日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

日本ピグメントホールディングス(4119)の株価時系列情報

日本ピグメントホールディングス(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
1988/12/27 880 880 880 880 18,000
1988/12/26 880 880 880 880 3,000
1988/12/24 880 880 880 880 1,000
1988/12/23 880 880 880 880 10,000
1988/12/21 900 900 900 900 5,000
1988/12/20 900 900 900 900 1,000
1988/12/19 900 900 880 880 27,000
1988/12/16 910 910 910 910 1,000
1988/12/15 891 900 890 890 6,000
1988/12/14 901 901 892 892 2,000
1988/12/13 890 900 890 900 2,000
1988/12/12 890 890 890 890 2,000
1988/12/09 890 891 890 891 7,000
1988/12/08 890 890 885 890 7,000
1988/12/07 890 890 890 890 3,000
1988/12/06 890 890 890 890 5,000
1988/12/05 913 913 900 900 2,000
1988/12/02 881 885 880 880 7,000
1988/12/01 881 881 870 870 8,000
1988/11/30 901 901 901 901 1,000
1988/11/28 950 950 930 930 3,000
1988/11/26 950 950 950 950 3,000
1988/11/25 955 955 938 950 9,000
1988/11/22 1,010 1,020 990 990 11,000
1988/11/21 965 998 965 998 10,000
1988/11/18 958 965 958 965 21,000
1988/11/17 927 927 927 927 18,000
1988/11/16 860 868 855 868 24,000
1988/11/15 820 855 820 855 17,000
1988/11/14 821 821 820 820 10,000
1988/11/11 815 815 811 811 3,000
1988/11/10 810 820 810 820 3,000
1988/11/09 810 810 810 810 1,000
1988/11/08 821 821 810 810 15,000
1988/11/05 820 820 820 820 9,000
1988/11/04 820 820 820 820 18,000
1988/11/02 830 830 820 820 17,000
1988/11/01 820 820 820 820 11,000
1988/10/29 818 830 818 830 4,000
1988/10/28 820 820 820 820 13,000
1988/10/27 820 820 820 820 19,000
1988/10/26 820 820 820 820 1,000
1988/10/25 821 821 820 820 12,000
1988/10/21 821 821 821 821 1,000
1988/10/17 821 821 820 820 6,000
1988/10/14 830 830 830 830 3,000
1988/10/07 830 830 820 820 3,000
1988/10/06 835 835 835 835 3,000
1988/10/03 825 825 820 820 48,000
1988/10/01 820 820 820 820 35,000
1988/09/30 820 820 820 820 5,000
1988/09/29 820 820 820 820 1,000
1988/09/28 820 830 820 830 7,000
1988/09/27 850 850 820 820 16,000
1988/09/26 830 830 830 830 2,000
1988/09/24 850 850 850 850 2,000
1988/09/22 850 850 850 850 1,000
1988/09/21 850 850 850 850 1,000
1988/09/20 870 870 870 870 1,000
1988/09/14 850 850 850 850 2,000
1988/09/13 860 870 860 870 2,000
1988/09/07 860 860 860 860 1,000
1988/09/06 870 870 870 870 1,000
1988/09/05 860 860 860 860 2,000
1988/08/31 850 850 850 850 2,000
1988/08/30 860 860 860 860 5,000
1988/08/29 871 871 871 871 1,000
1988/08/25 870 870 870 870 2,000
1988/08/24 885 885 885 885 5,000
1988/08/22 900 900 890 895 7,000
1988/08/19 910 910 910 910 1,000
1988/08/18 890 890 890 890 1,000
1988/08/17 910 910 910 910 2,000
1988/08/16 910 910 910 910 1,000
1988/08/11 930 930 930 930 1,000
1988/08/08 950 950 950 950 7,000
1988/08/05 905 905 900 900 5,000
1988/08/04 901 901 901 901 1,000
1988/08/03 900 900 900 900 2,000
1988/08/01 910 910 910 910 1,000
1988/07/30 910 910 910 910 1,000
1988/07/28 930 930 930 930 1,000
1988/07/27 930 930 930 930 2,000
1988/07/26 930 930 930 930 3,000
1988/07/21 970 970 970 970 5,000
1988/07/20 980 980 980 980 1,000
1988/07/18 971 981 971 981 4,000
1988/07/15 981 981 981 981 1,000
1988/07/14 980 980 980 980 2,000
1988/07/13 980 980 980 980 3,000
1988/07/12 979 979 979 979 1,000
1988/07/11 979 979 979 979 1,000
1988/07/08 969 979 969 979 2,000
1988/07/07 959 979 959 979 4,000
1988/07/06 979 979 979 979 1,000
1988/07/04 980 980 980 980 2,000
1988/07/02 980 980 980 980 1,000
1988/07/01 1,010 1,010 990 990 3,000
1988/06/29 1,000 1,000 1,000 1,000 2,000
1988/06/28 1,020 1,020 1,000 1,020 9,000
1988/06/27 1,040 1,040 1,020 1,020 6,000
1988/06/25 1,040 1,050 1,040 1,050 4,000
1988/06/24 1,050 1,050 1,050 1,050 1,000
1988/06/23 1,020 1,020 1,010 1,020 6,000
1988/06/21 1,020 1,030 1,020 1,030 5,000
1988/06/20 1,020 1,020 1,020 1,020 1,000
1988/06/17 1,050 1,050 1,020 1,030 17,000
1988/06/16 1,020 1,050 1,020 1,050 3,000
1988/06/13 1,020 1,020 1,020 1,020 2,000
