1. HOME >
  2. 株価時系列 >
  3. 4119 >
  4. 2022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 [2022年度]

日付始値高値安値終値出来高調整後終値
2022-12-302,0832,0832,0802,0801,7002,080
2022-12-292,0782,0902,0782,0831,3002,083
2022-12-282,1092,1092,0882,0883,9002,088
2022-12-272,1002,1002,1002,1001,0002,100
2022-12-262,1192,1192,1002,1002,8002,100
2022-12-232,1212,1212,1132,1155002,115
2022-12-222,1062,1212,1052,1211,3002,121
2022-12-212,0982,1012,0902,0906002,090
2022-12-20---2,101-2,101
2022-12-192,1002,1092,1002,1019002,101
2022-12-162,1002,1102,1002,1108002,110
2022-12-152,1012,1122,0992,1121,2002,112
2022-12-142,1162,1162,1002,1021,4002,102
2022-12-132,1192,1192,1022,1144002,114
2022-12-122,1362,1362,0862,10018,8002,100
2022-12-092,1082,1102,1082,1101,3002,110
2022-12-082,1092,1262,1082,1093,4002,109
2022-12-072,1112,1112,1092,1091,3002,109
2022-12-062,1112,1142,1112,1141,7002,114
2022-12-052,1222,1232,1222,1238002,123
2022-12-022,1352,1352,1222,1229002,122
2022-12-012,1352,1352,1302,1356002,135
2022-11-302,1372,1372,1352,1358002,135
2022-11-292,1562,1562,1402,1403002,140
2022-11-282,1752,1752,1562,1561,6002,156
2022-11-252,1432,1552,1432,1558002,155
2022-11-24---2,122-2,122
2022-11-222,1212,1222,1212,1221,0002,122
2022-11-212,1292,1292,1262,1261,0002,126
2022-11-182,1202,1692,1202,1262,5002,126
2022-11-172,1202,1202,1202,1208002,120
2022-11-162,1102,1342,1102,1349002,134
2022-11-152,1102,1202,1102,1101,4002,110
2022-11-142,1102,1252,1102,1101,5002,110
2022-11-112,1212,1222,1102,1153,5002,115
2022-11-102,1652,1732,1002,1454,9002,145
2022-11-092,1682,1682,1682,1687002,168
2022-11-082,1702,1702,1702,1701,5002,170
2022-11-072,1672,1692,1672,1692002,169
2022-11-042,1712,1832,1672,1671,6002,167
2022-11-022,1832,1832,1712,1716002,171
2022-11-01---2,179-2,179
2022-10-312,1792,1792,1702,1795002,179
2022-10-282,1652,1802,1652,1801,1002,180
2022-10-272,1752,1752,1752,1751002,175
2022-10-262,1852,1852,1852,1855002,185
2022-10-252,1802,1852,1682,1858002,185
2022-10-24---2,170-2,170
2022-10-212,1712,1712,1702,1702002,170
2022-10-202,1692,1692,1692,1691002,169
2022-10-19---2,189-2,189
2022-10-182,1892,1902,1892,1892,7002,189
2022-10-172,1802,1802,1802,1801002,180
2022-10-142,1492,1532,1492,1532002,153
2022-10-132,1462,1462,1462,1461,2002,146
2022-10-122,1972,1972,1622,1624,1002,162
2022-10-112,1902,1902,1532,1531,1002,153
2022-10-072,1872,1902,1872,1905002,190
2022-10-062,1772,2102,1772,2101,9002,210
2022-10-052,1802,2002,1802,2001,5002,200
2022-10-042,1962,1962,1802,1801,2002,180
2022-10-032,1602,1602,1602,1601,2002,160
2022-09-302,1632,1662,1632,1646002,164
2022-09-292,2382,2382,1672,1891,2002,189
2022-09-282,1882,1882,1882,1881,1002,188
2022-09-272,1882,1882,1882,1881,0002,188
2022-09-262,2012,2012,1802,1802,3002,180
2022-09-222,2012,2092,2012,2096002,209
2022-09-212,2002,2002,1902,1902002,190
2022-09-20---2,200-2,200
2022-09-162,2142,2142,2002,2005002,200
2022-09-15---2,214-2,214
2022-09-142,1982,2192,1902,2145002,214
2022-09-132,2082,2082,2082,2081002,208
2022-09-122,2322,2322,2082,2081,3002,208
2022-09-092,2112,2312,2112,2316002,231
2022-09-082,2152,2372,2002,2371,5002,237
2022-09-072,2192,2192,2192,2193002,219
2022-09-06---2,186-2,186
2022-09-052,1962,1962,1862,1864002,186
2022-09-022,2382,2382,1962,1961,3002,196
