4119 日本ピグメント(株) 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
2019-12-30	2,230	2,236	2,230	2,233	300	2,233
2019-12-27	2,243	2,243	2,225	2,230	1,000	2,230
2019-12-26	2,222	2,254	2,221	2,221	5,100	2,221
2019-12-25	2,248	2,250	2,235	2,242	1,400	2,242
2019-12-24	2,271	2,271	2,231	2,235	2,100	2,235
2019-12-23	2,279	2,280	2,271	2,271	1,600	2,271
2019-12-20	2,279	2,279	2,279	2,279	600	2,279
2019-12-19	2,270	2,279	2,270	2,279	300	2,279
2019-12-18	2,267	2,269	2,260	2,262	1,600	2,262
2019-12-17	2,298	2,298	2,276	2,280	1,100	2,280
2019-12-16	2,256	2,263	2,256	2,263	1,400	2,263
2019-12-13	2,250	2,260	2,250	2,260	1,500	2,260
2019-12-12	2,245	2,245	2,244	2,245	700	2,245
2019-12-11	2,243	2,245	2,243	2,245	2,500	2,245
2019-12-10	2,241	2,243	2,241	2,243	200	2,243
2019-12-09	2,239	2,241	2,239	2,241	1,400	2,241
2019-12-06	2,225	2,230	2,225	2,230	600	2,230
2019-12-05	2,223	2,223	2,223	2,223	200	2,223
2019-12-04	2,230	2,238	2,223	2,223	700	2,223
2019-12-03	2,220	2,231	2,220	2,231	600	2,231
2019-12-02	2,230	2,233	2,230	2,233	1,900	2,233
2019-11-29	2,225	2,232	2,224	2,232	1,600	2,232
2019-11-28	-	-	-	2,227	-	2,227
2019-11-27	2,220	2,227	2,220	2,227	200	2,227
2019-11-26	2,218	2,220	2,218	2,220	1,300	2,220
2019-11-25	2,210	2,219	2,210	2,218	2,500	2,218
2019-11-22	2,213	2,213	2,213	2,213	200	2,213
2019-11-21	2,220	2,220	2,220	2,220	500	2,220
2019-11-20	2,212	2,240	2,212	2,220	1,700	2,220
2019-11-19	2,210	2,212	2,210	2,212	400	2,212
2019-11-18	2,220	2,239	2,211	2,220	1,800	2,220
2019-11-15	2,210	2,222	2,210	2,220	2,300	2,220
2019-11-14	2,298	2,298	2,241	2,243	3,600	2,243
2019-11-13	2,272	2,290	2,272	2,280	800	2,280
2019-11-12	2,272	2,272	2,272	2,272	400	2,272
2019-11-11	2,271	2,273	2,271	2,272	1,500	2,272
2019-11-08	2,270	2,271	2,270	2,271	400	2,271
2019-11-07	2,286	2,287	2,265	2,265	700	2,265
2019-11-06	2,300	2,300	2,285	2,287	2,400	2,287
2019-11-05	2,290	2,294	2,282	2,290	600	2,290
2019-11-01	2,280	2,295	2,279	2,279	700	2,279
2019-10-31	2,313	2,313	2,280	2,280	600	2,280
2019-10-30	2,307	2,308	2,299	2,308	1,200	2,308
2019-10-29	2,240	2,275	2,240	2,274	2,200	2,274
2019-10-28	2,248	2,249	2,221	2,248	2,500	2,248
2019-10-25	2,199	2,204	2,194	2,204	1,000	2,204
2019-10-24	2,176	2,200	2,176	2,186	500	2,186
2019-10-23	2,174	2,190	2,174	2,176	700	2,176
2019-10-21	2,170	2,170	2,170	2,170	200	2,170
2019-10-18	2,161	2,191	2,161	2,170	600	2,170
2019-10-17	2,161	2,161	2,161	2,161	100	2,161
2019-10-16	2,153	2,160	2,153	2,160	200	2,160
2019-10-15	2,170	2,172	2,170	2,172	400	2,172
2019-10-11	-	-	-	2,170	-	2,170
2019-10-10	2,169	2,170	2,169	2,170	400	2,170
2019-10-09	2,138	2,175	2,134	2,175	2,600	2,175
2019-10-08	2,143	2,143	2,143	2,143	100	2,143
2019-10-07	2,134	2,134	2,134	2,134	200	2,134
2019-10-04	-	-	-	2,135	-	2,135
2019-10-03	2,130	2,135	2,130	2,135	1,100	2,135
