1. HOME >
  2. 株価時系列 >
  3. 4119 >
  4. 2019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 [2019年度]

日付始値高値安値終値出来高調整後終値
2019-12-302,2302,2362,2302,2333002,233
2019-12-272,2432,2432,2252,2301,0002,230
2019-12-262,2222,2542,2212,2215,1002,221
2019-12-252,2482,2502,2352,2421,4002,242
2019-12-242,2712,2712,2312,2352,1002,235
2019-12-232,2792,2802,2712,2711,6002,271
2019-12-202,2792,2792,2792,2796002,279
2019-12-192,2702,2792,2702,2793002,279
2019-12-182,2672,2692,2602,2621,6002,262
2019-12-172,2982,2982,2762,2801,1002,280
2019-12-162,2562,2632,2562,2631,4002,263
2019-12-132,2502,2602,2502,2601,5002,260
2019-12-122,2452,2452,2442,2457002,245
2019-12-112,2432,2452,2432,2452,5002,245
2019-12-102,2412,2432,2412,2432002,243
2019-12-092,2392,2412,2392,2411,4002,241
2019-12-062,2252,2302,2252,2306002,230
2019-12-052,2232,2232,2232,2232002,223
2019-12-042,2302,2382,2232,2237002,223
2019-12-032,2202,2312,2202,2316002,231
2019-12-022,2302,2332,2302,2331,9002,233
2019-11-292,2252,2322,2242,2321,6002,232
2019-11-28---2,227-2,227
2019-11-272,2202,2272,2202,2272002,227
2019-11-262,2182,2202,2182,2201,3002,220
2019-11-252,2102,2192,2102,2182,5002,218
2019-11-222,2132,2132,2132,2132002,213
2019-11-212,2202,2202,2202,2205002,220
2019-11-202,2122,2402,2122,2201,7002,220
2019-11-192,2102,2122,2102,2124002,212
2019-11-182,2202,2392,2112,2201,8002,220
2019-11-152,2102,2222,2102,2202,3002,220
2019-11-142,2982,2982,2412,2433,6002,243
2019-11-132,2722,2902,2722,2808002,280
2019-11-122,2722,2722,2722,2724002,272
2019-11-112,2712,2732,2712,2721,5002,272
2019-11-082,2702,2712,2702,2714002,271
2019-11-072,2862,2872,2652,2657002,265
2019-11-062,3002,3002,2852,2872,4002,287
2019-11-052,2902,2942,2822,2906002,290
2019-11-012,2802,2952,2792,2797002,279
2019-10-312,3132,3132,2802,2806002,280
2019-10-302,3072,3082,2992,3081,2002,308
2019-10-292,2402,2752,2402,2742,2002,274
2019-10-282,2482,2492,2212,2482,5002,248
2019-10-252,1992,2042,1942,2041,0002,204
2019-10-242,1762,2002,1762,1865002,186
2019-10-232,1742,1902,1742,1767002,176
2019-10-212,1702,1702,1702,1702002,170
2019-10-182,1612,1912,1612,1706002,170
2019-10-172,1612,1612,1612,1611002,161
2019-10-162,1532,1602,1532,1602002,160
2019-10-152,1702,1722,1702,1724002,172
2019-10-11---2,170-2,170
2019-10-102,1692,1702,1692,1704002,170
2019-10-092,1382,1752,1342,1752,6002,175
2019-10-082,1432,1432,1432,1431002,143
2019-10-072,1342,1342,1342,1342002,134
2019-10-04---2,135-2,135
2019-10-032,1302,1352,1302,1351,1002,135
2019-10-022,1502,1582,1402,1404002,140
2019-10-012,1652,1652,1652,1651002,165
2019-09-302,1402,1422,1402,1422002,142
2019-09-272,1712,1712,1352,1384002,138
2019-09-262,1762,1902,1582,1582,0002,158
2019-09-252,1752,1752,1292,1372,6002,137
2019-09-242,1472,1692,1342,1341,1002,134
2019-09-202,1402,1452,1332,1411,6002,141
2019-09-192,1522,1522,1352,1359002,135
2019-09-182,2302,2302,1602,1701,2002,170
2019-09-172,1692,2012,1692,1769002,176
2019-09-132,1312,1712,1312,1691,2002,169
2019-09-122,1182,1182,1182,1181002,118
2019-09-112,1072,1072,0812,0959002,095
2019-09-102,1002,1002,1002,1001002,100
2019-09-092,0802,0942,0802,0899002,089
2019-09-062,0832,0832,0772,0772,1002,077
2019-09-052,0712,0982,0712,0984,6002,098
2019-09-042,1002,1002,0732,0733,8002,073
