1. HOME >
  2. 株価時系列 >
  3. 4119 >
  4. 2016年

4119 (株)日本ピグメントホールディングス の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-3023023223023134,0002,310
2016-12-2923323323023158,0002,310
2016-12-2823423623323434,0002,340
2016-12-2723523623423535,0002,350
2016-12-2623923923523550,0002,350
2016-12-2223824023223569,0002,350
2016-12-21239248239241166,0002,410
2016-12-2023723923523935,0002,390
2016-12-19234239233238125,0002,380
2016-12-1623323622722968,0002,290
2016-12-1523623623123244,0002,320
2016-12-1423523923223337,0002,330
2016-12-1323423723323528,0002,350
2016-12-12243243233235110,0002,350
2016-12-0924024123823984,0002,390
2016-12-08227247227240299,0002,400
2016-12-0722222622222537,0002,250
2016-12-0622222322022330,0002,230
2016-12-0522422422022423,0002,240
2016-12-0222822822222543,0002,250
2016-12-01227233225229106,0002,290
2016-11-3022022521722345,0002,230
2016-11-2922022021821825,0002,180
2016-11-2822222221821836,0002,180
2016-11-2522622621721882,0002,180
2016-11-2422822822422530,0002,250
2016-11-2223023022322837,0002,280
2016-11-21229231226230104,0002,300
2016-11-1822022622022352,0002,230
2016-11-1721721921721936,0002,190
2016-11-1621921921721718,0002,170
2016-11-1522022021821919,0002,190
2016-11-1422322621922187,0002,210
2016-11-1121522421522083,0002,200
2016-11-1021221721221460,0002,140
2016-11-0921721720220796,0002,070
2016-11-0821821821521645,0002,160
2016-11-0721322121221850,0002,180
2016-11-0421521521221245,0002,120
2016-11-0221821821221231,0002,120
2016-11-0121721921221996,0002,190
2016-10-31225226217217240,0002,170
2016-10-282132352112191,945,0002,190
2016-10-2718919018518530,0001,850
2016-10-2618918918818814,0001,880
2016-10-2519119119019010,0001,900
2016-10-2418819218819043,0001,900
2016-10-2118618818618811,0001,880
2016-10-2018518818418715,0001,870
2016-10-191851881851887,0001,880
2016-10-1818618818418412,0001,840
2016-10-171871871851854,0001,850
2016-10-1418118818018632,0001,860
2016-10-131821821811815,0001,810
2016-10-121821821821823,0001,820
2016-10-111811821811823,0001,820
2016-10-0718018418018211,0001,820
2016-10-0618218218018137,0001,810
2016-10-0518018317918167,0001,810
2016-10-04176191176185241,0001,850
2016-10-0317617617617618,0001,760
2016-09-3017517517517514,0001,750
2016-09-2917517517417526,0001,750
2016-09-281731741731748,0001,740
2016-09-2717117417117443,0001,740
2016-09-2617917917617715,0001,770
2016-09-231731751731758,0001,750
2016-09-211721731721733,0001,730
2016-09-201721721721722,0001,720
2016-09-161691721691725,0001,720
2016-09-151691691691691,0001,690
2016-09-141681711681715,0001,710
2016-09-131711711701703,0001,700
2016-09-121701701691693,0001,690
2016-09-091701701701701,0001,700
2016-09-0816817216817115,0001,710
2016-09-071701701701705,0001,700
2016-09-061721721721723,0001,720
2016-09-051721721721727,0001,720
2016-09-021721721721721,0001,720
2016-09-011731731721729,0001,720
2016-08-311731731731735,0001,730
2016-08-291731731731731,0001,730
2016-08-2617517517317312,0001,730
2016-08-251751751741749,0001,740
2016-08-241741741741743,0001,740
2016-08-231741741741741,0001,740
2016-08-221731731731733,0001,730
2016-08-191731731731734,0001,730
2016-08-181711721711724,0001,720
2016-08-1517217217217211,0001,720
2016-08-121721721721721,0001,720
2016-08-1017217617217314,0001,730
2016-08-091711711711711,0001,710
2016-08-081701701701701,0001,700
2016-08-051711731681688,0001,680
2016-08-041711711711716,0001,710
2016-08-031711711711713,0001,710
2016-08-021741741741741,0001,740
2016-07-281751751731736,0001,730
2016-07-271771771771771,0001,770
2016-07-2618118117717750,0001,770
2016-07-2517018017018035,0001,800
2016-07-221691701691707,0001,700
2016-07-2117217217017011,0001,700
2016-07-2016717016617010,0001,700
2016-07-191661661661662,0001,660
2016-07-151641651641653,0001,650
2016-07-131631631631632,0001,630
2016-07-121601621591627,0001,620
2016-07-111601601601602,0001,600
2016-07-071571571571571,0001,570
2016-07-061581581581586,0001,580
2016-07-011591591591592,0001,590
