4119 日本ピグメント(株) 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
2023-12-29	2,399	2,410	2,361	2,409	1,700	2,409
2023-12-28	2,354	2,399	2,354	2,398	1,100	2,398
2023-12-27	2,400	2,400	2,400	2,400	2,400	2,400
2023-12-26	2,348	2,348	2,340	2,341	800	2,341
2023-12-25	2,345	2,348	2,340	2,348	1,400	2,348
2023-12-22	2,342	2,342	2,341	2,342	300	2,342
2023-12-21	2,345	2,345	2,345	2,345	300	2,345
2023-12-20	2,334	2,340	2,334	2,340	200	2,340
2023-12-19	2,339	2,348	2,334	2,334	1,600	2,334
2023-12-18	2,336	2,340	2,330	2,340	5,200	2,340
2023-12-15	2,340	2,349	2,336	2,336	1,500	2,336
2023-12-14	2,336	2,340	2,335	2,335	1,800	2,335
2023-12-13	2,350	2,350	2,333	2,340	3,700	2,340
2023-12-12	2,357	2,357	2,333	2,333	500	2,333
2023-12-11	2,364	2,364	2,335	2,336	1,600	2,336
2023-12-08	2,316	2,336	2,316	2,336	1,300	2,336
2023-12-07	2,327	2,331	2,327	2,331	200	2,331
2023-12-06	2,304	2,327	2,304	2,327	800	2,327
2023-12-05	2,307	2,340	2,301	2,313	1,700	2,313
2023-12-04	2,340	2,340	2,300	2,331	3,400	2,331
2023-12-01	2,329	2,340	2,329	2,338	3,800	2,338
2023-11-30	2,330	2,330	2,318	2,328	500	2,328
2023-11-29	2,320	2,339	2,315	2,339	700	2,339
2023-11-28	2,320	2,330	2,320	2,330	1,200	2,330
2023-11-27	2,320	2,320	2,320	2,320	1,000	2,320
2023-11-24	2,319	2,320	2,312	2,320	1,000	2,320
2023-11-22	2,320	2,320	2,305	2,305	400	2,305
2023-11-21	2,303	2,320	2,302	2,320	500	2,320
2023-11-20	2,319	2,319	2,299	2,319	600	2,319
2023-11-17	2,290	2,327	2,290	2,327	700	2,327
2023-11-16	2,283	2,283	2,283	2,283	600	2,283
2023-11-15	-	-	-	2,287	-	2,287
2023-11-14	2,285	2,287	2,277	2,287	500	2,287
2023-11-13	2,288	2,300	2,286	2,286	700	2,286
2023-11-10	2,297	2,306	2,281	2,306	500	2,306
2023-11-09	2,300	2,311	2,300	2,311	1,600	2,311
2023-11-08	-	-	-	2,299	-	2,299
2023-11-07	2,281	2,299	2,281	2,299	600	2,299
2023-11-06	2,270	2,296	2,270	2,296	1,100	2,296
2023-11-02	2,283	2,283	2,283	2,283	800	2,283
2023-11-01	2,283	2,283	2,283	2,283	100	2,283
2023-10-31	2,290	2,290	2,267	2,267	300	2,267
2023-10-30	2,282	2,282	2,276	2,276	1,400	2,276
2023-10-27	-	-	-	2,263	-	2,263
2023-10-26	2,300	2,300	2,263	2,263	600	2,263
2023-10-25	2,271	2,300	2,256	2,300	800	2,300
2023-10-24	2,257	2,271	2,251	2,251	500	2,251
2023-10-23	2,276	2,276	2,256	2,262	1,200	2,262
2023-10-20	2,275	2,276	2,269	2,276	1,100	2,276
2023-10-19	2,275	2,275	2,275	2,275	600	2,275
2023-10-18	-	-	-	2,310	-	2,310
2023-10-17	2,312	2,312	2,310	2,310	200	2,310
2023-10-16	2,312	2,312	2,312	2,312	2,200	2,312
2023-10-13	-	-	-	2,305	-	2,305
2023-10-12	2,280	2,305	2,280	2,305	900	2,305
2023-10-11	2,300	2,316	2,286	2,286	500	2,286
2023-10-10	2,282	2,300	2,278	2,300	900	2,300
2023-10-06	2,277	2,282	2,277	2,282	200	2,282
2023-10-05	2,285	2,285	2,270	2,275	700	2,275
2023-10-04	2,274	2,283	2,260	2,282	1,900	2,282
2023-10-03	2,311	2,311	2,287	2,287	4,500	2,287
2023-10-02	2,320	2,323	2,315	2,315	4,300	2,315