2019-09-032,1292,1292,1002,1003,8002,100
2019-09-022,1442,1442,1442,1441002,144
2019-08-302,1292,1292,1072,1072002,107
2019-08-292,0932,0932,0932,0931002,093
2019-08-282,0942,0942,0942,0941002,094
2019-08-272,0952,0952,0812,0814002,081
2019-08-262,1592,1592,0972,1001,2002,100
2019-08-232,1292,1292,1012,1227002,122
2019-08-222,1112,1112,1112,1117002,111
2019-08-212,1202,1202,1202,1204002,120
2019-08-202,1102,1502,1102,1202,1002,120
2019-08-192,1752,1752,1062,1063002,106
2019-08-162,1292,1692,1262,1263,2002,126
2019-08-152,1402,1402,1262,1292,8002,129
2019-08-142,1602,1602,1602,1601002,160
2019-08-132,1792,1792,1792,1791002,179
2019-08-092,1712,1922,1692,1928002,192
2019-08-082,2202,2202,1712,1715,3002,171
2019-08-072,2502,2772,2102,2102,9002,210
2019-08-062,2702,2872,2542,2645,6002,264
2019-08-052,3612,3702,3102,3112,6002,311
2019-08-022,4272,4272,3612,3617002,361
2019-08-012,4172,4202,4172,4203002,420
2019-07-312,4202,4202,4002,4204002,420
2019-07-302,3852,4202,3852,4201,8002,420
2019-07-292,4192,4192,4192,4191002,419
2019-07-262,4532,4532,4002,4002,3002,400
2019-07-252,4582,4652,4502,4611,3002,461
2019-07-242,4572,4572,4572,4572002,457
2019-07-232,4562,4662,4562,4669002,466
2019-07-222,4492,4492,4492,4491002,449
2019-07-192,4452,4552,3992,4502,8002,450
2019-07-182,4492,4492,4452,4452002,445
2019-07-172,4862,4872,4602,4601,6002,460
2019-07-162,5202,5202,4832,4851,5002,485
2019-07-122,5502,5502,5402,5438002,543
2019-07-112,5682,5682,5402,5402,0002,540
2019-07-102,5492,5572,5202,5412,1002,541
2019-07-092,5352,5352,5352,5352002,535
2019-07-082,5692,5692,5272,5341,6002,534
2019-07-052,5642,5702,5502,5702,1002,570
2019-07-042,5712,5712,5632,5709002,570
2019-07-032,5832,5832,5622,5624002,562
2019-07-022,5832,5832,5832,5831002,583
2019-07-012,5782,5792,5602,5796002,579
2019-06-282,5652,5742,5652,5745002,574
2019-06-272,5502,5702,5402,5651,5002,565
2019-06-262,5702,6002,5202,5299,5002,529
2019-06-252,3982,4202,3752,4204,7002,420
2019-06-242,2962,3392,2912,3391,3002,339
2019-06-212,2972,2972,2972,2971002,297
2019-06-202,2672,2972,2672,2971,1002,297
2019-06-192,2532,2702,2532,2675002,267
2019-06-182,2492,2502,2352,2401,5002,240
2019-06-172,2212,2452,2212,2411,2002,241
2019-06-142,2222,2222,2222,2221002,222
2019-06-132,2002,2222,2002,2229002,222
2019-06-122,1732,2002,1732,2001,5002,200
2019-06-112,1332,1662,1332,1661,6002,166
2019-06-102,1002,1332,1002,1331,3002,133
2019-06-072,0852,0872,0562,0871,2002,087
2019-06-062,0862,0862,0612,0613,9002,061
2019-06-052,0752,0872,0752,0873002,087
2019-06-042,0512,0602,0502,0602,3002,060
2019-06-032,0962,1342,0502,0744,9002,074
2019-05-312,0972,0972,0902,0903002,090
2019-05-30---2,138-2,138
2019-05-292,0902,1402,0902,1387002,138
2019-05-282,1102,1222,1102,1221,7002,122
2019-05-272,1392,1482,1352,1481,0002,148
2019-05-242,1692,1692,0582,1385,9002,138
2019-05-232,1212,1242,0812,1246,8002,124
2019-05-222,1612,1612,1172,1217,4002,121
2019-05-212,2252,2252,1602,1604,2002,160
2019-05-202,2442,2442,2252,2253,6002,225
2019-05-172,2702,2702,2702,2708002,270
2019-05-162,3152,3202,2502,2538,2002,253
2019-05-152,3642,3642,3622,3621,1002,362
2019-05-142,3602,3652,3502,3653,7002,365
2019-05-132,4562,4562,3602,3603,7002,360
2019-05-102,5202,5552,4802,4813,5002,481
