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 |
---|---|---|---|---|---|
2009/12/30 | 173 | 173 | 173 | 173 | 2,000 |
2009/12/29 | 170 | 172 | 170 | 172 | 10,000 |
2009/12/28 | 178 | 178 | 171 | 171 | 9,000 |
2009/12/25 | 167 | 175 | 165 | 168 | 24,000 |
2009/12/24 | 161 | 162 | 159 | 162 | 5,000 |
2009/12/22 | 159 | 161 | 159 | 159 | 6,000 |
2009/12/21 | 159 | 163 | 159 | 162 | 8,000 |
2009/12/18 | 161 | 161 | 161 | 161 | 1,000 |
2009/12/17 | 164 | 164 | 161 | 161 | 16,000 |
2009/12/16 | 161 | 166 | 161 | 166 | 19,000 |
2009/12/15 | 165 | 165 | 159 | 159 | 9,000 |
2009/12/14 | 159 | 160 | 159 | 160 | 9,000 |
2009/12/11 | 158 | 158 | 152 | 157 | 9,000 |
2009/12/10 | 155 | 158 | 155 | 158 | 2,000 |
2009/12/09 | 155 | 157 | 155 | 157 | 4,000 |
2009/12/08 | 150 | 155 | 150 | 155 | 5,000 |
2009/12/07 | 154 | 155 | 154 | 155 | 9,000 |
2009/12/03 | 155 | 155 | 155 | 155 | 2,000 |
2009/12/02 | 145 | 150 | 145 | 150 | 10,000 |
2009/11/30 | 153 | 153 | 140 | 143 | 17,000 |
2009/11/26 | 163 | 163 | 163 | 163 | 8,000 |
2009/11/25 | 164 | 164 | 162 | 163 | 9,000 |
2009/11/24 | 152 | 168 | 152 | 168 | 8,000 |
2009/11/20 | 153 | 153 | 152 | 152 | 11,000 |
2009/11/19 | 154 | 154 | 154 | 154 | 1,000 |
2009/11/18 | 160 | 160 | 155 | 155 | 5,000 |
2009/11/16 | 156 | 156 | 156 | 156 | 3,000 |
2009/11/12 | 166 | 166 | 166 | 166 | 1,000 |
2009/11/09 | 162 | 162 | 162 | 162 | 1,000 |
2009/11/04 | 165 | 168 | 165 | 168 | 2,000 |
2009/11/02 | 158 | 168 | 158 | 168 | 7,000 |
2009/10/29 | 161 | 162 | 161 | 162 | 2,000 |
2009/10/27 | 163 | 169 | 162 | 169 | 7,000 |
2009/10/26 | 164 | 164 | 164 | 164 | 8,000 |
2009/10/23 | 166 | 169 | 166 | 169 | 11,000 |
2009/10/22 | 167 | 167 | 164 | 164 | 6,000 |
2009/10/21 | 163 | 163 | 163 | 163 | 2,000 |
2009/10/19 | 160 | 160 | 157 | 157 | 5,000 |
2009/10/15 | 161 | 161 | 161 | 161 | 1,000 |
2009/10/14 | 159 | 159 | 159 | 159 | 1,000 |
2009/10/13 | 159 | 159 | 155 | 155 | 18,000 |
2009/10/09 | 159 | 159 | 159 | 159 | 4,000 |
2009/10/08 | 162 | 162 | 162 | 162 | 1,000 |
2009/10/07 | 167 | 167 | 167 | 167 | 1,000 |
2009/10/06 | 170 | 170 | 170 | 170 | 15,000 |
2009/10/02 | 161 | 161 | 161 | 161 | 1,000 |
2009/09/30 | 156 | 156 | 156 | 156 | 2,000 |
2009/09/29 | 159 | 159 | 159 | 159 | 2,000 |
2009/09/28 | 171 | 171 | 165 | 165 | 12,000 |
2009/09/25 | 169 | 172 | 168 | 172 | 14,000 |
2009/09/24 | 171 | 171 | 165 | 171 | 10,000 |
2009/09/16 | 163 | 163 | 160 | 160 | 10,000 |
2009/09/15 | 163 | 163 | 163 | 163 | 2,000 |
2009/09/07 | 168 | 168 | 167 | 167 | 3,000 |
2009/09/04 | 166 | 168 | 165 | 168 | 7,000 |
2009/09/03 | 166 | 166 | 164 | 164 | 5,000 |
2009/09/02 | 167 | 170 | 167 | 170 | 2,000 |
2009/09/01 | 168 | 171 | 167 | 171 | 5,000 |
2009/08/31 | 167 | 173 | 167 | 171 | 5,000 |
2009/08/28 | 167 | 167 | 166 | 166 | 6,000 |
2009/08/27 | 168 | 171 | 166 | 171 | 4,000 |
2009/08/26 | 173 | 173 | 173 | 173 | 8,000 |
2009/08/25 | 167 | 170 | 165 | 170 | 17,000 |
2009/08/24 | 163 | 165 | 163 | 165 | 14,000 |