2023-09-29	2,341	2,341	2,310	2,310	1,200	2,310
2023-09-28	2,341	2,343	2,331	2,341	600	2,341
2023-09-27	2,349	2,349	2,333	2,341	1,100	2,341
2023-09-26	2,347	2,347	2,346	2,346	600	2,346
2023-09-25	2,364	2,364	2,330	2,343	1,500	2,343
2023-09-22	2,328	2,338	2,328	2,338	200	2,338
2023-09-21	2,320	2,338	2,320	2,335	800	2,335
2023-09-20	2,340	2,340	2,323	2,326	1,500	2,326
2023-09-19	2,351	2,351	2,350	2,350	500	2,350
2023-09-15	2,365	2,380	2,353	2,353	7,500	2,353
2023-09-14	2,343	2,365	2,343	2,365	400	2,365
2023-09-13	2,356	2,361	2,356	2,360	2,900	2,360
2023-09-12	2,341	2,375	2,341	2,356	1,600	2,356
2023-09-11	2,365	2,365	2,341	2,341	400	2,341
2023-09-08	2,361	2,377	2,341	2,365	1,400	2,365
2023-09-07	2,368	2,394	2,366	2,371	1,800	2,371
2023-09-06	2,372	2,400	2,356	2,399	2,500	2,399
2023-09-05	2,330	2,360	2,290	2,357	5,300	2,357
2023-09-04	2,343	2,348	2,332	2,332	1,100	2,332
2023-09-01	2,318	2,346	2,318	2,342	1,500	2,342
2023-08-31	2,310	2,315	2,310	2,315	1,500	2,315
2023-08-30	2,295	2,310	2,295	2,310	1,000	2,310
2023-08-29	2,310	2,310	2,290	2,290	1,200	2,290
2023-08-28	2,312	2,322	2,309	2,309	2,100	2,309
2023-08-25	2,312	2,313	2,292	2,313	1,000	2,313
2023-08-24	-	-	-	2,313	-	2,313
2023-08-23	2,300	2,313	2,300	2,313	300	2,313
2023-08-22	2,308	2,308	2,308	2,308	100	2,308
2023-08-21	2,291	2,306	2,291	2,301	700	2,301
2023-08-18	2,301	2,301	2,288	2,291	2,500	2,291
2023-08-17	2,300	2,301	2,300	2,301	400	2,301
2023-08-16	2,339	2,339	2,300	2,317	2,200	2,317
2023-08-15	2,406	2,406	2,351	2,356	2,100	2,356
2023-08-14	2,415	2,415	2,415	2,415	400	2,415
2023-08-10	2,370	2,429	2,367	2,400	4,000	2,400
2023-08-09	2,330	2,354	2,330	2,354	1,700	2,354
2023-08-08	2,343	2,343	2,324	2,326	900	2,326
2023-08-07	2,319	2,361	2,318	2,338	3,400	2,338
2023-08-04	-	-	-	2,398	-	2,398
2023-08-03	2,416	2,416	2,398	2,398	300	2,398
2023-08-02	2,398	2,420	2,398	2,420	1,500	2,420
2023-08-01	2,410	2,412	2,398	2,398	800	2,398
2023-07-31	2,410	2,410	2,410	2,410	1,000	2,410
2023-07-28	2,398	2,398	2,398	2,398	100	2,398
2023-07-27	2,408	2,408	2,368	2,380	1,200	2,380
2023-07-26	2,408	2,408	2,408	2,408	700	2,408
2023-07-25	2,399	2,408	2,396	2,408	1,000	2,408
2023-07-24	2,396	2,396	2,396	2,396	400	2,396
2023-07-21	2,396	2,396	2,374	2,396	700	2,396
2023-07-20	2,385	2,385	2,376	2,376	200	2,376
2023-07-19	2,400	2,400	2,390	2,390	1,000	2,390
2023-07-18	2,364	2,364	2,364	2,364	100	2,364
2023-07-14	2,351	2,351	2,334	2,334	300	2,334
2023-07-13	2,326	2,333	2,326	2,333	800	2,333
2023-07-12	2,362	2,362	2,362	2,362	400	2,362
2023-07-11	2,363	2,363	2,353	2,353	400	2,353
2023-07-10	2,395	2,395	2,355	2,363	800	2,363
2023-07-07	2,400	2,400	2,390	2,395	1,500	2,395
2023-07-06	2,365	2,390	2,365	2,390	2,200	2,390
2023-07-05	2,357	2,390	2,357	2,389	700	2,389
2023-07-04	2,384	2,384	2,380	2,380	300	2,380
2023-07-03	2,380	2,380	2,362	2,380	1,300	2,380
