4119 日本ピグメント(株) の時系列データ [2017年度]

日付始値高値安値終値出来高調整後終値
2017-12-294,0104,0454,0104,0404,3004,040
2017-12-284,0354,0504,0154,0352,8004,035
2017-12-273,9854,0903,9854,0404,2004,040
2017-12-263,9803,9803,9603,96512,4003,965
2017-12-253,9653,9903,9603,9906,2003,990
2017-12-223,9454,0053,9453,9658,7003,965
2017-12-214,0054,0253,9653,9655,4003,965
2017-12-204,0354,0403,9754,0003,9004,000
2017-12-194,0204,0554,0204,0252,8004,025
2017-12-183,9354,0803,9354,0054,8004,005
2017-12-153,9303,9653,9103,9104,5003,910
2017-12-143,9303,9303,8753,9105,6003,910
2017-12-133,9103,9103,8703,9106,2003,910
2017-12-123,9103,9753,9103,9105,0003,910
2017-12-113,9503,9503,9103,9106,5003,910
2017-12-083,9454,0103,8753,9107,9003,910
2017-12-073,8603,9003,8153,9006,7003,900
2017-12-063,8853,9353,8103,86014,8003,860
2017-12-053,9103,9303,7603,86044,3003,860
2017-12-044,0554,1253,9303,95030,5003,950
2017-12-014,4154,4254,1004,13027,5004,130
2017-11-304,4604,4804,2904,34518,3004,345
2017-11-294,3104,5204,1604,51551,0004,515
2017-11-284,0554,3804,0254,26536,4004,265
2017-11-274,0504,0603,9054,01024,9004,010
2017-11-244,1604,2253,9104,01044,2004,010
2017-11-223,6004,3303,6004,160136,5004,160
2017-11-213,5503,6403,5153,6309,5003,630
2017-11-203,4053,5603,4053,5608,8003,560
2017-11-173,4003,4053,3403,40518,8003,405
2017-11-163,4703,4903,3203,36535,7003,365
2017-11-153,5553,5603,3953,40013,1003,400
2017-11-134,0654,0953,6503,71567,0003,715
2017-11-104,7654,8054,1104,15567,9004,155
2017-11-094,7904,8504,7904,8104,9004,810
2017-11-084,7954,8254,7604,7904,8004,790
2017-11-074,7854,8304,7854,8152,5004,815
2017-11-064,7904,8454,7654,8454,9004,845
2017-11-024,8004,8204,7554,7953,4004,795
2017-11-014,7804,8254,7654,8004,6004,800
2017-10-314,7804,8004,7754,7902,1004,790
2017-10-304,7854,8504,7554,8505,7004,850
2017-10-274,9254,9254,7504,84517,8004,845
2017-10-264,9455,0004,9454,9659,7004,965
2017-10-254,8504,9604,8504,9457,6004,945
2017-10-244,8504,8504,7204,8253,9004,825
2017-10-234,6454,8504,6104,85011,7004,850
2017-10-204,5504,5804,5254,5754,4004,575
2017-10-194,5904,6104,5704,5803,4004,580
2017-10-184,6654,6654,5504,5754,7004,575
2017-10-174,6204,6754,5604,6207,5004,620
2017-10-164,5604,6004,5504,5505,2004,550
2017-10-134,5304,5854,5304,5553,6004,555
2017-10-124,5404,5604,4854,4852,8004,485
2017-10-114,5404,5404,5054,5104,3004,510
2017-10-104,5454,5504,5104,5201,6004,520
2017-10-064,5154,5804,4754,5203,4004,520
2017-10-054,6504,7954,4954,51019,2004,510
2017-10-044,4604,4654,4604,4608004,460
2017-10-034,3804,5054,3804,4701,5004,470
2017-10-024,5454,5454,3704,4102,4004,410
2017-09-294,5104,5604,5004,5453,0004,545
2017-09-284,5954,5954,5354,5503,3004,550
2017-09-274,6304,6304,5004,5602,1004,560
2017-09-2645046444945637,0004,560
2017-09-2544746444745085,0004,500
2017-09-2244044042943960,0004,390
2017-09-2144244443943948,0004,390
2017-09-2044544843844435,0004,440
2017-09-1945045344144293,0004,420
2017-09-1542844342543874,0004,380
2017-09-1442743342142137,0004,210