2009/08/21 | 162 | 162 | 162 | 162 | 5,000 |
2009/08/20 | 161 | 162 | 159 | 162 | 9,000 |
2009/08/19 | 166 | 166 | 161 | 161 | 6,000 |
2009/08/13 | 177 | 177 | 177 | 177 | 3,000 |
2009/08/12 | 172 | 172 | 172 | 172 | 1,000 |
2009/08/11 | 176 | 178 | 176 | 176 | 5,000 |
2009/08/10 | 173 | 175 | 172 | 175 | 13,000 |
2009/08/07 | 168 | 168 | 165 | 165 | 5,000 |
2009/08/05 | 174 | 174 | 174 | 174 | 5,000 |
2009/08/04 | 172 | 172 | 170 | 170 | 6,000 |
2009/08/03 | 170 | 172 | 170 | 172 | 8,000 |
2009/07/31 | 166 | 170 | 166 | 170 | 3,000 |
2009/07/30 | 165 | 165 | 165 | 165 | 1,000 |
2009/07/29 | 163 | 163 | 162 | 162 | 2,000 |
2009/07/28 | 171 | 171 | 152 | 163 | 11,000 |
2009/07/27 | 178 | 178 | 173 | 173 | 28,000 |
2009/07/24 | 163 | 173 | 163 | 173 | 45,000 |
2009/07/23 | 161 | 164 | 161 | 164 | 44,000 |
2009/07/22 | 161 | 161 | 159 | 161 | 9,000 |
2009/07/21 | 159 | 160 | 158 | 160 | 10,000 |
2009/07/17 | 159 | 159 | 156 | 157 | 11,000 |
2009/07/15 | 154 | 155 | 154 | 155 | 4,000 |
2009/07/14 | 154 | 154 | 154 | 154 | 3,000 |
2009/07/13 | 162 | 162 | 154 | 154 | 7,000 |
2009/07/10 | 158 | 158 | 154 | 154 | 7,000 |
2009/07/09 | 160 | 161 | 158 | 158 | 3,000 |
2009/07/08 | 163 | 163 | 161 | 161 | 8,000 |
2009/07/07 | 164 | 164 | 163 | 163 | 4,000 |
2009/07/06 | 163 | 164 | 163 | 164 | 9,000 |
2009/07/03 | 163 | 163 | 163 | 163 | 3,000 |
2009/07/02 | 164 | 164 | 163 | 163 | 9,000 |
2009/07/01 | 163 | 165 | 163 | 164 | 15,000 |
2009/06/30 | 162 | 163 | 162 | 163 | 4,000 |
2009/06/29 | 164 | 167 | 161 | 163 | 16,000 |
2009/06/26 | 163 | 165 | 163 | 163 | 28,000 |
2009/06/25 | 160 | 163 | 159 | 163 | 25,000 |
2009/06/24 | 160 | 160 | 158 | 158 | 13,000 |
2009/06/23 | 155 | 158 | 155 | 158 | 4,000 |
2009/06/22 | 156 | 158 | 156 | 157 | 17,000 |
2009/06/19 | 154 | 154 | 153 | 154 | 19,000 |
2009/06/18 | 157 | 158 | 149 | 151 | 18,000 |
2009/06/17 | 157 | 157 | 154 | 155 | 11,000 |
2009/06/16 | 167 | 167 | 156 | 157 | 26,000 |
2009/06/15 | 169 | 170 | 166 | 166 | 20,000 |
2009/06/12 | 165 | 165 | 160 | 164 | 23,000 |
2009/06/11 | 168 | 168 | 166 | 166 | 9,000 |
2009/06/10 | 167 | 167 | 164 | 167 | 11,000 |
2009/06/09 | 164 | 167 | 163 | 167 | 16,000 |
2009/06/08 | 166 | 166 | 165 | 166 | 7,000 |
2009/06/05 | 161 | 161 | 159 | 160 | 23,000 |
2009/06/04 | 158 | 159 | 153 | 158 | 33,000 |
2009/06/03 | 156 | 156 | 152 | 152 | 9,000 |
2009/06/02 | 159 | 159 | 159 | 159 | 9,000 |
2009/06/01 | 158 | 158 | 157 | 157 | 7,000 |
2009/05/29 | 154 | 154 | 153 | 153 | 2,000 |
2009/05/28 | 153 | 153 | 153 | 153 | 6,000 |
2009/05/27 | 150 | 154 | 150 | 150 | 10,000 |
2009/05/26 | 151 | 151 | 149 | 149 | 20,000 |
2009/05/25 | 151 | 152 | 151 | 152 | 21,000 |
2009/05/22 | 149 | 152 | 148 | 152 | 9,000 |
2009/05/20 | 147 | 147 | 147 | 147 | 2,000 |
2009/05/19 | 147 | 147 | 144 | 144 | 7,000 |
2009/05/18 | 147 | 147 | 146 | 146 | 4,000 |
2009/05/15 | 149 | 149 | 149 | 149 | 5,000 |
2009/05/14 | 144 | 144 | 144 | 144 | 3,000 |
