日本ピグメント(4119)の株価時系列情報
日本ピグメント(4119)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
1987/12/28 | 851 | 851 | 851 | 851 | 3,000 |
1987/12/26 | 881 | 881 | 881 | 881 | 1,000 |
1987/12/25 | 873 | 873 | 863 | 871 | 9,000 |
1987/12/24 | 875 | 875 | 874 | 874 | 4,000 |
1987/12/23 | 890 | 890 | 879 | 879 | 5,000 |
1987/12/22 | 893 | 895 | 890 | 890 | 6,000 |
1987/12/21 | 889 | 889 | 889 | 889 | 4,000 |
1987/12/18 | 869 | 870 | 860 | 860 | 7,000 |
1987/12/17 | 859 | 863 | 859 | 859 | 14,000 |
1987/12/15 | 800 | 829 | 800 | 829 | 4,000 |
1987/12/14 | 800 | 800 | 799 | 799 | 5,000 |
1987/12/11 | 785 | 795 | 781 | 781 | 6,000 |
1987/12/10 | 780 | 780 | 775 | 775 | 4,000 |
1987/12/09 | 801 | 801 | 800 | 800 | 7,000 |
1987/12/08 | 800 | 800 | 800 | 800 | 1,000 |
1987/12/07 | 805 | 805 | 800 | 800 | 3,000 |
1987/12/04 | 800 | 800 | 791 | 791 | 2,000 |
1987/12/03 | 806 | 806 | 805 | 805 | 5,000 |
1987/12/02 | 805 | 805 | 805 | 805 | 1,000 |
1987/12/01 | 814 | 814 | 814 | 814 | 1,000 |
1987/11/28 | 823 | 830 | 823 | 830 | 4,000 |
1987/11/27 | 823 | 823 | 815 | 815 | 5,000 |
1987/11/26 | 801 | 805 | 791 | 805 | 35,000 |
1987/11/25 | 810 | 810 | 801 | 801 | 3,000 |
1987/11/24 | 830 | 830 | 820 | 820 | 2,000 |
1987/11/18 | 835 | 835 | 835 | 835 | 1,000 |
1987/11/17 | 835 | 835 | 835 | 835 | 8,000 |
1987/11/16 | 792 | 794 | 792 | 793 | 5,000 |
1987/11/13 | 781 | 781 | 780 | 780 | 10,000 |
1987/11/12 | 775 | 775 | 771 | 775 | 3,000 |
1987/11/11 | 775 | 775 | 775 | 775 | 4,000 |
1987/11/10 | 820 | 820 | 815 | 815 | 5,000 |
1987/11/09 | 830 | 830 | 830 | 830 | 3,000 |
1987/11/07 | 830 | 830 | 830 | 830 | 1,000 |
1987/11/06 | 850 | 850 | 830 | 830 | 5,000 |
1987/11/05 | 850 | 850 | 840 | 840 | 15,000 |
1987/11/04 | 843 | 860 | 842 | 860 | 4,000 |
1987/11/02 | 841 | 841 | 841 | 841 | 1,000 |
1987/10/31 | 840 | 840 | 840 | 840 | 4,000 |
1987/10/30 | 840 | 840 | 840 | 840 | 5,000 |
1987/10/29 | 850 | 850 | 849 | 850 | 11,000 |
1987/10/28 | 878 | 878 | 861 | 861 | 4,000 |
1987/10/27 | 878 | 878 | 878 | 878 | 12,000 |
1987/10/23 | 980 | 980 | 968 | 968 | 6,000 |
1987/10/22 | 971 | 1,000 | 971 | 980 | 12,000 |
1987/10/21 | 960 | 970 | 959 | 965 | 12,000 |
1987/10/19 | 1,040 | 1,040 | 1,040 | 1,040 | 7,000 |
1987/10/16 | 1,060 | 1,060 | 1,030 | 1,040 | 15,000 |
1987/10/15 | 1,050 | 1,060 | 1,050 | 1,060 | 8,000 |