2019-10-02	2,150	2,158	2,140	2,140	400	2,140
2019-10-01	2,165	2,165	2,165	2,165	100	2,165
2019-09-30	2,140	2,142	2,140	2,142	200	2,142
2019-09-27	2,171	2,171	2,135	2,138	400	2,138
2019-09-26	2,176	2,190	2,158	2,158	2,000	2,158
2019-09-25	2,175	2,175	2,129	2,137	2,600	2,137
2019-09-24	2,147	2,169	2,134	2,134	1,100	2,134
2019-09-20	2,140	2,145	2,133	2,141	1,600	2,141
2019-09-19	2,152	2,152	2,135	2,135	900	2,135
2019-09-18	2,230	2,230	2,160	2,170	1,200	2,170
2019-09-17	2,169	2,201	2,169	2,176	900	2,176
2019-09-13	2,131	2,171	2,131	2,169	1,200	2,169
2019-09-12	2,118	2,118	2,118	2,118	100	2,118
2019-09-11	2,107	2,107	2,081	2,095	900	2,095
2019-09-10	2,100	2,100	2,100	2,100	100	2,100
2019-09-09	2,080	2,094	2,080	2,089	900	2,089
2019-09-06	2,083	2,083	2,077	2,077	2,100	2,077
2019-09-05	2,071	2,098	2,071	2,098	4,600	2,098
2019-09-04	2,100	2,100	2,073	2,073	3,800	2,073
2019-09-03	2,129	2,129	2,100	2,100	3,800	2,100
2019-09-02	2,144	2,144	2,144	2,144	100	2,144
2019-08-30	2,129	2,129	2,107	2,107	200	2,107
2019-08-29	2,093	2,093	2,093	2,093	100	2,093
2019-08-28	2,094	2,094	2,094	2,094	100	2,094
2019-08-27	2,095	2,095	2,081	2,081	400	2,081
2019-08-26	2,159	2,159	2,097	2,100	1,200	2,100
2019-08-23	2,129	2,129	2,101	2,122	700	2,122
2019-08-22	2,111	2,111	2,111	2,111	700	2,111
2019-08-21	2,120	2,120	2,120	2,120	400	2,120
2019-08-20	2,110	2,150	2,110	2,120	2,100	2,120
2019-08-19	2,175	2,175	2,106	2,106	300	2,106
2019-08-16	2,129	2,169	2,126	2,126	3,200	2,126
2019-08-15	2,140	2,140	2,126	2,129	2,800	2,129
2019-08-14	2,160	2,160	2,160	2,160	100	2,160
2019-08-13	2,179	2,179	2,179	2,179	100	2,179
2019-08-09	2,171	2,192	2,169	2,192	800	2,192
2019-08-08	2,220	2,220	2,171	2,171	5,300	2,171
2019-08-07	2,250	2,277	2,210	2,210	2,900	2,210
2019-08-06	2,270	2,287	2,254	2,264	5,600	2,264
2019-08-05	2,361	2,370	2,310	2,311	2,600	2,311
2019-08-02	2,427	2,427	2,361	2,361	700	2,361
2019-08-01	2,417	2,420	2,417	2,420	300	2,420
2019-07-31	2,420	2,420	2,400	2,420	400	2,420
2019-07-30	2,385	2,420	2,385	2,420	1,800	2,420
2019-07-29	2,419	2,419	2,419	2,419	100	2,419
2019-07-26	2,453	2,453	2,400	2,400	2,300	2,400
2019-07-25	2,458	2,465	2,450	2,461	1,300	2,461
2019-07-24	2,457	2,457	2,457	2,457	200	2,457
2019-07-23	2,456	2,466	2,456	2,466	900	2,466
2019-07-22	2,449	2,449	2,449	2,449	100	2,449
2019-07-19	2,445	2,455	2,399	2,450	2,800	2,450
2019-07-18	2,449	2,449	2,445	2,445	200	2,445
2019-07-17	2,486	2,487	2,460	2,460	1,600	2,460
2019-07-16	2,520	2,520	2,483	2,485	1,500	2,485
2019-07-12	2,550	2,550	2,540	2,543	800	2,543
2019-07-11	2,568	2,568	2,540	2,540	2,000	2,540
2019-07-10	2,549	2,557	2,520	2,541	2,100	2,541
2019-07-09	2,535	2,535	2,535	2,535	200	2,535
2019-07-08	2,569	2,569	2,527	2,534	1,600	2,534
2019-07-05	2,564	2,570	2,550	2,570	2,100	2,570