2009/05/12 | 147 | 147 | 147 | 147 | 2,000 |
2009/05/11 | 147 | 147 | 147 | 147 | 11,000 |
2009/05/08 | 146 | 146 | 146 | 146 | 1,000 |
2009/05/01 | 149 | 149 | 149 | 149 | 1,000 |
2009/04/27 | 157 | 157 | 157 | 157 | 11,000 |
2009/04/24 | 155 | 156 | 154 | 156 | 13,000 |
2009/04/23 | 148 | 148 | 148 | 148 | 3,000 |
2009/04/22 | 147 | 147 | 147 | 147 | 3,000 |
2009/04/21 | 142 | 147 | 142 | 147 | 17,000 |
2009/04/20 | 150 | 150 | 150 | 150 | 1,000 |
2009/04/17 | 148 | 148 | 148 | 148 | 1,000 |
2009/04/15 | 150 | 150 | 148 | 148 | 2,000 |
2009/04/14 | 150 | 150 | 150 | 150 | 1,000 |
2009/04/13 | 150 | 150 | 150 | 150 | 1,000 |
2009/04/10 | 152 | 152 | 152 | 152 | 1,000 |
2009/04/08 | 152 | 152 | 152 | 152 | 1,000 |
2009/04/06 | 150 | 150 | 150 | 150 | 1,000 |
2009/04/03 | 159 | 159 | 145 | 145 | 8,000 |
2009/03/31 | 151 | 159 | 151 | 159 | 11,000 |
2009/03/30 | 170 | 175 | 160 | 160 | 24,000 |
2009/03/27 | 151 | 169 | 151 | 165 | 27,000 |
2009/03/26 | 153 | 153 | 153 | 153 | 12,000 |
2009/03/25 | 138 | 144 | 138 | 144 | 10,000 |
2009/03/24 | 134 | 134 | 132 | 133 | 5,000 |
2009/03/23 | 123 | 127 | 123 | 127 | 4,000 |
2009/03/19 | 126 | 127 | 125 | 127 | 4,000 |
2009/03/18 | 128 | 128 | 128 | 128 | 1,000 |
2009/03/16 | 128 | 128 | 121 | 128 | 9,000 |
2009/03/13 | 128 | 128 | 128 | 128 | 1,000 |
2009/03/11 | 129 | 129 | 129 | 129 | 1,000 |
2009/03/10 | 130 | 130 | 127 | 127 | 8,000 |
2009/03/06 | 130 | 131 | 130 | 131 | 3,000 |
2009/03/04 | 137 | 137 | 130 | 130 | 4,000 |
2009/03/02 | 142 | 142 | 142 | 142 | 1,000 |
2009/02/27 | 129 | 139 | 129 | 139 | 6,000 |
2009/02/26 | 145 | 145 | 145 | 145 | 15,000 |
2009/02/25 | 130 | 130 | 130 | 130 | 8,000 |
2009/02/24 | 120 | 120 | 120 | 120 | 5,000 |
2009/02/23 | 123 | 123 | 121 | 121 | 3,000 |
2009/02/20 | 127 | 127 | 123 | 123 | 4,000 |
2009/02/19 | 124 | 125 | 124 | 125 | 7,000 |
2009/02/18 | 129 | 129 | 124 | 129 | 11,000 |
2009/02/17 | 135 | 135 | 125 | 125 | 16,000 |
2009/02/16 | 134 | 135 | 134 | 135 | 4,000 |
2009/02/13 | 155 | 155 | 133 | 144 | 50,000 |
2009/02/12 | 154 | 157 | 154 | 157 | 4,000 |
2009/02/10 | 160 | 160 | 160 | 160 | 3,000 |
2009/02/09 | 160 | 160 | 160 | 160 | 3,000 |
2009/02/06 | 165 | 165 | 160 | 160 | 5,000 |
2009/02/04 | 164 | 170 | 163 | 170 | 8,000 |
2009/02/03 | 173 | 173 | 163 | 163 | 5,000 |
2009/01/30 | 170 | 173 | 168 | 173 | 7,000 |
2009/01/29 | 172 | 172 | 171 | 171 | 5,000 |
2009/01/28 | 172 | 173 | 170 | 173 | 19,000 |
2009/01/27 | 173 | 174 | 173 | 174 | 8,000 |
2009/01/26 | 174 | 174 | 170 | 172 | 23,000 |
2009/01/23 | 182 | 182 | 178 | 180 | 19,000 |
2009/01/22 | 185 | 185 | 184 | 184 | 7,000 |
2009/01/20 | 182 | 182 | 182 | 182 | 2,000 |
2009/01/19 | 181 | 183 | 181 | 183 | 5,000 |
2009/01/14 | 186 | 186 | 186 | 186 | 2,000 |
2009/01/13 | 189 | 189 | 189 | 189 | 1,000 |
2009/01/09 | 190 | 190 | 190 | 190 | 1,000 |
2009/01/08 | 190 | 190 | 190 | 190 | 5,000 |
2009/01/06 | 190 | 190 | 190 | 190 | 7,000 |
2009/01/05 | 190 | 190 | 190 | 190 | 1,000 |