1987/10/14 | 1,080 | 1,100 | 1,070 | 1,070 | 6,000 |
1987/10/12 | 1,150 | 1,150 | 1,080 | 1,100 | 6,000 |
1987/10/09 | 1,160 | 1,170 | 1,150 | 1,150 | 4,000 |
1987/10/08 | 1,130 | 1,170 | 1,130 | 1,170 | 5,000 |
1987/10/07 | 1,100 | 1,130 | 1,060 | 1,130 | 17,000 |
1987/10/06 | 1,100 | 1,100 | 1,090 | 1,090 | 9,000 |
1987/10/05 | 1,120 | 1,140 | 1,090 | 1,090 | 16,000 |
1987/10/02 | 1,100 | 1,100 | 1,050 | 1,050 | 7,000 |
1987/10/01 | 1,110 | 1,130 | 1,030 | 1,130 | 13,000 |
1987/09/30 | 1,100 | 1,110 | 1,080 | 1,110 | 21,000 |
1987/09/29 | 1,140 | 1,140 | 1,100 | 1,100 | 6,000 |
1987/09/28 | 1,170 | 1,170 | 1,150 | 1,150 | 2,000 |
1987/09/26 | 1,100 | 1,140 | 1,100 | 1,140 | 5,000 |
1987/09/25 | 1,120 | 1,120 | 1,100 | 1,100 | 5,000 |
1987/09/24 | 1,210 | 1,220 | 1,190 | 1,200 | 20,000 |
1987/09/22 | 1,250 | 1,260 | 1,190 | 1,210 | 19,000 |
1987/09/21 | 1,200 | 1,270 | 1,200 | 1,260 | 49,000 |
1987/09/18 | 1,130 | 1,170 | 1,100 | 1,170 | 21,000 |
1987/09/17 | 1,070 | 1,150 | 1,070 | 1,110 | 20,000 |
1987/09/16 | 1,140 | 1,150 | 1,050 | 1,050 | 26,000 |
1987/09/14 | 1,150 | 1,160 | 1,150 | 1,150 | 21,000 |
1987/09/11 | 1,200 | 1,210 | 1,160 | 1,160 | 14,000 |
1987/09/10 | 1,150 | 1,190 | 1,150 | 1,190 | 56,000 |
1987/09/08 | 1,300 | 1,400 | 1,280 | 1,350 | 238,000 |
1987/09/07 | 1,300 | 1,300 | 1,300 | 1,300 | 401,000 |
1987/09/05 | 1,100 | 1,100 | 1,100 | 1,100 | 126,000 |
1987/09/04 | 910 | 995 | 900 | 995 | 82,000 |
1987/09/03 | 900 | 900 | 895 | 895 | 5,000 |
1987/09/02 | 910 | 910 | 900 | 900 | 8,000 |
1987/09/01 | 880 | 880 | 870 | 870 | 24,000 |
1987/08/31 | 910 | 960 | 910 | 920 | 35,000 |
1987/08/29 | 900 | 910 | 890 | 910 | 16,000 |
1987/08/28 | 840 | 900 | 840 | 900 | 48,000 |
1987/08/26 | 830 | 840 | 830 | 840 | 10,000 |
1987/08/25 | 899 | 900 | 899 | 900 | 4,000 |
1987/08/24 | 885 | 930 | 885 | 900 | 70,000 |
1987/08/22 | 820 | 880 | 820 | 880 | 51,000 |
1987/08/21 | 770 | 810 | 770 | 810 | 41,000 |
1987/08/20 | 743 | 750 | 743 | 750 | 15,000 |
1987/08/19 | 720 | 720 | 715 | 715 | 43,000 |
1987/08/18 | 705 | 705 | 705 | 705 | 3,000 |
1987/08/17 | 710 | 710 | 710 | 710 | 2,000 |
1987/08/14 | 710 | 710 | 710 | 710 | 3,000 |
1987/08/13 | 710 | 710 | 710 | 710 | 3,000 |
1987/08/12 | 720 | 720 | 710 | 710 | 6,000 |
1987/08/11 | 710 | 710 | 710 | 710 | 2,000 |
1987/08/10 | 705 | 705 | 705 | 705 | 2,000 |
