4119 日本ピグメント(株) の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	2,083	2,083	2,080	2,080	1,700	2,080
2022-12-29	2,078	2,090	2,078	2,083	1,300	2,083
2022-12-28	2,109	2,109	2,088	2,088	3,900	2,088
2022-12-27	2,100	2,100	2,100	2,100	1,000	2,100
2022-12-26	2,119	2,119	2,100	2,100	2,800	2,100
2022-12-23	2,121	2,121	2,113	2,115	500	2,115
2022-12-22	2,106	2,121	2,105	2,121	1,300	2,121
2022-12-21	2,098	2,101	2,090	2,090	600	2,090
2022-12-20	-	-	-	2,101	-	2,101
2022-12-19	2,100	2,109	2,100	2,101	900	2,101
2022-12-16	2,100	2,110	2,100	2,110	800	2,110
2022-12-15	2,101	2,112	2,099	2,112	1,200	2,112
2022-12-14	2,116	2,116	2,100	2,102	1,400	2,102
2022-12-13	2,119	2,119	2,102	2,114	400	2,114
2022-12-12	2,136	2,136	2,086	2,100	18,800	2,100
2022-12-09	2,108	2,110	2,108	2,110	1,300	2,110
2022-12-08	2,109	2,126	2,108	2,109	3,400	2,109
2022-12-07	2,111	2,111	2,109	2,109	1,300	2,109
2022-12-06	2,111	2,114	2,111	2,114	1,700	2,114
2022-12-05	2,122	2,123	2,122	2,123	800	2,123
2022-12-02	2,135	2,135	2,122	2,122	900	2,122
2022-12-01	2,135	2,135	2,130	2,135	600	2,135
2022-11-30	2,137	2,137	2,135	2,135	800	2,135
2022-11-29	2,156	2,156	2,140	2,140	300	2,140
2022-11-28	2,175	2,175	2,156	2,156	1,600	2,156
2022-11-25	2,143	2,155	2,143	2,155	800	2,155
2022-11-24	-	-	-	2,122	-	2,122
2022-11-22	2,121	2,122	2,121	2,122	1,000	2,122
2022-11-21	2,129	2,129	2,126	2,126	1,000	2,126
2022-11-18	2,120	2,169	2,120	2,126	2,500	2,126
2022-11-17	2,120	2,120	2,120	2,120	800	2,120
2022-11-16	2,110	2,134	2,110	2,134	900	2,134
2022-11-15	2,110	2,120	2,110	2,110	1,400	2,110
2022-11-14	2,110	2,125	2,110	2,110	1,500	2,110
2022-11-11	2,121	2,122	2,110	2,115	3,500	2,115
2022-11-10	2,165	2,173	2,100	2,145	4,900	2,145
2022-11-09	2,168	2,168	2,168	2,168	700	2,168
2022-11-08	2,170	2,170	2,170	2,170	1,500	2,170
2022-11-07	2,167	2,169	2,167	2,169	200	2,169
2022-11-04	2,171	2,183	2,167	2,167	1,600	2,167
2022-11-02	2,183	2,183	2,171	2,171	600	2,171
2022-11-01	-	-	-	2,179	-	2,179
2022-10-31	2,179	2,179	2,170	2,179	500	2,179
2022-10-28	2,165	2,180	2,165	2,180	1,100	2,180
2022-10-27	2,175	2,175	2,175	2,175	100	2,175
2022-10-26	2,185	2,185	2,185	2,185	500	2,185
2022-10-25	2,180	2,185	2,168	2,185	800	2,185
2022-10-24	-	-	-	2,170	-	2,170
2022-10-21	2,171	2,171	2,170	2,170	200	2,170
2022-10-20	2,169	2,169	2,169	2,169	100	2,169
2022-10-19	-	-	-	2,189	-	2,189
2022-10-18	2,189	2,190	2,189	2,189	2,700	2,189
2022-10-17	2,180	2,180	2,180	2,180	100	2,180
2022-10-14	2,149	2,153	2,149	2,153	200	2,153
2022-10-13	2,146	2,146	2,146	2,146	1,200	2,146
2022-10-12	2,197	2,197	2,162	2,162	4,100	2,162
2022-10-11	2,190	2,190	2,153	2,153	1,100	2,153
2022-10-07	2,187	2,190	2,187	2,190	500	2,190
2022-10-06	2,177	2,210	2,177	2,210	1,900	2,210
2022-10-05	2,180	2,200	2,180	2,200	1,500	2,200
2022-10-04	2,196	2,196	2,180	2,180	1,200	2,180