2023-06-30	2,366	2,380	2,366	2,380	1,700	2,380
2023-06-29	2,351	2,362	2,351	2,362	200	2,362
2023-06-28	2,366	2,366	2,350	2,355	2,500	2,355
2023-06-27	2,356	2,359	2,337	2,356	1,000	2,356
2023-06-26	2,355	2,378	2,354	2,360	9,300	2,360
2023-06-23	2,295	2,310	2,294	2,310	5,600	2,310
2023-06-22	2,282	2,282	2,276	2,276	200	2,276
2023-06-21	2,278	2,282	2,268	2,282	1,000	2,282
2023-06-20	2,270	2,280	2,250	2,280	3,000	2,280
2023-06-19	2,243	2,265	2,239	2,265	1,200	2,265
2023-06-16	2,215	2,218	2,215	2,218	600	2,218
2023-06-15	2,215	2,215	2,215	2,215	100	2,215
2023-06-14	2,200	2,213	2,200	2,213	4,300	2,213
2023-06-13	2,235	2,236	2,235	2,236	200	2,236
2023-06-12	2,247	2,247	2,233	2,233	500	2,233
2023-06-09	2,223	2,223	2,223	2,223	200	2,223
2023-06-08	2,221	2,223	2,221	2,223	300	2,223
2023-06-07	2,220	2,220	2,220	2,220	200	2,220
2023-06-06	2,221	2,221	2,221	2,221	300	2,221
2023-06-05	2,215	2,232	2,212	2,232	1,300	2,232
2023-06-02	2,207	2,207	2,200	2,200	600	2,200
2023-06-01	2,210	2,210	2,200	2,207	1,300	2,207
2023-05-31	2,225	2,225	2,210	2,210	900	2,210
2023-05-30	2,241	2,246	2,239	2,246	900	2,246
2023-05-29	2,241	2,260	2,241	2,250	2,100	2,250
2023-05-26	2,249	2,250	2,239	2,239	900	2,239
2023-05-25	2,264	2,264	2,233	2,249	900	2,249
2023-05-24	2,231	2,260	2,231	2,260	900	2,260
2023-05-23	2,245	2,245	2,243	2,243	500	2,243
2023-05-22	2,250	2,269	2,245	2,245	1,000	2,245
2023-05-19	2,250	2,261	2,224	2,250	1,400	2,250
2023-05-18	2,255	2,255	2,255	2,255	300	2,255
2023-05-17	2,244	2,264	2,221	2,249	2,600	2,249
2023-05-16	2,288	2,288	2,244	2,244	1,000	2,244
2023-05-15	2,267	2,268	2,246	2,267	1,400	2,267
2023-05-12	2,213	2,245	2,206	2,227	1,600	2,227
2023-05-11	-	-	-	2,216	-	2,216
2023-05-10	2,221	2,221	2,216	2,216	200	2,216
2023-05-09	2,232	2,232	2,217	2,228	1,400	2,228
2023-05-08	2,245	2,245	2,228	2,232	700	2,232
2023-05-02	2,215	2,290	2,215	2,270	5,000	2,270
2023-05-01	2,228	2,233	2,211	2,211	1,000	2,211
2023-04-28	2,231	2,238	2,231	2,238	1,400	2,238
2023-04-27	2,265	2,265	2,259	2,260	400	2,260
2023-04-26	2,286	2,286	2,263	2,265	1,300	2,265
2023-04-25	2,262	2,286	2,262	2,286	1,500	2,286
2023-04-24	-	-	-	2,262	-	2,262
2023-04-21	2,262	2,262	2,262	2,262	200	2,262
2023-04-20	2,261	2,261	2,261	2,261	100	2,261
2023-04-19	2,270	2,278	2,265	2,278	900	2,278
2023-04-18	2,246	2,264	2,246	2,264	1,100	2,264
2023-04-17	2,239	2,246	2,239	2,246	1,100	2,246
2023-04-14	2,239	2,239	2,239	2,239	1,000	2,239
2023-04-13	2,241	2,259	2,240	2,240	400	2,240
2023-04-12	2,243	2,243	2,243	2,243	700	2,243
2023-04-11	2,273	2,273	2,243	2,243	200	2,243
2023-04-10	2,257	2,276	2,257	2,276	600	2,276
2023-04-07	2,239	2,257	2,239	2,257	1,200	2,257
2023-04-06	2,239	2,242	2,238	2,239	1,800	2,239
2023-04-05	2,254	2,259	2,251	2,251	1,600	2,251
2023-04-04	2,269	2,269	2,255	2,269	900	2,269
2023-04-03	2,253	2,269	2,238	2,269	1,600	2,269