2022-09-012,2362,2362,2202,2201,0002,220
2022-08-312,1602,2382,1592,2361,8002,236
2022-08-302,1862,1862,1672,1675002,167
2022-08-292,1432,1602,1432,1601,2002,160
2022-08-262,1972,1972,1702,1709002,170
2022-08-252,1892,1902,1692,1901,2002,190
2022-08-242,1752,1782,1702,1786002,178
2022-08-232,1852,1852,1662,1707002,170
2022-08-222,1902,1902,1722,1726002,172
2022-08-192,1722,1902,1722,1905002,190
2022-08-182,1872,1872,1652,1654002,165
2022-08-172,1882,1882,1682,1719002,171
2022-08-162,1902,1912,1772,1851,1002,185
2022-08-152,1772,1892,1772,1891,0002,189
2022-08-122,1502,1772,1392,1775,0002,177
2022-08-102,2222,2582,1792,1796,4002,179
2022-08-092,2452,2452,2392,2393002,239
2022-08-082,2552,2552,2552,2551,1002,255
2022-08-052,2432,2432,2432,2431002,243
2022-08-042,2412,2412,2382,2382002,238
2022-08-03---2,270-2,270
2022-08-022,2542,2702,2542,2702002,270
2022-08-012,2412,2762,2332,2452,0002,245
2022-07-292,2462,2462,2462,2461,4002,246
2022-07-282,2672,2672,2622,2623002,262
2022-07-272,2542,2602,2512,2603002,260
2022-07-262,2692,2702,2572,2579002,257
2022-07-252,2702,2702,2502,2691,0002,269
2022-07-222,2642,2642,2572,2577002,257
2022-07-212,2612,2612,2612,2613002,261
2022-07-202,2572,2802,2572,2623002,262
2022-07-192,2572,2572,2572,2571002,257
2022-07-152,2292,2572,2292,2571,0002,257
2022-07-14---2,270-2,270
2022-07-132,2702,2702,2702,2702002,270
2022-07-122,2482,2482,2482,2481002,248
2022-07-112,2422,2862,2422,2862,0002,286
2022-07-082,2422,2422,2422,2421002,242
2022-07-072,2422,2422,2422,2421002,242
2022-07-062,2492,2492,2492,2496002,249
2022-07-05---2,249-2,249
2022-07-042,2752,2752,2492,2499002,249
2022-07-012,2652,2702,2492,2493002,249
2022-06-302,2752,2752,2612,2656002,265
2022-06-292,2732,2732,2712,2714002,271
2022-06-282,2842,2842,2732,2738002,273
2022-06-272,3412,3412,2762,3007,4002,300
2022-06-242,2322,2462,2252,2411,9002,241
2022-06-232,1952,2422,1952,2245002,224
2022-06-222,2002,2062,1912,1951,0002,195
2022-06-212,1552,1882,1402,1882,5002,188
2022-06-202,1802,1802,1632,1633,0002,163
2022-06-172,2132,2132,2002,2001,8002,200
2022-06-162,2572,2572,2562,2563002,256
2022-06-152,2332,2332,2262,2268002,226
2022-06-142,2032,2602,2022,2022,1002,202
2022-06-132,2422,2422,2032,2033002,203
2022-06-102,2142,2482,2102,2484002,248
2022-06-092,2032,2212,2032,2215002,221
2022-06-082,2012,2032,2012,2038002,203
2022-06-072,2302,2302,2032,2031,2002,203
2022-06-062,2172,2172,2142,2144002,214
2022-06-032,2282,2282,2152,2177002,217
2022-06-022,2362,2362,2282,2301,5002,230
2022-06-012,2002,2202,2002,2068002,206
2022-05-312,1962,2052,1962,2001,6002,200
2022-05-302,1982,2002,1902,1921,7002,192
2022-05-272,2002,2002,1662,1908002,190
2022-05-262,2372,2372,2002,2002,4002,200
2022-05-252,2402,2402,1952,1957002,195
2022-05-242,1902,2002,1902,1911,1002,191
2022-05-232,2242,2302,1632,1864,0002,186
2022-05-202,2452,2452,2302,2307,9002,230
2022-05-192,1852,1972,1742,1954,4002,195
2022-05-182,2172,2172,2002,2008002,200
2022-05-172,2052,2052,2002,2001,4002,200
2022-05-162,2202,2272,2002,2053,2002,205
2022-05-132,2802,2882,2332,2331,5002,233
2022-05-122,2562,2602,2552,2555002,255
2022-05-112,2552,2602,2552,2604002,260
2022-05-102,2502,2502,2502,2501002,250
2022-05-092,2602,2602,2502,2504002,250
2022-05-062,2302,2652,2302,2653002,265