2022-10-03	2,160	2,160	2,160	2,160	1,200	2,160
2022-09-30	2,163	2,166	2,163	2,164	600	2,164
2022-09-29	2,238	2,238	2,167	2,189	1,200	2,189
2022-09-28	2,188	2,188	2,188	2,188	1,100	2,188
2022-09-27	2,188	2,188	2,188	2,188	1,000	2,188
2022-09-26	2,201	2,201	2,180	2,180	2,300	2,180
2022-09-22	2,201	2,209	2,201	2,209	600	2,209
2022-09-21	2,200	2,200	2,190	2,190	200	2,190
2022-09-20	-	-	-	2,200	-	2,200
2022-09-16	2,214	2,214	2,200	2,200	500	2,200
2022-09-15	-	-	-	2,214	-	2,214
2022-09-14	2,198	2,219	2,190	2,214	500	2,214
2022-09-13	2,208	2,208	2,208	2,208	100	2,208
2022-09-12	2,232	2,232	2,208	2,208	1,300	2,208
2022-09-09	2,211	2,231	2,211	2,231	600	2,231
2022-09-08	2,215	2,237	2,200	2,237	1,500	2,237
2022-09-07	2,219	2,219	2,219	2,219	300	2,219
2022-09-06	-	-	-	2,186	-	2,186
2022-09-05	2,196	2,196	2,186	2,186	400	2,186
2022-09-02	2,238	2,238	2,196	2,196	1,300	2,196
2022-09-01	2,236	2,236	2,220	2,220	1,000	2,220
2022-08-31	2,160	2,238	2,159	2,236	1,800	2,236
2022-08-30	2,186	2,186	2,167	2,167	500	2,167
2022-08-29	2,143	2,160	2,143	2,160	1,200	2,160
2022-08-26	2,197	2,197	2,170	2,170	900	2,170
2022-08-25	2,189	2,190	2,169	2,190	1,200	2,190
2022-08-24	2,175	2,178	2,170	2,178	600	2,178
2022-08-23	2,185	2,185	2,166	2,170	700	2,170
2022-08-22	2,190	2,190	2,172	2,172	600	2,172
2022-08-19	2,172	2,190	2,172	2,190	500	2,190
2022-08-18	2,187	2,187	2,165	2,165	400	2,165
2022-08-17	2,188	2,188	2,168	2,171	900	2,171
2022-08-16	2,190	2,191	2,177	2,185	1,100	2,185
2022-08-15	2,177	2,189	2,177	2,189	1,000	2,189
2022-08-12	2,150	2,177	2,139	2,177	5,000	2,177
2022-08-10	2,222	2,258	2,179	2,179	6,400	2,179
2022-08-09	2,245	2,245	2,239	2,239	300	2,239
2022-08-08	2,255	2,255	2,255	2,255	1,100	2,255
2022-08-05	2,243	2,243	2,243	2,243	100	2,243
2022-08-04	2,241	2,241	2,238	2,238	200	2,238
2022-08-03	-	-	-	2,270	-	2,270
2022-08-02	2,254	2,270	2,254	2,270	200	2,270
2022-08-01	2,241	2,276	2,233	2,245	2,000	2,245
2022-07-29	2,246	2,246	2,246	2,246	1,400	2,246
2022-07-28	2,267	2,267	2,262	2,262	300	2,262
2022-07-27	2,254	2,260	2,251	2,260	300	2,260
2022-07-26	2,269	2,270	2,257	2,257	900	2,257
2022-07-25	2,270	2,270	2,250	2,269	1,000	2,269
2022-07-22	2,264	2,264	2,257	2,257	700	2,257
2022-07-21	2,261	2,261	2,261	2,261	300	2,261
2022-07-20	2,257	2,280	2,257	2,262	300	2,262
2022-07-19	2,257	2,257	2,257	2,257	100	2,257
2022-07-15	2,229	2,257	2,229	2,257	1,000	2,257
2022-07-14	-	-	-	2,270	-	2,270
2022-07-13	2,270	2,270	2,270	2,270	200	2,270
2022-07-12	2,248	2,248	2,248	2,248	100	2,248
2022-07-11	2,242	2,286	2,242	2,286	2,000	2,286
2022-07-08	2,242	2,242	2,242	2,242	100	2,242
2022-07-07	2,242	2,242	2,242	2,242	100	2,242
2022-07-06	2,249	2,249	2,249	2,249	600	2,249
2022-07-05	-	-	-	2,249	-	2,249
2022-07-04	2,275	2,275	2,249	2,249	900	2,249
2022-07-01	2,265	2,270	2,249	2,249	300	2,249