2019-05-092,6352,6392,5002,5002,8002,500
2019-05-082,6932,6932,6702,6701,1002,670
2019-05-07---2,693-2,693
2019-04-262,6912,6932,6912,6931,1002,693
2019-04-252,6822,6872,6502,6878002,687
2019-04-242,6742,6742,6742,6741002,674
2019-04-232,6602,6812,6522,6811,3002,681
2019-04-222,5602,6602,5502,6504,2002,650
2019-04-192,5402,5702,5392,5602,0002,560
2019-04-182,5672,5672,5402,5508002,550
2019-04-172,5462,5662,5402,5402,0002,540
2019-04-16---2,545-2,545
2019-04-152,4972,5452,4972,5451,0002,545
2019-04-122,5102,5102,4972,5019002,501
2019-04-112,5092,5102,4902,5011,0002,501
2019-04-102,5002,5002,5002,5003002,500
2019-04-092,5002,5002,5002,5004002,500
2019-04-082,5002,5442,4902,4902,8002,490
2019-04-052,5202,5312,5002,5003,0002,500
2019-04-042,5202,5502,5202,5203,1002,520
2019-04-032,5482,5482,5202,5202,9002,520
2019-04-022,5492,5592,5052,5591,7002,559
2019-04-012,5502,5502,5492,5494,3002,549
2019-03-292,5602,5602,5002,5002,1002,500
2019-03-282,5602,6102,5102,5112,2002,511
2019-03-272,6202,6242,6122,6209002,620
2019-03-262,6802,6802,6302,6702,0002,670
2019-03-252,6892,6892,6402,6817002,681
2019-03-222,6502,6502,6392,6392,5002,639
2019-03-202,6902,6902,6462,6462,1002,646
2019-03-192,6972,6972,6902,6901,0002,690
2019-03-182,7122,7302,6972,6971,4002,697
2019-03-152,7712,7712,7172,7173,2002,717
2019-03-14---2,781-2,781
2019-03-132,7812,7812,7812,7812002,781
2019-03-122,8002,8492,7812,7811,0002,781
2019-03-112,8662,8662,7802,7801,9002,780
2019-03-082,9132,9132,8802,8801,2002,880
2019-03-072,9602,9602,9112,9118002,911
2019-03-062,9852,9852,9682,9682002,968
2019-03-053,0003,0002,9902,9916002,991
2019-03-042,9862,9862,9852,9852002,985
2019-03-012,9852,9852,9852,9851002,985
2019-02-282,9862,9862,9852,9854002,985
2019-02-273,0103,0103,0103,0102003,010
2019-02-263,0403,0402,9692,9901,4002,990
2019-02-253,0053,0102,9562,9992,6002,999
2019-02-223,0003,0403,0003,0406003,040
2019-02-213,0003,0003,0003,0007003,000
2019-02-203,0503,0503,0503,0501003,050
2019-02-193,0753,0753,0753,0751003,075
2019-02-183,0503,0853,0503,0559003,055
2019-02-153,0303,0303,0303,0302003,030
2019-02-143,0203,0703,0053,0706003,070
2019-02-133,0303,0703,0303,0702,5003,070
2019-02-122,7703,0302,7703,0257,2003,025
2019-02-082,7602,7642,7282,7443,4002,744
2019-02-072,7832,7832,7522,7652,2002,765
2019-02-062,7432,7582,7432,7581,8002,758
2019-02-052,7092,7312,7092,7311,8002,731
2019-02-042,7102,7102,7012,7095002,709
2019-02-012,6802,6832,6802,6837002,683
2019-01-312,6802,6802,6802,6802002,680
2019-01-302,6902,6902,6602,6605002,660
2019-01-292,6532,6722,6532,6721,5002,672
2019-01-282,7472,7472,6242,6254,4002,625
2019-01-252,6542,6972,6302,6972,0002,697
2019-01-242,6142,6572,6132,6491,2002,649
2019-01-232,6002,6262,6002,6265002,626
2019-01-222,6002,6152,6002,6105002,610
2019-01-212,6522,6602,6002,6003,0002,600
2019-01-182,6502,6582,6302,6319002,631
2019-01-172,6362,6402,6362,6404002,640
2019-01-162,6322,6512,6322,6363002,636
2019-01-152,6312,6492,6162,6491,3002,649
2019-01-112,6082,6372,6082,6377002,637
2019-01-102,6012,6052,6012,6049002,604
2019-01-092,6012,6452,6012,6459002,645
2019-01-082,5642,5902,5642,5909002,590
2019-01-072,5012,5642,5012,5641,5002,564
2019-01-042,5282,5282,4932,4941,8002,494

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