2022-05-022,1852,2082,1852,2081,8002,208
2022-04-282,2112,2332,2112,2333002,233
2022-04-272,2412,2412,1852,2149,4002,214
2022-04-262,2682,2722,2562,2569002,256
2022-04-252,3082,3082,2252,2805,9002,280
2022-04-222,2882,3062,2882,3064002,306
2022-04-212,3052,3122,3032,3061,6002,306
2022-04-202,2842,3082,2842,2894002,289
2022-04-192,2672,2682,2542,2661,4002,266
2022-04-182,2732,2732,2642,2641,0002,264
2022-04-152,2662,2662,2652,2669002,266
2022-04-142,2562,2652,2472,2653,5002,265
2022-04-132,2872,3272,2552,2663,3002,266
2022-04-122,3002,3002,2872,2872,0002,287
2022-04-112,3502,3502,2952,2953,5002,295
2022-04-08---2,350-2,350
2022-04-072,3532,3532,3502,3509002,350
2022-04-062,3732,3852,3562,3563,5002,356
2022-04-05---2,380-2,380
2022-04-042,3802,3802,3802,3801,5002,380
2022-04-012,4002,4012,3812,3991,4002,399
2022-03-312,4012,4012,4002,4002002,400
2022-03-302,3902,4192,3832,4012,6002,401
2022-03-292,4752,4852,4752,4828002,482
2022-03-282,4712,4862,4702,4852,5002,485
2022-03-252,4672,4692,4502,4689002,468
2022-03-242,4412,4452,4412,4459002,445
2022-03-232,4272,4412,4272,4412002,441
2022-03-222,4452,4452,4002,4292,3002,429
2022-03-182,4212,4432,4102,4431,9002,443
2022-03-172,4002,4492,4002,4219002,421
2022-03-162,4402,4402,3752,4005002,400
2022-03-152,4212,4532,4212,4228002,422
2022-03-142,4162,4462,4022,4461,1002,446
2022-03-112,4192,4192,4002,4167002,416
2022-03-102,4022,4192,3692,4198002,419
2022-03-092,3822,4322,3822,3851,2002,385
2022-03-082,4022,4022,3912,3912,3002,391
2022-03-072,4482,4532,4152,41510,3002,415
2022-03-042,4522,4532,4522,4523002,452
2022-03-032,4432,4702,4432,4702,1002,470
2022-03-022,4312,4492,4312,4431,4002,443
2022-03-012,4542,4552,4312,4419002,441
2022-02-282,4722,4722,4532,4538002,453
2022-02-252,4492,4492,4262,4401,0002,440
2022-02-242,4172,4252,4152,4251,4002,425
2022-02-222,4512,4622,4202,4209002,420
2022-02-212,4502,4592,4362,4592,9002,459
2022-02-182,4562,5042,4512,4602,1002,460
2022-02-172,4562,4742,4552,4571,9002,457
2022-02-162,4792,4792,4612,4736002,473
2022-02-152,4572,4602,4532,4558002,455
2022-02-142,4772,4812,4512,4576,4002,457
2022-02-102,6702,6952,4502,46321,1002,463
2022-02-092,6602,6602,6252,6452,3002,645
2022-02-082,6502,6602,6372,6601,4002,660
2022-02-072,6822,6822,6402,6709002,670
2022-02-042,6502,6602,6502,6606002,660
2022-02-032,6802,6802,6452,6681,6002,668
2022-02-022,6302,6992,6202,6991,2002,699
2022-02-012,6302,6302,6302,6302002,630
2022-01-312,6352,6352,6352,6351002,635
2022-01-282,6322,6372,5902,6141,6002,614
2022-01-272,6662,6662,6012,6322,8002,632
2022-01-262,6652,6652,6652,6658002,665
2022-01-252,6462,6622,6102,6622,6002,662
2022-01-242,6432,6432,6192,6302,8002,630
2022-01-212,6702,6802,6422,6444,0002,644
2022-01-202,7002,7002,6692,6932,2002,693
2022-01-192,7152,7152,6802,6852,4002,685
2022-01-182,7652,7682,7192,7191,4002,719
2022-01-172,7302,7612,7302,7402,6002,740
2022-01-142,7202,7202,7202,7206002,720
2022-01-132,7122,7252,7122,7208002,720
2022-01-122,7282,7322,7122,7127002,712
2022-01-112,7082,7112,6802,7111,5002,711
2022-01-072,7082,7422,6632,7002,9002,700
2022-01-062,7492,7492,7082,7082,5002,708
2022-01-052,7382,7652,7382,7651,2002,765
2022-01-042,7972,7972,7202,7373,6002,737

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