2023-03-31	2,235	2,256	2,219	2,256	2,700	2,256
2023-03-30	2,143	2,219	2,143	2,219	1,300	2,219
2023-03-29	2,204	2,243	2,204	2,240	2,700	2,240
2023-03-28	2,247	2,247	2,240	2,247	1,200	2,247
2023-03-27	2,247	2,248	2,240	2,240	2,600	2,240
2023-03-24	2,210	2,220	2,200	2,220	600	2,220
2023-03-23	2,187	2,188	2,187	2,188	1,300	2,188
2023-03-22	2,186	2,186	2,170	2,172	1,000	2,172
2023-03-20	2,171	2,187	2,170	2,187	1,100	2,187
2023-03-17	2,183	2,197	2,175	2,175	1,900	2,175
2023-03-16	2,161	2,197	2,130	2,182	6,700	2,182
2023-03-15	2,170	2,220	2,170	2,220	1,700	2,220
2023-03-14	2,273	2,273	2,131	2,150	6,600	2,150
2023-03-13	2,290	2,290	2,287	2,290	1,700	2,290
2023-03-10	2,330	2,330	2,290	2,290	1,300	2,290
2023-03-09	2,309	2,342	2,309	2,342	5,700	2,342
2023-03-08	2,291	2,309	2,282	2,307	3,500	2,307
2023-03-07	2,310	2,310	2,295	2,301	3,500	2,301
2023-03-06	2,291	2,317	2,291	2,310	1,400	2,310
2023-03-03	2,260	2,291	2,252	2,281	1,900	2,281
2023-03-02	2,294	2,294	2,251	2,275	2,200	2,275
2023-03-01	2,273	2,297	2,254	2,282	1,000	2,282
2023-02-28	2,300	2,303	2,282	2,298	2,300	2,298
2023-02-27	2,262	2,299	2,236	2,299	8,100	2,299
2023-02-24	2,160	2,212	2,160	2,212	4,400	2,212
2023-02-22	2,155	2,158	2,135	2,158	1,500	2,158
2023-02-21	2,154	2,165	2,068	2,130	5,900	2,130
2023-02-20	2,111	2,156	2,111	2,155	3,200	2,155
2023-02-17	2,135	2,135	2,107	2,119	1,100	2,119
2023-02-16	2,120	2,120	2,120	2,120	100	2,120
2023-02-15	-	-	-	2,115	-	2,115
2023-02-14	2,110	2,115	2,110	2,115	500	2,115
2023-02-13	2,117	2,117	2,107	2,115	700	2,115
2023-02-10	2,119	2,123	2,087	2,106	1,500	2,106
2023-02-09	2,088	2,130	2,065	2,114	4,800	2,114
2023-02-08	2,066	2,087	2,066	2,071	500	2,071
2023-02-07	2,081	2,087	2,065	2,087	1,900	2,087
2023-02-06	2,081	2,091	2,081	2,088	1,700	2,088
2023-02-03	2,100	2,100	2,098	2,099	1,300	2,099
2023-02-02	2,096	2,100	2,091	2,100	1,600	2,100
2023-02-01	2,073	2,089	2,073	2,081	400	2,081
2023-01-31	2,062	2,149	2,062	2,070	6,300	2,070
2023-01-30	2,067	2,075	2,062	2,062	2,800	2,062
2023-01-27	2,065	2,067	2,065	2,067	300	2,067
2023-01-26	2,066	2,066	2,064	2,064	600	2,064
2023-01-25	2,066	2,066	2,056	2,064	1,600	2,064
2023-01-24	2,053	2,056	2,053	2,056	300	2,056
2023-01-23	2,065	2,067	2,065	2,067	800	2,067
2023-01-20	2,050	2,050	2,050	2,050	200	2,050
2023-01-19	-	-	-	2,045	-	2,045
2023-01-18	2,045	2,045	2,045	2,045	100	2,045
2023-01-17	2,035	2,035	2,030	2,030	300	2,030
2023-01-16	2,046	2,050	2,045	2,045	700	2,045
2023-01-13	2,025	2,026	2,025	2,026	1,700	2,026
2023-01-12	2,038	2,056	2,032	2,050	2,400	2,050
2023-01-11	2,068	2,068	2,016	2,031	3,300	2,031
2023-01-10	2,067	2,071	2,067	2,068	1,100	2,068
2023-01-06	2,074	2,074	2,066	2,067	2,600	2,067
2023-01-05	2,075	2,075	2,074	2,074	1,800	2,074
2023-01-04	2,089	2,089	2,074	2,074	300	2,074

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