1. HOME >
  2. 株価時系列 >
  3. 4119 >
  4. 2020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 [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-301,7101,7101,7101,7101,5001,710
2020-12-291,6971,7101,6971,7106001,710
2020-12-281,7291,7291,6651,6852,2001,685
2020-12-251,7101,7161,7001,7161,6001,716
2020-12-241,7161,7181,7001,7008001,700
2020-12-231,7181,7181,7001,7001,0001,700
2020-12-221,7101,7111,7051,7053,0001,705
2020-12-211,7201,7301,7111,7112,6001,711
2020-12-181,7171,7311,7171,7203,1001,720
2020-12-171,7181,7341,7061,7061,1001,706
2020-12-161,7301,7341,7301,7345001,734
2020-12-151,7141,7361,7141,7244,1001,724
2020-12-141,7181,7301,7181,7307001,730
2020-12-111,7431,7431,7181,7181,0001,718
2020-12-101,7351,7421,7221,7302,8001,730
2020-12-091,7241,7301,7241,7303001,730
2020-12-081,7231,7241,7231,7244,9001,724
2020-12-071,7241,7241,6831,7081,5001,708
2020-12-041,7241,7241,7241,7241001,724
2020-12-031,6941,7241,6941,7242,5001,724
2020-12-02---1,734-1,734
2020-12-011,7201,7341,7201,7341,2001,734
2020-11-301,7201,7211,7011,7212,4001,721
2020-11-271,7301,7351,7271,7343,9001,734
2020-11-261,7361,7361,7231,7301,7001,730
2020-11-251,7281,7391,7251,7382,0001,738
2020-11-241,7251,7311,7201,7202,7001,720
2020-11-201,7401,7401,6991,6993,3001,699
2020-11-19---1,740-1,740
2020-11-181,7451,7451,7401,7401,5001,740
2020-11-17---1,749-1,749
2020-11-161,7761,7761,6651,7491,3001,749
2020-11-131,7831,7831,7761,7764001,776
2020-11-121,7991,7991,7841,7843001,784
2020-11-111,7761,7961,7761,7967001,796
2020-11-101,7961,7961,7961,7962001,796
2020-11-091,7801,7801,7801,7801001,780
2020-11-061,7941,7941,7321,7817001,781
2020-11-051,7871,8121,7871,7963001,796
2020-11-041,7741,7741,7741,7741001,774
2020-11-021,8011,8021,7741,7948,7001,794
2020-10-301,8161,8161,8151,8152001,815
2020-10-291,7921,8161,7921,8166001,816
2020-10-281,8101,8101,7821,7921,1001,792
2020-10-27---1,848-1,848
2020-10-261,8481,8481,8481,8482,7001,848
2020-10-231,7971,8481,7971,8221,9001,822
2020-10-221,7881,7881,7801,7803001,780
2020-10-211,7791,7801,7791,7803001,780
2020-10-201,7801,7831,7631,7802,4001,780
2020-10-191,7671,7911,7571,7916001,791
2020-10-161,7551,7671,7551,7674001,767
2020-10-15---1,784-1,784
2020-10-14---1,784-1,784
2020-10-131,7561,7841,7561,7845001,784
2020-10-121,7641,7641,7621,7625001,762
2020-10-091,7661,7781,7661,7783001,778
2020-10-081,7651,7711,7651,7712001,771
2020-10-071,7531,8011,7531,7902,3001,790
2020-10-061,7591,7591,7591,7591001,759
2020-10-051,7771,7771,7771,7771,9001,777
2020-10-021,7831,7881,7771,7774001,777
2020-09-301,8171,8171,8171,8171001,817
2020-09-29---1,817-1,817
2020-09-281,8211,8211,8081,8171,1001,817
2020-09-251,7411,7411,7411,7413001,741
2020-09-241,7361,7491,7361,7419001,741
2020-09-231,7361,7361,7361,7361,9001,736
2020-09-181,7771,7771,7511,7512,1001,751
2020-09-17---1,777-1,777
2020-09-16---1,777-1,777
2020-09-151,7771,7771,7771,7771001,777
2020-09-14---1,775-1,775
2020-09-111,7751,7751,7751,7755001,775
2020-09-101,7661,7671,7451,7608001,760
2020-09-091,7401,7671,7401,7672001,767
2020-09-08---1,745-1,745
2020-09-071,7461,7461,7451,7453001,745
2020-09-04---1,740-1,740
2020-09-031,7401,7401,7401,7401001,740