1987/08/06 | 705 | 705 | 705 | 705 | 1,000 |
1987/08/04 | 710 | 710 | 710 | 710 | 2,000 |
1987/08/01 | 705 | 705 | 705 | 705 | 2,000 |
1987/07/30 | 705 | 705 | 705 | 705 | 1,000 |
1987/07/29 | 705 | 705 | 705 | 705 | 1,000 |
1987/07/28 | 710 | 710 | 710 | 710 | 2,000 |
1987/07/25 | 700 | 700 | 700 | 700 | 2,000 |
1987/07/21 | 700 | 710 | 700 | 700 | 5,000 |
1987/07/20 | 700 | 700 | 700 | 700 | 5,000 |
1987/07/17 | 700 | 700 | 700 | 700 | 2,000 |
1987/07/16 | 701 | 701 | 701 | 701 | 1,000 |
1987/07/15 | 700 | 700 | 700 | 700 | 1,000 |
1987/07/14 | 700 | 700 | 700 | 700 | 1,000 |
1987/07/13 | 700 | 700 | 700 | 700 | 2,000 |
1987/07/09 | 700 | 710 | 700 | 700 | 6,000 |
1987/07/06 | 730 | 730 | 730 | 730 | 6,000 |
1987/07/03 | 713 | 730 | 713 | 730 | 7,000 |
1987/07/02 | 701 | 713 | 700 | 713 | 10,000 |
1987/07/01 | 714 | 714 | 714 | 714 | 1,000 |
1987/06/30 | 724 | 724 | 724 | 724 | 1,000 |
1987/06/25 | 742 | 750 | 737 | 750 | 13,000 |
1987/06/24 | 721 | 743 | 720 | 743 | 13,000 |
1987/06/23 | 700 | 710 | 695 | 710 | 11,000 |
1987/06/22 | 698 | 698 | 692 | 693 | 5,000 |
1987/06/18 | 682 | 682 | 682 | 682 | 5,000 |
1987/06/17 | 680 | 680 | 680 | 680 | 2,000 |
1987/06/15 | 671 | 671 | 671 | 671 | 3,000 |
1987/06/12 | 655 | 665 | 655 | 665 | 3,000 |
1987/06/11 | 648 | 648 | 648 | 648 | 4,000 |
1987/06/10 | 645 | 645 | 645 | 645 | 1,000 |
1987/06/09 | 640 | 640 | 640 | 640 | 1,000 |
1987/06/08 | 635 | 635 | 635 | 635 | 1,000 |
1987/06/02 | 630 | 631 | 630 | 631 | 3,000 |
1987/06/01 | 620 | 620 | 620 | 620 | 1,000 |
1987/05/30 | 601 | 610 | 601 | 610 | 3,000 |
1987/05/29 | 601 | 601 | 601 | 601 | 5,000 |
1987/05/28 | 601 | 601 | 601 | 601 | 1,000 |
1987/05/27 | 601 | 601 | 600 | 600 | 3,000 |
1987/05/26 | 601 | 610 | 601 | 610 | 2,000 |
1987/05/25 | 610 | 610 | 610 | 610 | 1,000 |
1987/05/23 | 620 | 620 | 620 | 620 | 1,000 |
1987/05/22 | 635 | 635 | 635 | 635 | 2,000 |
1987/05/18 | 635 | 635 | 635 | 635 | 1,000 |
1987/05/13 | 620 | 620 | 620 | 620 | 1,000 |
1987/05/12 | 630 | 630 | 630 | 630 | 1,000 |
1987/05/08 | 640 | 640 | 640 | 640 | 2,000 |
1987/05/02 | 670 | 670 | 670 | 670 | 4,000 |
1987/04/24 | 671 | 671 | 671 | 671 | 2,000 |
1987/04/22 | 661 | 661 | 661 | 661 | 1,000 |
1987/04/21 | 660 | 661 | 660 | 661 | 62,000 |
1987/04/17 | 651 | 660 | 651 | 660 | 6,000 |
