1. HOME >
  2. 株価時系列 >
  3. 4119 >
  4. 2023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 [2023年度]

日付始値高値安値終値出来高調整後終値
2023-12-292,3992,4102,3612,4091,7002,409
2023-12-282,3542,3992,3542,3981,1002,398
2023-12-272,4002,4002,4002,4002,4002,400
2023-12-262,3482,3482,3402,3418002,341
2023-12-252,3452,3482,3402,3481,4002,348
2023-12-222,3422,3422,3412,3423002,342
2023-12-212,3452,3452,3452,3453002,345
2023-12-202,3342,3402,3342,3402002,340
2023-12-192,3392,3482,3342,3341,6002,334
2023-12-182,3362,3402,3302,3405,2002,340
2023-12-152,3402,3492,3362,3361,5002,336
2023-12-142,3362,3402,3352,3351,8002,335
2023-12-132,3502,3502,3332,3403,7002,340
2023-12-122,3572,3572,3332,3335002,333
2023-12-112,3642,3642,3352,3361,6002,336
2023-12-082,3162,3362,3162,3361,3002,336
2023-12-072,3272,3312,3272,3312002,331
2023-12-062,3042,3272,3042,3278002,327
2023-12-052,3072,3402,3012,3131,7002,313
2023-12-042,3402,3402,3002,3313,4002,331
2023-12-012,3292,3402,3292,3383,8002,338
2023-11-302,3302,3302,3182,3285002,328
2023-11-292,3202,3392,3152,3397002,339
2023-11-282,3202,3302,3202,3301,2002,330
2023-11-272,3202,3202,3202,3201,0002,320
2023-11-242,3192,3202,3122,3201,0002,320
2023-11-222,3202,3202,3052,3054002,305
2023-11-212,3032,3202,3022,3205002,320
2023-11-202,3192,3192,2992,3196002,319
2023-11-172,2902,3272,2902,3277002,327
2023-11-162,2832,2832,2832,2836002,283
2023-11-15---2,287-2,287
2023-11-142,2852,2872,2772,2875002,287
2023-11-132,2882,3002,2862,2867002,286
2023-11-102,2972,3062,2812,3065002,306
2023-11-092,3002,3112,3002,3111,6002,311
2023-11-08---2,299-2,299
2023-11-072,2812,2992,2812,2996002,299
2023-11-062,2702,2962,2702,2961,1002,296
2023-11-022,2832,2832,2832,2838002,283
2023-11-012,2832,2832,2832,2831002,283
2023-10-312,2902,2902,2672,2673002,267
2023-10-302,2822,2822,2762,2761,4002,276
2023-10-27---2,263-2,263
2023-10-262,3002,3002,2632,2636002,263
2023-10-252,2712,3002,2562,3008002,300
2023-10-242,2572,2712,2512,2515002,251
2023-10-232,2762,2762,2562,2621,2002,262
2023-10-202,2752,2762,2692,2761,1002,276
2023-10-192,2752,2752,2752,2756002,275
2023-10-18---2,310-2,310
2023-10-172,3122,3122,3102,3102002,310
2023-10-162,3122,3122,3122,3122,2002,312
2023-10-13---2,305-2,305
2023-10-122,2802,3052,2802,3059002,305
2023-10-112,3002,3162,2862,2865002,286
2023-10-102,2822,3002,2782,3009002,300
2023-10-062,2772,2822,2772,2822002,282
2023-10-052,2852,2852,2702,2757002,275
2023-10-042,2742,2832,2602,2821,9002,282
2023-10-032,3112,3112,2872,2874,5002,287
2023-10-022,3202,3232,3152,3154,3002,315
2023-09-292,3412,3412,3102,3101,2002,310
2023-09-282,3412,3432,3312,3416002,341
2023-09-272,3492,3492,3332,3411,1002,341
2023-09-262,3472,3472,3462,3466002,346
2023-09-252,3642,3642,3302,3431,5002,343
2023-09-222,3282,3382,3282,3382002,338
2023-09-212,3202,3382,3202,3358002,335
2023-09-202,3402,3402,3232,3261,5002,326
2023-09-192,3512,3512,3502,3505002,350
2023-09-152,3652,3802,3532,3537,5002,353
2023-09-142,3432,3652,3432,3654002,365
2023-09-132,3562,3612,3562,3602,9002,360
2023-09-122,3412,3752,3412,3561,6002,356
2023-09-112,3652,3652,3412,3414002,341
2023-09-082,3612,3772,3412,3651,4002,365
2023-09-072,3682,3942,3662,3711,8002,371
2023-09-062,3722,4002,3562,3992,5002,399
2023-09-052,3302,3602,2902,3575,3002,357
2023-09-042,3432,3482,3322,3321,1002,332