2019-07-04	2,571	2,571	2,563	2,570	900	2,570
2019-07-03	2,583	2,583	2,562	2,562	400	2,562
2019-07-02	2,583	2,583	2,583	2,583	100	2,583
2019-07-01	2,578	2,579	2,560	2,579	600	2,579
2019-06-28	2,565	2,574	2,565	2,574	500	2,574
2019-06-27	2,550	2,570	2,540	2,565	1,500	2,565
2019-06-26	2,570	2,600	2,520	2,529	9,500	2,529
2019-06-25	2,398	2,420	2,375	2,420	4,700	2,420
2019-06-24	2,296	2,339	2,291	2,339	1,300	2,339
2019-06-21	2,297	2,297	2,297	2,297	100	2,297
2019-06-20	2,267	2,297	2,267	2,297	1,100	2,297
2019-06-19	2,253	2,270	2,253	2,267	500	2,267
2019-06-18	2,249	2,250	2,235	2,240	1,500	2,240
2019-06-17	2,221	2,245	2,221	2,241	1,200	2,241
2019-06-14	2,222	2,222	2,222	2,222	100	2,222
2019-06-13	2,200	2,222	2,200	2,222	900	2,222
2019-06-12	2,173	2,200	2,173	2,200	1,500	2,200
2019-06-11	2,133	2,166	2,133	2,166	1,600	2,166
2019-06-10	2,100	2,133	2,100	2,133	1,300	2,133
2019-06-07	2,085	2,087	2,056	2,087	1,200	2,087
2019-06-06	2,086	2,086	2,061	2,061	3,900	2,061
2019-06-05	2,075	2,087	2,075	2,087	300	2,087
2019-06-04	2,051	2,060	2,050	2,060	2,300	2,060
2019-06-03	2,096	2,134	2,050	2,074	4,900	2,074
2019-05-31	2,097	2,097	2,090	2,090	300	2,090
2019-05-30	-	-	-	2,138	-	2,138
2019-05-29	2,090	2,140	2,090	2,138	700	2,138
2019-05-28	2,110	2,122	2,110	2,122	1,700	2,122
2019-05-27	2,139	2,148	2,135	2,148	1,000	2,148
2019-05-24	2,169	2,169	2,058	2,138	5,900	2,138
2019-05-23	2,121	2,124	2,081	2,124	6,800	2,124
2019-05-22	2,161	2,161	2,117	2,121	7,400	2,121
2019-05-21	2,225	2,225	2,160	2,160	4,200	2,160
2019-05-20	2,244	2,244	2,225	2,225	3,600	2,225
2019-05-17	2,270	2,270	2,270	2,270	800	2,270
2019-05-16	2,315	2,320	2,250	2,253	8,200	2,253
2019-05-15	2,364	2,364	2,362	2,362	1,100	2,362
2019-05-14	2,360	2,365	2,350	2,365	3,700	2,365
2019-05-13	2,456	2,456	2,360	2,360	3,700	2,360
2019-05-10	2,520	2,555	2,480	2,481	3,500	2,481
2019-05-09	2,635	2,639	2,500	2,500	2,800	2,500
2019-05-08	2,693	2,693	2,670	2,670	1,100	2,670
2019-05-07	-	-	-	2,693	-	2,693
2019-04-26	2,691	2,693	2,691	2,693	1,100	2,693
2019-04-25	2,682	2,687	2,650	2,687	800	2,687
2019-04-24	2,674	2,674	2,674	2,674	100	2,674
2019-04-23	2,660	2,681	2,652	2,681	1,300	2,681
2019-04-22	2,560	2,660	2,550	2,650	4,200	2,650
2019-04-19	2,540	2,570	2,539	2,560	2,000	2,560
2019-04-18	2,567	2,567	2,540	2,550	800	2,550
2019-04-17	2,546	2,566	2,540	2,540	2,000	2,540
2019-04-16	-	-	-	2,545	-	2,545
2019-04-15	2,497	2,545	2,497	2,545	1,000	2,545
2019-04-12	2,510	2,510	2,497	2,501	900	2,501
2019-04-11	2,509	2,510	2,490	2,501	1,000	2,501
2019-04-10	2,500	2,500	2,500	2,500	300	2,500
2019-04-09	2,500	2,500	2,500	2,500	400	2,500
2019-04-08	2,500	2,544	2,490	2,490	2,800	2,490
2019-04-05	2,520	2,531	2,500	2,500	3,000	2,500
2019-04-04	2,520	2,550	2,520	2,520	3,100	2,520
2019-04-03	2,548	2,548	2,520	2,520	2,900	2,520