1987/04/16 | 656 | 656 | 656 | 656 | 2,000 |
1987/04/14 | 666 | 666 | 666 | 666 | 3,000 |
1987/04/07 | 686 | 686 | 686 | 686 | 1,000 |
1987/04/04 | 681 | 691 | 681 | 691 | 2,000 |
1987/04/03 | 671 | 685 | 666 | 685 | 12,000 |
1987/04/02 | 691 | 691 | 691 | 691 | 6,000 |
1987/03/27 | 784 | 784 | 755 | 761 | 16,000 |
1987/03/26 | 735 | 790 | 735 | 790 | 65,000 |
1987/03/25 | 715 | 738 | 715 | 738 | 29,000 |
1987/03/24 | 699 | 715 | 693 | 715 | 10,000 |
1987/03/23 | 734 | 738 | 705 | 715 | 17,000 |
1987/03/20 | 726 | 726 | 726 | 726 | 36,000 |
1987/03/19 | 652 | 670 | 652 | 666 | 770,000 |
1987/03/18 | 653 | 661 | 645 | 645 | 48,000 |
1987/03/17 | 630 | 650 | 630 | 650 | 21,000 |
1987/03/16 | 630 | 630 | 630 | 630 | 7,000 |
1987/03/13 | 610 | 610 | 600 | 610 | 21,000 |
1987/03/12 | 580 | 605 | 575 | 605 | 18,000 |
1987/03/11 | 580 | 580 | 580 | 580 | 17,000 |
1987/03/10 | 580 | 580 | 580 | 580 | 7,000 |
1987/03/09 | 575 | 575 | 575 | 575 | 1,000 |
1987/03/06 | 575 | 580 | 575 | 580 | 7,000 |
1987/03/05 | 575 | 575 | 575 | 575 | 2,000 |
1987/03/04 | 580 | 580 | 580 | 580 | 3,000 |
1987/03/03 | 575 | 575 | 575 | 575 | 1,000 |
1987/03/02 | 580 | 580 | 580 | 580 | 3,000 |
1987/02/28 | 580 | 580 | 580 | 580 | 4,000 |
1987/02/27 | 570 | 580 | 570 | 580 | 32,000 |
1987/02/25 | 580 | 580 | 580 | 580 | 4,000 |
1987/02/24 | 580 | 580 | 580 | 580 | 6,000 |
1987/02/23 | 580 | 580 | 580 | 580 | 1,000 |
1987/02/20 | 580 | 580 | 580 | 580 | 3,000 |
1987/02/19 | 580 | 580 | 580 | 580 | 1,000 |
1987/02/18 | 575 | 580 | 575 | 580 | 7,000 |
1987/02/17 | 580 | 580 | 580 | 580 | 1,000 |
1987/02/13 | 580 | 580 | 580 | 580 | 3,000 |
1987/02/09 | 580 | 580 | 580 | 580 | 9,000 |
1987/02/05 | 580 | 580 | 580 | 580 | 1,000 |
1987/02/04 | 580 | 580 | 580 | 580 | 2,000 |
1987/02/03 | 580 | 580 | 580 | 580 | 1,000 |
1987/01/31 | 580 | 580 | 580 | 580 | 1,000 |
1987/01/28 | 580 | 580 | 580 | 580 | 5,000 |
1987/01/26 | 581 | 581 | 581 | 581 | 9,000 |
1987/01/24 | 600 | 600 | 600 | 600 | 6,000 |
1987/01/23 | 600 | 600 | 600 | 600 | 4,000 |
1987/01/22 | 600 | 600 | 600 | 600 | 11,000 |
1987/01/21 | 600 | 600 | 600 | 600 | 1,000 |
1987/01/16 | 600 | 600 | 600 | 600 | 2,000 |
1987/01/08 | 580 | 580 | 580 | 580 | 5,000 |
1987/01/07 | 600 | 600 | 600 | 600 | 4,000 |
1987/01/06 | 619 | 620 | 610 | 610 | 14,000 |
1987/01/05 | 619 | 619 | 619 | 619 | 9,000 |