2023-09-012,3182,3462,3182,3421,5002,342
2023-08-312,3102,3152,3102,3151,5002,315
2023-08-302,2952,3102,2952,3101,0002,310
2023-08-292,3102,3102,2902,2901,2002,290
2023-08-282,3122,3222,3092,3092,1002,309
2023-08-252,3122,3132,2922,3131,0002,313
2023-08-24---2,313-2,313
2023-08-232,3002,3132,3002,3133002,313
2023-08-222,3082,3082,3082,3081002,308
2023-08-212,2912,3062,2912,3017002,301
2023-08-182,3012,3012,2882,2912,5002,291
2023-08-172,3002,3012,3002,3014002,301
2023-08-162,3392,3392,3002,3172,2002,317
2023-08-152,4062,4062,3512,3562,1002,356
2023-08-142,4152,4152,4152,4154002,415
2023-08-102,3702,4292,3672,4004,0002,400
2023-08-092,3302,3542,3302,3541,7002,354
2023-08-082,3432,3432,3242,3269002,326
2023-08-072,3192,3612,3182,3383,4002,338
2023-08-04---2,398-2,398
2023-08-032,4162,4162,3982,3983002,398
2023-08-022,3982,4202,3982,4201,5002,420
2023-08-012,4102,4122,3982,3988002,398
2023-07-312,4102,4102,4102,4101,0002,410
2023-07-282,3982,3982,3982,3981002,398
2023-07-272,4082,4082,3682,3801,2002,380
2023-07-262,4082,4082,4082,4087002,408
2023-07-252,3992,4082,3962,4081,0002,408
2023-07-242,3962,3962,3962,3964002,396
2023-07-212,3962,3962,3742,3967002,396
2023-07-202,3852,3852,3762,3762002,376
2023-07-192,4002,4002,3902,3901,0002,390
2023-07-182,3642,3642,3642,3641002,364
2023-07-142,3512,3512,3342,3343002,334
2023-07-132,3262,3332,3262,3338002,333
2023-07-122,3622,3622,3622,3624002,362
2023-07-112,3632,3632,3532,3534002,353
2023-07-102,3952,3952,3552,3638002,363
2023-07-072,4002,4002,3902,3951,5002,395
2023-07-062,3652,3902,3652,3902,2002,390
2023-07-052,3572,3902,3572,3897002,389
2023-07-042,3842,3842,3802,3803002,380
2023-07-032,3802,3802,3622,3801,3002,380
2023-06-302,3662,3802,3662,3801,7002,380
2023-06-292,3512,3622,3512,3622002,362
2023-06-282,3662,3662,3502,3552,5002,355
2023-06-272,3562,3592,3372,3561,0002,356
2023-06-262,3552,3782,3542,3609,3002,360
2023-06-232,2952,3102,2942,3105,6002,310
2023-06-222,2822,2822,2762,2762002,276
2023-06-212,2782,2822,2682,2821,0002,282
2023-06-202,2702,2802,2502,2803,0002,280
2023-06-192,2432,2652,2392,2651,2002,265
2023-06-162,2152,2182,2152,2186002,218
2023-06-152,2152,2152,2152,2151002,215
2023-06-142,2002,2132,2002,2134,3002,213
2023-06-132,2352,2362,2352,2362002,236
2023-06-122,2472,2472,2332,2335002,233
2023-06-092,2232,2232,2232,2232002,223
2023-06-082,2212,2232,2212,2233002,223
2023-06-072,2202,2202,2202,2202002,220
2023-06-062,2212,2212,2212,2213002,221
2023-06-052,2152,2322,2122,2321,3002,232
2023-06-022,2072,2072,2002,2006002,200
2023-06-012,2102,2102,2002,2071,3002,207
2023-05-312,2252,2252,2102,2109002,210
2023-05-302,2412,2462,2392,2469002,246
2023-05-292,2412,2602,2412,2502,1002,250
2023-05-262,2492,2502,2392,2399002,239
2023-05-252,2642,2642,2332,2499002,249
2023-05-242,2312,2602,2312,2609002,260
2023-05-232,2452,2452,2432,2435002,243
2023-05-222,2502,2692,2452,2451,0002,245
2023-05-192,2502,2612,2242,2501,4002,250
2023-05-182,2552,2552,2552,2553002,255
2023-05-172,2442,2642,2212,2492,6002,249
2023-05-162,2882,2882,2442,2441,0002,244
2023-05-152,2672,2682,2462,2671,4002,267
2023-05-122,2132,2452,2062,2271,6002,227
2023-05-11---2,216-2,216
2023-05-102,2212,2212,2162,2162002,216
2023-05-092,2322,2322,2172,2281,4002,228
2023-05-082,2452,2452,2282,2327002,232
2023-05-022,2152,2902,2152,2705,0002,270