2016-06-301591591591592,0001,590
2016-06-2915515715515776,0001,570
2016-06-281571581561566,0001,560
2016-06-2716116115615819,0001,580
2016-06-2416416415615742,0001,570
2016-06-2216316316216210,0001,620
2016-06-211631631631636,0001,630
2016-06-171621631621636,0001,630
2016-06-1616316316316310,0001,630
2016-06-151641641631639,0001,630
2016-06-1416516516316323,0001,630
2016-06-1316516716516512,0001,650
2016-06-1016716716616615,0001,660
2016-06-091671671671676,0001,670
2016-06-081671671671671,0001,670
2016-06-0716716716716712,0001,670
2016-06-061661681661677,0001,670
2016-06-031671691671697,0001,690
2016-06-021701701681687,0001,680
2016-06-011701701701704,0001,700
2016-05-3116917016816928,0001,690
2016-05-301691691681699,0001,690
2016-05-271701701681688,0001,680
2016-05-261701701701708,0001,700
2016-05-2516716916716913,0001,690
2016-05-2416916916616715,0001,670
2016-05-231681691671695,0001,690
2016-05-2016916916616711,0001,670
2016-05-191691691681682,0001,680
2016-05-1816617016616913,0001,690
2016-05-1716716716616610,0001,660
2016-05-1617317316716729,0001,670
2016-05-1316717016517052,0001,700
2016-05-1116417216416723,0001,670
2016-05-101631631631635,0001,630
2016-05-091631631631631,0001,630
2016-05-061631631621629,0001,620
2016-05-021661661621639,0001,630
2016-04-281681681671674,0001,670
2016-04-271681681671684,0001,680
2016-04-2617117116816915,0001,690
2016-04-2517217217017126,0001,710
2016-04-221671681671686,0001,680
2016-04-211661701661709,0001,700
2016-04-201661661661662,0001,660
2016-04-1916216516216512,0001,650
2016-04-181631631621622,0001,620
2016-04-151631631631631,0001,630
2016-04-141641641641641,0001,640
2016-04-121611631611638,0001,630
2016-04-111581601581604,0001,600
2016-04-0815615815615842,0001,580
2016-04-0715715715615651,0001,560
2016-04-0615916015615611,0001,560
2016-04-0516016115615841,0001,580
2016-04-041671671651659,0001,650
2016-04-011671671651659,0001,650
2016-03-311671671671671,0001,670
2016-03-3016816816816812,0001,680
2016-03-2917117116616736,0001,670
2016-03-2817317317217215,0001,720
2016-03-2517217317117310,0001,730
2016-03-2416917116917127,0001,710
2016-03-2317117117017052,0001,700
2016-03-2217217317217222,0001,720
2016-03-1817117116917014,0001,700
2016-03-1717117217117269,0001,720
2016-03-1617017117017155,0001,710
2016-03-1517117117017027,0001,700
2016-03-1417317416917175,0001,710
2016-03-1117317317217231,0001,720
2016-03-1017317517317424,0001,740
2016-03-091731731721728,0001,720
2016-03-0817217217117212,0001,720
2016-03-0716917316917031,0001,700
2016-03-0416916916716731,0001,670
2016-03-0316616916616742,0001,670
2016-03-0216616816616635,0001,660
2016-03-011661661651658,0001,650
2016-02-2916616716616613,0001,660
2016-02-2616816916616623,0001,660
2016-02-2516816816616716,0001,670
2016-02-2416916916516623,0001,660
2016-02-2317017116916915,0001,690
2016-02-2217117117117110,0001,710
2016-02-1917117116817128,0001,710
2016-02-1817117317117116,0001,710
2016-02-171721721711715,0001,710
2016-02-1617217317117114,0001,710
2016-02-151731731711727,0001,720
2016-02-1217017217017211,0001,720
2016-02-1017817817217657,0001,760
2016-02-091841841781797,0001,790
2016-02-081841841811848,0001,840
2016-02-051811851801857,0001,850
2016-02-0418718717818231,0001,820
2016-02-031881881881883,0001,880
2016-02-0119019118618812,0001,880
2016-01-2918518518518520,0001,850
2016-01-2818518518518522,0001,850
2016-01-271851851851855,0001,850
2016-01-2618318318318311,0001,830
2016-01-2518518518218513,0001,850
2016-01-221831831791806,0001,800
2016-01-2118918917417548,0001,750
2016-01-201921921911913,0001,910
2016-01-191931931931932,0001,930
2016-01-181931931891928,0001,920
2016-01-1519519519419413,0001,940
2016-01-1419419419119422,0001,940
2016-01-1319319519319579,0001,950
2016-01-1219519519219216,0001,920
2016-01-0819619919619911,0001,990
2016-01-072002001971974,0001,970
2016-01-0620020019920030,0002,000
2016-01-0520120420120416,0002,040
2016-01-042032042022046,0002,040

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