2020-09-021,7541,7541,7401,7401,4001,740
2020-09-011,7371,7651,7371,7651,0001,765
2020-08-311,7411,7571,7361,7364001,736
2020-08-281,7201,7421,7201,7414001,741
2020-08-271,7451,7451,7391,7451,5001,745
2020-08-261,7701,7701,7551,7559001,755
2020-08-251,7451,7501,7351,7505001,750
2020-08-241,6821,6841,6821,6842001,684
2020-08-21---1,702-1,702
2020-08-20---1,702-1,702
2020-08-191,6911,7021,6671,7025001,702
2020-08-18---1,710-1,710
2020-08-171,7041,7101,7041,7103001,710
2020-08-141,7021,7031,6861,7038001,703
2020-08-131,7311,7311,6911,7135001,713
2020-08-121,6901,7591,6851,7591,0001,759
2020-08-111,6511,6851,6511,6854001,685
2020-08-07---1,665-1,665
2020-08-06---1,665-1,665
2020-08-05---1,665-1,665
2020-08-041,6661,6951,6651,6654,3001,665
2020-08-031,6601,6601,6511,6553001,655
2020-07-311,7021,7021,7001,7005001,700
2020-07-30---1,740-1,740
2020-07-291,7201,7401,7201,7408001,740
2020-07-281,7451,7451,7441,7456001,745
2020-07-271,7691,7691,7491,7491,1001,749
2020-07-221,7331,7541,7331,7477001,747
2020-07-211,7341,7451,7341,7454001,745
2020-07-201,7691,7691,7691,7691001,769
2020-07-171,7161,7301,7161,7302,7001,730
2020-07-16---1,704-1,704
2020-07-151,7011,7571,7011,7042,4001,704
2020-07-14---1,725-1,725
2020-07-131,7501,7501,7251,7253001,725
2020-07-101,7101,7101,7101,7102001,710
2020-07-091,7101,7101,7101,7102001,710
2020-07-081,7231,7261,7111,7158001,715
2020-07-071,7131,7301,7131,7302001,730
2020-07-061,7151,7271,7151,7275001,727
2020-07-031,7491,7491,7491,7491001,749
2020-07-021,7511,7511,7511,7512001,751
2020-07-011,7741,7861,7491,7498001,749
2020-06-301,8141,8141,8141,8141001,814
2020-06-291,8991,8991,7991,7991,7001,799
2020-06-261,9201,9251,8751,87511,6001,875
2020-06-251,6921,8001,6881,8005,7001,800
2020-06-241,6711,6811,6691,6691,3001,669
2020-06-231,6671,6671,6421,6552,0001,655
2020-06-221,6211,6501,6211,6251,6001,625
2020-06-191,6031,6051,6031,6045001,604
2020-06-181,6031,6041,6031,6034001,603
2020-06-171,6031,6031,6031,6031001,603
2020-06-161,5921,6031,5921,6034001,603
2020-06-151,6011,6041,5891,5891,0001,589
2020-06-121,5801,6011,5801,6014,1001,601
2020-06-111,6201,6321,6001,6005,0001,600
2020-06-101,6291,6321,6291,6324,2001,632
2020-06-091,6551,6551,6161,6201,8001,620
2020-06-081,6501,6621,6421,6557001,655
2020-06-051,6391,6391,6391,6391001,639
2020-06-041,6501,6501,6221,6299001,629
2020-06-031,6721,6721,6511,6516001,651
2020-06-021,6641,6721,6541,6727001,672
2020-06-011,6501,6701,6501,6646001,664
2020-05-291,7001,7001,6341,6551,7001,655
2020-05-281,6971,7051,6911,7041,6001,704
2020-05-271,6981,6981,6761,6981,3001,698
2020-05-261,6331,6991,6331,6994,4001,699
2020-05-251,5501,5951,5491,5952,4001,595
2020-05-221,5061,5151,5061,5151,0001,515
2020-05-211,5471,5471,5301,5337001,533
2020-05-201,5451,5461,5451,5465001,546
2020-05-191,5651,5651,5341,5341,6001,534
2020-05-181,5181,5241,5181,5247001,524
2020-05-151,5231,5501,5181,5181,1001,518
2020-05-141,5961,5961,5171,5171,0001,517
2020-05-131,6111,6111,5911,5914001,591
2020-05-121,6241,6261,6241,6265001,626
2020-05-111,6181,6321,6171,6245,9001,624
2020-05-081,6351,6581,6351,6585001,658
2020-05-071,6651,6651,6451,6452001,645
2020-05-011,7001,7171,6681,6874,1001,687
2020-04-301,7251,7251,6841,7008001,700