2022-06-30	2,275	2,275	2,261	2,265	600	2,265
2022-06-29	2,273	2,273	2,271	2,271	400	2,271
2022-06-28	2,284	2,284	2,273	2,273	800	2,273
2022-06-27	2,341	2,341	2,276	2,300	7,400	2,300
2022-06-24	2,232	2,246	2,225	2,241	1,900	2,241
2022-06-23	2,195	2,242	2,195	2,224	500	2,224
2022-06-22	2,200	2,206	2,191	2,195	1,000	2,195
2022-06-21	2,155	2,188	2,140	2,188	2,500	2,188
2022-06-20	2,180	2,180	2,163	2,163	3,000	2,163
2022-06-17	2,213	2,213	2,200	2,200	1,800	2,200
2022-06-16	2,257	2,257	2,256	2,256	300	2,256
2022-06-15	2,233	2,233	2,226	2,226	800	2,226
2022-06-14	2,203	2,260	2,202	2,202	2,100	2,202
2022-06-13	2,242	2,242	2,203	2,203	300	2,203
2022-06-10	2,214	2,248	2,210	2,248	400	2,248
2022-06-09	2,203	2,221	2,203	2,221	500	2,221
2022-06-08	2,201	2,203	2,201	2,203	800	2,203
2022-06-07	2,230	2,230	2,203	2,203	1,200	2,203
2022-06-06	2,217	2,217	2,214	2,214	400	2,214
2022-06-03	2,228	2,228	2,215	2,217	700	2,217
2022-06-02	2,236	2,236	2,228	2,230	1,500	2,230
2022-06-01	2,200	2,220	2,200	2,206	800	2,206
2022-05-31	2,196	2,205	2,196	2,200	1,600	2,200
2022-05-30	2,198	2,200	2,190	2,192	1,700	2,192
2022-05-27	2,200	2,200	2,166	2,190	800	2,190
2022-05-26	2,237	2,237	2,200	2,200	2,400	2,200
2022-05-25	2,240	2,240	2,195	2,195	700	2,195
2022-05-24	2,190	2,200	2,190	2,191	1,100	2,191
2022-05-23	2,224	2,230	2,163	2,186	4,000	2,186
2022-05-20	2,245	2,245	2,230	2,230	7,900	2,230
2022-05-19	2,185	2,197	2,174	2,195	4,400	2,195
2022-05-18	2,217	2,217	2,200	2,200	800	2,200
2022-05-17	2,205	2,205	2,200	2,200	1,400	2,200
2022-05-16	2,220	2,227	2,200	2,205	3,200	2,205
2022-05-13	2,280	2,288	2,233	2,233	1,500	2,233
2022-05-12	2,256	2,260	2,255	2,255	500	2,255
2022-05-11	2,255	2,260	2,255	2,260	400	2,260
2022-05-10	2,250	2,250	2,250	2,250	100	2,250
2022-05-09	2,260	2,260	2,250	2,250	400	2,250
2022-05-06	2,230	2,265	2,230	2,265	300	2,265
2022-05-02	2,185	2,208	2,185	2,208	1,800	2,208
2022-04-28	2,211	2,233	2,211	2,233	300	2,233
2022-04-27	2,241	2,241	2,185	2,214	9,400	2,214
2022-04-26	2,268	2,272	2,256	2,256	900	2,256
2022-04-25	2,308	2,308	2,225	2,280	5,900	2,280
2022-04-22	2,288	2,306	2,288	2,306	400	2,306
2022-04-21	2,305	2,312	2,303	2,306	1,600	2,306
2022-04-20	2,284	2,308	2,284	2,289	400	2,289
2022-04-19	2,267	2,268	2,254	2,266	1,400	2,266
2022-04-18	2,273	2,273	2,264	2,264	1,000	2,264
2022-04-15	2,266	2,266	2,265	2,266	900	2,266
2022-04-14	2,256	2,265	2,247	2,265	3,500	2,265
2022-04-13	2,287	2,327	2,255	2,266	3,300	2,266
2022-04-12	2,300	2,300	2,287	2,287	2,000	2,287
2022-04-11	2,350	2,350	2,295	2,295	3,500	2,295
2022-04-08	-	-	-	2,350	-	2,350
2022-04-07	2,353	2,353	2,350	2,350	900	2,350
2022-04-06	2,373	2,385	2,356	2,356	3,500	2,356
2022-04-05	-	-	-	2,380	-	2,380
2022-04-04	2,380	2,380	2,380	2,380	1,500	2,380
2022-04-01	2,400	2,401	2,381	2,399	1,400	2,399