1988/06/10 1,050 1,050 1,010 1,010 5,000
1988/06/07 1,070 1,070 1,050 1,050 3,000
1988/06/06 1,070 1,070 1,070 1,070 8,000
1988/06/04 1,090 1,090 1,080 1,080 3,000
1988/06/02 1,110 1,110 1,110 1,110 1,000
1988/06/01 1,100 1,100 1,080 1,090 6,000
1988/05/31 1,140 1,140 1,140 1,140 4,000
1988/05/30 1,120 1,120 1,120 1,120 1,000
1988/05/28 1,150 1,150 1,100 1,100 12,000
1988/05/27 1,100 1,160 1,100 1,160 28,000
1988/05/26 1,080 1,100 1,080 1,100 9,000
1988/05/25 1,080 1,100 1,080 1,100 13,000
1988/05/24 1,070 1,100 1,040 1,100 21,000
1988/05/23 1,070 1,070 1,070 1,070 2,000
1988/05/20 1,060 1,070 1,060 1,070 9,000
1988/05/19 1,060 1,130 1,060 1,100 17,000
1988/05/18 1,060 1,060 1,060 1,060 2,000
1988/05/17 1,070 1,080 1,060 1,080 6,000
1988/05/16 1,040 1,090 1,030 1,060 13,000
1988/05/13 1,100 1,100 1,080 1,080 5,000
1988/05/12 1,070 1,110 1,070 1,110 12,000
1988/05/11 1,140 1,140 1,100 1,110 22,000
1988/05/10 1,170 1,170 1,140 1,140 23,000
1988/05/09 1,030 1,100 1,030 1,090 14,000
1988/05/07 1,010 1,040 1,010 1,040 14,000
1988/05/06 1,010 1,010 1,010 1,010 1,000
1988/05/02 1,000 1,000 990 1,000 4,000
1988/04/30 1,000 1,000 1,000 1,000 4,000
1988/04/28 1,010 1,010 1,000 1,000 3,000
1988/04/27 1,010 1,030 1,010 1,030 7,000
1988/04/26 970 1,000 970 1,000 7,000
1988/04/22 970 970 952 952 7,000
1988/04/21 980 1,000 970 970 8,000
1988/04/20 980 990 980 990 4,000
1988/04/18 980 1,000 980 1,000 5,000
1988/04/13 1,000 1,000 1,000 1,000 1,000
1988/04/12 1,030 1,040 1,020 1,020 19,000
1988/04/11 1,020 1,020 1,020 1,020 20,000
1988/04/08 971 971 971 971 2,000
1988/04/07 960 970 960 970 7,000
1988/04/06 969 969 961 961 2,000
1988/04/05 969 970 969 970 8,000
1988/04/04 955 955 950 950 13,000
1988/04/02 970 971 951 951 7,000
1988/04/01 970 970 970 970 3,000
1988/03/31 970 971 970 971 2,000
1988/03/30 989 989 989 989 3,000
1988/03/29 995 1,000 995 999 7,000
1988/03/28 970 990 970 985 13,000
1988/03/24 990 990 970 970 3,000
1988/03/23 990 990 990 990 2,000
1988/03/22 961 980 961 980 6,000
1988/03/18 951 951 951 951 1,000
1988/03/17 970 970 965 965 2,000
1988/03/16 970 970 952 970 7,000
1988/03/15 990 990 980 980 4,000
1988/03/14 1,000 1,000 990 990 3,000
1988/03/11 1,000 1,000 990 990 9,000
1988/03/10 1,010 1,010 1,010 1,010 3,000
1988/03/09 1,020 1,020 1,000 1,000 14,000
1988/03/08 1,050 1,050 1,020 1,020 19,000
1988/03/07 985 1,050 980 1,050 18,000
1988/03/05 980 980 978 978 3,000
1988/03/04 951 965 950 965 7,000
1988/03/03 951 970 951 951 10,000
1988/03/02 951 952 951 951 5,000
1988/03/01 951 955 951 953 8,000
1988/02/29 951 951 951 951 2,000
1988/02/27 970 970 950 950 5,000
1988/02/26 970 970 960 960 6,000
1988/02/25 980 985 970 970 5,000
1988/02/24 980 985 980 985 10,000
1988/02/23 970 980 970 970 8,000
1988/02/22 950 960 940 950 14,000
1988/02/19 950 950 950 950 8,000
1988/02/18 940 980 940 980 8,000
1988/02/17 930 931 926 931 9,000
1988/02/16 909 925 909 925 9,000
1988/02/15 889 908 889 908 8,000
1988/02/12 900 900 890 890 9,000
1988/02/10 900 900 890 890 7,000
1988/02/09 901 901 900 900 7,000
1988/02/08 900 901 900 901 2,000
1988/02/06 910 910 900 906 5,000
1988/02/05 930 930 920 920 13,000
1988/02/04 975 978 975 978 35,000
1988/02/03 930 930 930 930 24,000
1988/02/02 865 865 865 865 8,000
1988/02/01 840 840 826 826 10,000
1988/01/30 850 850 849 849 7,000
1988/01/29 849 849 849 849 4,000
1988/01/28 850 850 850 850 7,000
1988/01/27 832 845 820 845 12,000
1988/01/26 820 820 809 812 8,000
1988/01/25 836 836 836 836 5,000
1988/01/23 840 840 835 836 9,000
1988/01/22 840 840 840 840 4,000
1988/01/21 840 842 840 842 9,000
1988/01/20 842 842 840 840 6,000
1988/01/19 841 850 841 841 3,000
1988/01/18 851 851 850 850 7,000
1988/01/14 840 850 840 850 3,000
1988/01/12 841 841 840 840 4,000
1988/01/11 850 860 840 840 3,000
1988/01/08 868 868 850 855 13,000
1988/01/07 860 870 860 869 3,000
1988/01/06 850 860 850 860 4,000
1988/01/04 851 851 851 851 1,000

このページの先頭へ