2023-05-012,2282,2332,2112,2111,0002,211
2023-04-282,2312,2382,2312,2381,4002,238
2023-04-272,2652,2652,2592,2604002,260
2023-04-262,2862,2862,2632,2651,3002,265
2023-04-252,2622,2862,2622,2861,5002,286
2023-04-24---2,262-2,262
2023-04-212,2622,2622,2622,2622002,262
2023-04-202,2612,2612,2612,2611002,261
2023-04-192,2702,2782,2652,2789002,278
2023-04-182,2462,2642,2462,2641,1002,264
2023-04-172,2392,2462,2392,2461,1002,246
2023-04-142,2392,2392,2392,2391,0002,239
2023-04-132,2412,2592,2402,2404002,240
2023-04-122,2432,2432,2432,2437002,243
2023-04-112,2732,2732,2432,2432002,243
2023-04-102,2572,2762,2572,2766002,276
2023-04-072,2392,2572,2392,2571,2002,257
2023-04-062,2392,2422,2382,2391,8002,239
2023-04-052,2542,2592,2512,2511,6002,251
2023-04-042,2692,2692,2552,2699002,269
2023-04-032,2532,2692,2382,2691,6002,269
2023-03-312,2352,2562,2192,2562,7002,256
2023-03-302,1432,2192,1432,2191,3002,219
2023-03-292,2042,2432,2042,2402,7002,240
2023-03-282,2472,2472,2402,2471,2002,247
2023-03-272,2472,2482,2402,2402,6002,240
2023-03-242,2102,2202,2002,2206002,220
2023-03-232,1872,1882,1872,1881,3002,188
2023-03-222,1862,1862,1702,1721,0002,172
2023-03-202,1712,1872,1702,1871,1002,187
2023-03-172,1832,1972,1752,1751,9002,175
2023-03-162,1612,1972,1302,1826,7002,182
2023-03-152,1702,2202,1702,2201,7002,220
2023-03-142,2732,2732,1312,1506,6002,150
2023-03-132,2902,2902,2872,2901,7002,290
2023-03-102,3302,3302,2902,2901,3002,290
2023-03-092,3092,3422,3092,3425,7002,342
2023-03-082,2912,3092,2822,3073,5002,307
2023-03-072,3102,3102,2952,3013,5002,301
2023-03-062,2912,3172,2912,3101,4002,310
2023-03-032,2602,2912,2522,2811,9002,281
2023-03-022,2942,2942,2512,2752,2002,275
2023-03-012,2732,2972,2542,2821,0002,282
2023-02-282,3002,3032,2822,2982,3002,298
2023-02-272,2622,2992,2362,2998,1002,299
2023-02-242,1602,2122,1602,2124,4002,212
2023-02-222,1552,1582,1352,1581,5002,158
2023-02-212,1542,1652,0682,1305,9002,130
2023-02-202,1112,1562,1112,1553,2002,155
2023-02-172,1352,1352,1072,1191,1002,119
2023-02-162,1202,1202,1202,1201002,120
2023-02-15---2,115-2,115
2023-02-142,1102,1152,1102,1155002,115
2023-02-132,1172,1172,1072,1157002,115
2023-02-102,1192,1232,0872,1061,5002,106
2023-02-092,0882,1302,0652,1144,8002,114
2023-02-082,0662,0872,0662,0715002,071
2023-02-072,0812,0872,0652,0871,9002,087
2023-02-062,0812,0912,0812,0881,7002,088
2023-02-032,1002,1002,0982,0991,3002,099
2023-02-022,0962,1002,0912,1001,6002,100
2023-02-012,0732,0892,0732,0814002,081
2023-01-312,0622,1492,0622,0706,3002,070
2023-01-302,0672,0752,0622,0622,8002,062
2023-01-272,0652,0672,0652,0673002,067
2023-01-262,0662,0662,0642,0646002,064
2023-01-252,0662,0662,0562,0641,6002,064
2023-01-242,0532,0562,0532,0563002,056
2023-01-232,0652,0672,0652,0678002,067
2023-01-202,0502,0502,0502,0502002,050
2023-01-19---2,045-2,045
2023-01-182,0452,0452,0452,0451002,045
2023-01-172,0352,0352,0302,0303002,030
2023-01-162,0462,0502,0452,0457002,045
2023-01-132,0252,0262,0252,0261,7002,026
2023-01-122,0382,0562,0322,0502,4002,050
2023-01-112,0682,0682,0162,0313,3002,031
2023-01-102,0672,0712,0672,0681,1002,068
2023-01-062,0742,0742,0662,0672,6002,067
2023-01-052,0752,0752,0742,0741,8002,074
2023-01-042,0892,0892,0742,0743002,074

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