2017-09-1343043441442245,0004,220
2017-09-1243043342643021,0004,300
2017-09-11430430415425107,0004,250
2017-09-08414432414429111,0004,290
2017-09-0742042440740836,0004,080
2017-09-0638241538241567,0004,150
2017-09-05421421389392126,0003,920
2017-09-04432432416421114,0004,210
2017-09-0144945243543995,0004,390
2017-08-31444454438452267,0004,520
2017-08-3042642641342555,0004,250
2017-08-2940442140242193,0004,210
2017-08-28401417398412248,0004,120
2017-08-25369388369386124,0003,860
2017-08-2436536936336912,0003,690
2017-08-2336336936036553,0003,650
2017-08-2236036536036217,0003,620
2017-08-2136036435736348,0003,630
2017-08-183613643603609,0003,600
2017-08-1736336736236519,0003,650
2017-08-1636436736136634,0003,660
2017-08-1536437136436889,0003,680
2017-08-1436236435336047,0003,600
2017-08-1036236534936296,0003,620
2017-08-0936236335235723,0003,570
2017-08-0836336436136410,0003,640
2017-08-0735336035336016,0003,600
2017-08-043513573513577,0003,570
2017-08-033513513513514,0003,510
2017-08-023503563503564,0003,560
2017-08-013533533493499,0003,490
2017-07-3135435535035327,0003,530
2017-07-2835736035435416,0003,540
2017-07-2736136435936113,0003,610
2017-07-2636536636336532,0003,650
2017-07-2536437536437039,0003,700
2017-07-2436737236436436,0003,640
2017-07-2135636735636722,0003,670
2017-07-2035035435035414,0003,540
2017-07-193543543493496,0003,490
2017-07-183543573543546,0003,540
2017-07-143513513503504,0003,500
2017-07-133513513513511,0003,510
2017-07-1235235235135217,0003,520
2017-07-103493513493514,0003,510
2017-07-073453523453526,0003,520
2017-07-063473503473506,0003,500
2017-07-053493493443488,0003,480
2017-07-0435335334234926,0003,490
2017-07-0334434734034738,0003,470
2017-06-3035335334434522,0003,450
2017-06-2935735735135317,0003,530
2017-06-283623623593613,0003,610
2017-06-2737037036236264,0003,620
2017-06-2637837836236646,0003,660
2017-06-2336036335336325,0003,630
2017-06-223513553513552,0003,550
2017-06-2135835835035125,0003,510
2017-06-2035535835335814,0003,580
2017-06-1935135534835515,0003,550
2017-06-1635635834034348,0003,430
2017-06-1536236734835656,0003,560
2017-06-1436937036336335,0003,630
2017-06-1336736936736913,0003,690
2017-06-123703733703729,0003,720
2017-06-093673713653719,0003,710
2017-06-083703713663669,0003,660
2017-06-0737337736336951,0003,690
2017-06-0637838237637838,0003,780
2017-06-05360384360382124,0003,820
2017-06-0235836835836648,0003,660
2017-06-0136036535535784,0003,570
2017-05-3136737036436547,0003,650
2017-05-3036436535936522,0003,650
2017-05-2936937036536530,0003,650
2017-05-2637237436636753,0003,670
2017-05-2538038035937279,0003,720
2017-05-24375379369379116,0003,790
2017-05-23363368362368106,0003,680
2017-05-2233935733935598,0003,550
2017-05-1933234032833732,0003,370
2017-05-1832933032632937,0003,290
2017-05-1733234133234133,0003,410
2017-05-1633834233333671,0003,360
2017-05-15341342326335112,0003,350
2017-05-12341348336342134,0003,420
2017-05-11345348341346109,0003,460
2017-05-1034034633634698,0003,460