2020-04-281,6681,7251,6651,7054,1001,705
2020-04-271,6301,6801,5901,6683,1001,668
2020-04-241,5151,5151,5001,5101,3001,510
2020-04-231,4801,5051,4751,4991,3001,499
2020-04-221,4751,4751,4751,4751001,475
2020-04-211,4891,4891,4781,4888001,488
2020-04-201,4721,4751,4721,4735001,473
2020-04-171,4711,4711,4601,4601,0001,460
2020-04-161,4631,4631,4601,4602001,460
2020-04-151,4761,4761,4151,4151,3001,415
2020-04-141,4811,5031,4721,5031,2001,503
2020-04-131,5001,5001,4821,4885001,488
2020-04-101,5231,5231,5181,5182001,518
2020-04-091,4801,5261,4731,5267001,526
2020-04-08---1,480-1,480
2020-04-071,4601,4801,4601,4805001,480
2020-04-061,4151,4401,4101,4401,6001,440
2020-04-031,4191,4301,4151,4156001,415
2020-04-02---1,475-1,475
2020-04-011,4701,4751,4701,4754001,475
2020-03-311,4791,4791,4791,4791001,479
2020-03-301,5251,5251,4511,4601,4001,460
2020-03-271,5451,5791,5251,5482,8001,548
2020-03-261,5191,5701,5191,5443,2001,544
2020-03-251,5001,5401,4991,5193,4001,519
2020-03-241,4021,4491,4021,4452,8001,445
2020-03-231,4331,4501,3661,3924,1001,392
2020-03-191,4421,4651,4201,4203,0001,420
2020-03-181,4901,5481,4511,4512,6001,451
2020-03-171,3461,4751,3451,47527,2001,475
2020-03-161,5701,5761,5501,5761,9001,576
2020-03-131,5331,6001,4501,54711,3001,547
2020-03-121,7571,7571,6491,6494,6001,649
2020-03-111,8561,8561,8161,8161,4001,816
2020-03-101,8001,8001,6821,7768,1001,776
2020-03-091,8811,8811,8151,8202,8001,820
2020-03-061,9341,9341,9021,9024001,902
2020-03-051,9391,9391,9391,9391001,939
2020-03-041,9101,9101,9101,9103001,910
2020-03-031,9371,9371,8801,8801,3001,880
2020-03-021,8901,9491,8901,9374,0001,937
2020-02-281,9531,9531,9001,9385,3001,938
2020-02-272,0532,0601,9511,9935,6001,993
2020-02-262,1182,1182,0732,0736,6002,073
2020-02-252,1402,1402,1102,1182,4002,118
2020-02-212,1712,1712,1712,1712,0002,171
2020-02-202,2132,2402,1692,1824,7002,182
2020-02-192,2202,2392,2202,2354,0002,235
2020-02-182,2202,2202,2202,2201,0002,220
2020-02-172,3002,3002,2402,2751,9002,275
2020-02-142,3102,3102,3022,3024002,302
2020-02-132,3082,3302,3082,3289002,328
2020-02-122,3002,3202,3002,3088002,308
2020-02-102,3452,3452,2402,3203,7002,320
2020-02-072,3552,3562,3552,3556002,355
2020-02-062,3692,3852,3692,3852002,385
2020-02-052,3802,3802,3802,3801002,380
2020-02-042,3552,3742,3552,3746002,374
2020-02-032,3352,3552,3352,3551,1002,355
2020-01-312,3442,3542,3442,3543002,354
2020-01-302,3512,3512,3392,3482,4002,348
2020-01-292,3342,3422,3342,3347002,334
2020-01-282,3602,3602,3402,3499002,349
2020-01-272,3942,3942,3662,3906,5002,390
2020-01-242,3912,3912,3902,3919002,391
2020-01-232,3682,3852,3622,3831,1002,383
2020-01-222,3752,3952,3752,3779002,377
2020-01-212,3152,4102,3152,3833,7002,383
2020-01-202,2612,2912,2612,2919002,291
2020-01-172,2362,2452,2352,2351,3002,235
2020-01-162,2322,2502,2322,2364,4002,236
2020-01-152,2282,2352,2282,2353,0002,235
2020-01-142,2222,2282,2222,2284002,228
2020-01-102,2262,2262,2252,2252002,225
2020-01-092,2102,2302,2102,2241,3002,224
2020-01-082,2312,2312,2082,2082,4002,208
2020-01-072,2242,2402,2242,2401,0002,240
2020-01-062,2392,2392,2002,2354,0002,235

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