2022-03-31	2,401	2,401	2,400	2,400	200	2,400
2022-03-30	2,390	2,419	2,383	2,401	2,600	2,401
2022-03-29	2,475	2,485	2,475	2,482	800	2,482
2022-03-28	2,471	2,486	2,470	2,485	2,500	2,485
2022-03-25	2,467	2,469	2,450	2,468	900	2,468
2022-03-24	2,441	2,445	2,441	2,445	900	2,445
2022-03-23	2,427	2,441	2,427	2,441	200	2,441
2022-03-22	2,445	2,445	2,400	2,429	2,300	2,429
2022-03-18	2,421	2,443	2,410	2,443	1,900	2,443
2022-03-17	2,400	2,449	2,400	2,421	900	2,421
2022-03-16	2,440	2,440	2,375	2,400	500	2,400
2022-03-15	2,421	2,453	2,421	2,422	800	2,422
2022-03-14	2,416	2,446	2,402	2,446	1,100	2,446
2022-03-11	2,419	2,419	2,400	2,416	700	2,416
2022-03-10	2,402	2,419	2,369	2,419	800	2,419
2022-03-09	2,382	2,432	2,382	2,385	1,200	2,385
2022-03-08	2,402	2,402	2,391	2,391	2,300	2,391
2022-03-07	2,448	2,453	2,415	2,415	10,300	2,415
2022-03-04	2,452	2,453	2,452	2,452	300	2,452
2022-03-03	2,443	2,470	2,443	2,470	2,100	2,470
2022-03-02	2,431	2,449	2,431	2,443	1,400	2,443
2022-03-01	2,454	2,455	2,431	2,441	900	2,441
2022-02-28	2,472	2,472	2,453	2,453	800	2,453
2022-02-25	2,449	2,449	2,426	2,440	1,000	2,440
2022-02-24	2,417	2,425	2,415	2,425	1,400	2,425
2022-02-22	2,451	2,462	2,420	2,420	900	2,420
2022-02-21	2,450	2,459	2,436	2,459	2,900	2,459
2022-02-18	2,456	2,504	2,451	2,460	2,100	2,460
2022-02-17	2,456	2,474	2,455	2,457	1,900	2,457
2022-02-16	2,479	2,479	2,461	2,473	600	2,473
2022-02-15	2,457	2,460	2,453	2,455	800	2,455
2022-02-14	2,477	2,481	2,451	2,457	6,400	2,457
2022-02-10	2,670	2,695	2,450	2,463	21,100	2,463
2022-02-09	2,660	2,660	2,625	2,645	2,300	2,645
2022-02-08	2,650	2,660	2,637	2,660	1,400	2,660
2022-02-07	2,682	2,682	2,640	2,670	900	2,670
2022-02-04	2,650	2,660	2,650	2,660	600	2,660
2022-02-03	2,680	2,680	2,645	2,668	1,600	2,668
2022-02-02	2,630	2,699	2,620	2,699	1,200	2,699
2022-02-01	2,630	2,630	2,630	2,630	200	2,630
2022-01-31	2,635	2,635	2,635	2,635	100	2,635
2022-01-28	2,632	2,637	2,590	2,614	1,600	2,614
2022-01-27	2,666	2,666	2,601	2,632	2,800	2,632
2022-01-26	2,665	2,665	2,665	2,665	800	2,665
2022-01-25	2,646	2,662	2,610	2,662	2,600	2,662
2022-01-24	2,643	2,643	2,619	2,630	2,800	2,630
2022-01-21	2,670	2,680	2,642	2,644	4,000	2,644
2022-01-20	2,700	2,700	2,669	2,693	2,200	2,693
2022-01-19	2,715	2,715	2,680	2,685	2,400	2,685
2022-01-18	2,765	2,768	2,719	2,719	1,400	2,719
2022-01-17	2,730	2,761	2,730	2,740	2,600	2,740
2022-01-14	2,720	2,720	2,720	2,720	600	2,720
2022-01-13	2,712	2,725	2,712	2,720	800	2,720
2022-01-12	2,728	2,732	2,712	2,712	700	2,712
2022-01-11	2,708	2,711	2,680	2,711	1,500	2,711
2022-01-07	2,708	2,742	2,663	2,700	2,900	2,700
2022-01-06	2,749	2,749	2,708	2,708	2,500	2,708
2022-01-05	2,738	2,765	2,738	2,765	1,200	2,765
2022-01-04	2,797	2,797	2,720	2,737	3,600	2,737

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