2017-05-09341344339340130,0003,400
2017-05-08335342333341177,0003,410
2017-05-02322330322330144,0003,300
2017-05-01325329318320139,0003,200
2017-04-28330348318321520,0003,210
2017-04-2729530529130553,0003,050
2017-04-2629529928929956,0002,990
2017-04-2528629228129128,0002,910
2017-04-2428828828228226,0002,820
2017-04-2128528628128612,0002,860
2017-04-2027828627828627,0002,860
2017-04-192742782742786,0002,780
2017-04-1827127627127510,0002,750
2017-04-1726326826326824,0002,680
2017-04-1427127526626615,0002,660
2017-04-1326727526327342,0002,730
2017-04-1227527526626851,0002,680
2017-04-1128428427628027,0002,800
2017-04-1027528427528431,0002,840
2017-04-0726627526427165,0002,710
2017-04-0627527526426575,0002,650
2017-04-0527727726327579,0002,750
2017-04-0428128227527740,0002,770
2017-04-03286287270287104,0002,870
2017-03-31292293286289106,0002,890
2017-03-3030130128829597,0002,950
2017-03-2930630630230328,0003,030
2017-03-2830631030630830,0003,080
2017-03-2730630930330560,0003,050
2017-03-2430831430730757,0003,070
2017-03-2330530830230631,0003,060
2017-03-2231031130530589,0003,050
2017-03-2131431731231267,0003,120
2017-03-17306316306315120,0003,150
2017-03-1630330729830430,0003,040
2017-03-15305305297300106,0003,000
2017-03-14308309301304125,0003,040
2017-03-1331332431131183,0003,110
2017-03-1031331531131115,0003,110
2017-03-0931631731031266,0003,120
2017-03-0832732731531692,0003,160
2017-03-07318325313321194,0003,210
2017-03-06302312300311100,0003,110
2017-03-0330230429629638,0002,960
2017-03-0230230730030069,0003,000
2017-03-0129730129730137,0003,010
2017-02-2829530129429987,0002,990
2017-02-27300303296297131,0002,970
2017-02-2430630730330498,0003,040
2017-02-23305307296307280,0003,070
2017-02-22289298287298191,0002,980
2017-02-2128328828228662,0002,860
2017-02-2028628828328359,0002,830
2017-02-1728529028528698,0002,860
2017-02-16276288275286138,0002,860
2017-02-1527527627227673,0002,760
2017-02-14283286268269292,0002,690
2017-02-13275283271283297,0002,830
2017-02-102502892502751,290,0002,750
2017-02-0925025324824951,0002,490
2017-02-0825025424925035,0002,500
2017-02-0725225225025028,0002,500
2017-02-0625325425025142,0002,510
2017-02-0324925424925332,0002,530
2017-02-02255255246246108,0002,460
2017-02-0125225624925557,0002,550
2017-01-3125625625225257,0002,520
2017-01-30256258252258133,0002,580
2017-01-27252257248251308,0002,510
2017-01-26243253243251308,0002,510
2017-01-2524224723824549,0002,450
2017-01-242392402392408,0002,400
2017-01-2323924023824018,0002,400
2017-01-2023924023723925,0002,390
2017-01-1923523923523918,0002,390
2017-01-1823723723023461,0002,340
2017-01-1724424523723768,0002,370
2017-01-1624824824524627,0002,460
2017-01-1324624724024584,0002,450
2017-01-12252253245247186,0002,470
2017-01-11244250240248211,0002,480
2017-01-1023924323524158,0002,410
2017-01-0623623923623721,0002,370
2017-01-0523823823523716,0002,370
2017-01-0423324123323951,0002,390

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