2019-04-02	2,549	2,559	2,505	2,559	1,700	2,559
2019-04-01	2,550	2,550	2,549	2,549	4,300	2,549
2019-03-29	2,560	2,560	2,500	2,500	2,100	2,500
2019-03-28	2,560	2,610	2,510	2,511	2,200	2,511
2019-03-27	2,620	2,624	2,612	2,620	900	2,620
2019-03-26	2,680	2,680	2,630	2,670	2,000	2,670
2019-03-25	2,689	2,689	2,640	2,681	700	2,681
2019-03-22	2,650	2,650	2,639	2,639	2,500	2,639
2019-03-20	2,690	2,690	2,646	2,646	2,100	2,646
2019-03-19	2,697	2,697	2,690	2,690	1,000	2,690
2019-03-18	2,712	2,730	2,697	2,697	1,400	2,697
2019-03-15	2,771	2,771	2,717	2,717	3,200	2,717
2019-03-14	-	-	-	2,781	-	2,781
2019-03-13	2,781	2,781	2,781	2,781	200	2,781
2019-03-12	2,800	2,849	2,781	2,781	1,000	2,781
2019-03-11	2,866	2,866	2,780	2,780	1,900	2,780
2019-03-08	2,913	2,913	2,880	2,880	1,200	2,880
2019-03-07	2,960	2,960	2,911	2,911	800	2,911
2019-03-06	2,985	2,985	2,968	2,968	200	2,968
2019-03-05	3,000	3,000	2,990	2,991	600	2,991
2019-03-04	2,986	2,986	2,985	2,985	200	2,985
2019-03-01	2,985	2,985	2,985	2,985	100	2,985
2019-02-28	2,986	2,986	2,985	2,985	400	2,985
2019-02-27	3,010	3,010	3,010	3,010	200	3,010
2019-02-26	3,040	3,040	2,969	2,990	1,400	2,990
2019-02-25	3,005	3,010	2,956	2,999	2,600	2,999
2019-02-22	3,000	3,040	3,000	3,040	600	3,040
2019-02-21	3,000	3,000	3,000	3,000	700	3,000
2019-02-20	3,050	3,050	3,050	3,050	100	3,050
2019-02-19	3,075	3,075	3,075	3,075	100	3,075
2019-02-18	3,050	3,085	3,050	3,055	900	3,055
2019-02-15	3,030	3,030	3,030	3,030	200	3,030
2019-02-14	3,020	3,070	3,005	3,070	600	3,070
2019-02-13	3,030	3,070	3,030	3,070	2,500	3,070
2019-02-12	2,770	3,030	2,770	3,025	7,200	3,025
2019-02-08	2,760	2,764	2,728	2,744	3,400	2,744
2019-02-07	2,783	2,783	2,752	2,765	2,200	2,765
2019-02-06	2,743	2,758	2,743	2,758	1,800	2,758
2019-02-05	2,709	2,731	2,709	2,731	1,800	2,731
2019-02-04	2,710	2,710	2,701	2,709	500	2,709
2019-02-01	2,680	2,683	2,680	2,683	700	2,683
2019-01-31	2,680	2,680	2,680	2,680	200	2,680
2019-01-30	2,690	2,690	2,660	2,660	500	2,660
2019-01-29	2,653	2,672	2,653	2,672	1,500	2,672
2019-01-28	2,747	2,747	2,624	2,625	4,400	2,625
2019-01-25	2,654	2,697	2,630	2,697	2,000	2,697
2019-01-24	2,614	2,657	2,613	2,649	1,200	2,649
2019-01-23	2,600	2,626	2,600	2,626	500	2,626
2019-01-22	2,600	2,615	2,600	2,610	500	2,610
2019-01-21	2,652	2,660	2,600	2,600	3,000	2,600
2019-01-18	2,650	2,658	2,630	2,631	900	2,631
2019-01-17	2,636	2,640	2,636	2,640	400	2,640
2019-01-16	2,632	2,651	2,632	2,636	300	2,636
2019-01-15	2,631	2,649	2,616	2,649	1,300	2,649
2019-01-11	2,608	2,637	2,608	2,637	700	2,637
2019-01-10	2,601	2,605	2,601	2,604	900	2,604
2019-01-09	2,601	2,645	2,601	2,645	900	2,645
2019-01-08	2,564	2,590	2,564	2,590	900	2,590
2019-01-07	2,501	2,564	2,501	2,564	1,500	2,564
2019-01-04	2,528	2,528	2,493	2,494	1,800	2,494

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