2015-03-2626226225925956,0002,590
2015-03-2526126226026257,0002,620
2015-03-2426126126026117,0002,610
2015-03-2326026125826044,0002,600
2015-03-2025925925825942,0002,590
2015-03-1926026025925929,0002,590
2015-03-1826026125926145,0002,610
2015-03-1725926025925920,0002,590
2015-03-1625725925625940,0002,590
2015-03-1325425625425536,0002,550
2015-03-1225625725525518,0002,550
2015-03-1125225525225513,0002,550
2015-03-102532542522527,0002,520
2015-03-0925325424925258,0002,520
2015-03-0625725725125347,0002,530
2015-03-0525525625525511,0002,550
2015-03-0425525625425521,0002,550
2015-03-0326026025525728,0002,570
2015-03-0225926125925922,0002,590
2015-02-2725926025825821,0002,580
2015-02-2625825825725819,0002,580
2015-02-2525725825625727,0002,570
2015-02-2425725825725820,0002,580
2015-02-2325525725525722,0002,570
2015-02-2025325625325435,0002,540
2015-02-1925525525025242,0002,520
2015-02-1825125425125420,0002,540
2015-02-1725025125025112,0002,510
2015-02-162482492482499,0002,490
2015-02-1324924924824819,0002,480
2015-02-1224924924624823,0002,480
2015-02-1024624924624915,0002,490
2015-02-0924824824724813,0002,480
2015-02-062462462462469,0002,460
2015-02-0524524624524517,0002,450
2015-02-042442452442455,0002,450
2015-02-0324424624324321,0002,430
2015-02-022432432432439,0002,430
2015-01-3024424524224335,0002,430
2015-01-2924624624424430,0002,440
2015-01-282472472462466,0002,460
2015-01-2725025024724711,0002,470
2015-01-2624724824724818,0002,480
2015-01-2324724724524611,0002,460
2015-01-222452462442468,0002,460
2015-01-212462462462465,0002,460
2015-01-202462482462475,0002,470
2015-01-192442452442444,0002,440
2015-01-1624524524324317,0002,430
2015-01-1524524524424412,0002,440
2015-01-1424524624524510,0002,450
2015-01-132452452442449,0002,440
2015-01-0924724724324314,0002,430
2015-01-0824624724624714,0002,470
2015-01-072452462452465,0002,460
2015-01-0624424524324317,0002,430
2015-01-0524424524224520,0002,450

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