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
1989/12/28 1,500 1,510 1,500 1,510 4,000
1989/12/27 1,500 1,510 1,500 1,510 7,000
1989/12/26 1,550 1,550 1,530 1,550 6,000
1989/12/25 1,550 1,560 1,550 1,560 13,000
1989/12/22 1,500 1,580 1,500 1,580 20,000
1989/12/21 1,480 1,500 1,480 1,500 28,000
1989/12/20 1,450 1,450 1,440 1,450 18,000
1989/12/19 1,420 1,450 1,420 1,450 27,000
1989/12/18 1,400 1,400 1,400 1,400 4,000
1989/12/15 1,350 1,400 1,350 1,400 17,000
1989/12/14 1,350 1,350 1,350 1,350 1,000
1989/12/13 1,350 1,350 1,350 1,350 4,000
1989/12/12 1,350 1,350 1,350 1,350 12,000
1989/12/07 1,350 1,350 1,350 1,350 2,000
1989/12/06 1,350 1,350 1,350 1,350 1,000
1989/12/05 1,350 1,350 1,350 1,350 1,000
1989/12/04 1,390 1,390 1,390 1,390 2,000
1989/12/01 1,380 1,390 1,380 1,390 3,000
1989/11/30 1,390 1,400 1,390 1,400 11,000
1989/11/27 1,390 1,390 1,390 1,390 3,000
1989/11/22 1,380 1,380 1,380 1,380 4,000
1989/11/17 1,390 1,400 1,390 1,400 23,000
1989/11/10 1,380 1,400 1,380 1,400 6,000
1989/11/08 1,380 1,380 1,380 1,380 4,000
1989/11/07 1,310 1,420 1,310 1,420 15,000
1989/11/06 1,280 1,300 1,280 1,300 10,000
1989/11/02 1,280 1,280 1,280 1,280 5,000
1989/11/01 1,300 1,300 1,300 1,300 8,000
1989/10/31 1,300 1,300 1,300 1,300 2,000
1989/10/30 1,290 1,300 1,290 1,300 7,000
1989/10/27 1,280 1,280 1,280 1,280 11,000
1989/10/26 1,320 1,320 1,280 1,280 5,000
1989/10/25 1,300 1,300 1,300 1,300 2,000
1989/10/23 1,350 1,350 1,350 1,350 4,000
1989/10/20 1,420 1,420 1,400 1,400 18,000
1989/10/18 1,300 1,330 1,300 1,330 6,000
1989/10/17 1,310 1,310 1,280 1,280 10,000
1989/10/16 1,360 1,360 1,350 1,350 6,000
1989/10/13 1,400 1,400 1,380 1,380 7,000
1989/10/12 1,490 1,490 1,440 1,440 42,000
1989/10/11 1,500 1,500 1,450 1,450 25,000
1989/10/09 1,450 1,470 1,450 1,460 37,000
1989/10/06 1,300 1,450 1,300 1,400 60,000
1989/10/05 1,340 1,340 1,300 1,300 14,000
1989/10/04 1,230 1,370 1,230 1,350 40,000
1989/10/03 1,200 1,220 1,200 1,220 11,000
1989/10/02 1,200 1,230 1,200 1,200 16,000
1989/09/29 1,160 1,170 1,160 1,170 4,000
1989/09/28 1,170 1,170 1,160 1,170 16,000
1989/09/26 1,140 1,160 1,140 1,160 19,000
1989/09/25 1,140 1,140 1,140 1,140 1,000
1989/09/22 1,120 1,130 1,120 1,130 2,000
1989/09/18 1,160 1,170 1,160 1,160 6,000
1989/09/14 1,160 1,160 1,140 1,160 5,000
1989/09/12 1,120 1,200 1,120 1,200 38,000
1989/09/11 1,120 1,120 1,120 1,120 7,000
1989/09/08 1,080 1,120 1,080 1,120 11,000
1989/09/07 1,100 1,100 1,090 1,100 17,000
1989/09/06 1,100 1,100 1,100 1,100 2,000
1989/09/05 1,100 1,100 1,100 1,100 3,000
1989/09/04 1,100 1,100 1,100 1,100 3,000
1989/09/01 1,100 1,130 1,100 1,120 8,000
1989/08/31 1,100 1,100 1,100 1,100 1,000
1989/08/29 1,060 1,060 1,060 1,060 2,000
1989/08/28 1,100 1,100 1,100 1,100 10,000
1989/08/25 1,120 1,120 1,120 1,120 1,000
1989/08/24 1,120 1,120 1,120 1,120 2,000
1989/08/22 1,100 1,100 1,100 1,100 7,000
1989/08/21 1,100 1,100 1,100 1,100 7,000
1989/08/18 1,140 1,140 1,140 1,140 1,000
1989/08/16 1,130 1,160 1,130 1,160 11,000
1989/08/15 1,150 1,150 1,150 1,150 7,000
1989/08/14 1,150 1,150 1,150 1,150 1,000
1989/08/11 1,140 1,170 1,140 1,150 19,000
1989/08/10 1,130 1,140 1,130 1,140 3,000
1989/08/09 1,110 1,120 1,100 1,120 13,000
1989/08/08 1,110 1,110 1,110 1,110 4,000
1989/08/07 1,110 1,110 1,110 1,110 6,000
1989/08/04 1,110 1,110 1,100 1,110 16,000
1989/08/03 1,160 1,160 1,100 1,110 17,000
1989/08/02 1,050 1,170 1,050 1,170 45,000
1989/08/01 1,010 1,050 1,010 1,050 15,000
1989/07/31 1,010 1,010 1,010 1,010 1,000
1989/07/28 1,000 1,000 1,000 1,000 5,000
1989/07/27 1,010 1,010 1,010 1,010 7,000
1989/07/26 1,040 1,040 1,030 1,030 6,000
1989/07/25 1,020 1,030 1,020 1,030 4,000
1989/07/24 991 1,000 991 999 6,000
1989/07/21 971 990 970 990 9,000
1989/07/20 970 970 970 970 2,000
1989/07/19 970 970 970 970 2,000
1989/07/18 953 961 953 960 7,000
1989/07/17 952 952 952 952 1,000
1989/07/13 960 960 952 952 6,000
1989/07/12 960 960 960 960 1,000
1989/07/10 950 950 950 950 9,000
1989/07/07 950 950 950 950 5,000
1989/07/06 951 951 950 950 4,000
1989/07/05 941 950 941 950 5,000
1989/07/04 940 940 938 938 4,000
1989/07/03 930 938 930 938 6,000
1989/06/30 938 940 930 940 10,000
1989/06/29 939 939 939 939 1,000
1989/06/28 939 939 939 939 2,000
1989/06/26 940 940 940 940 1,000
1989/06/22 928 928 928 928 2,000
1989/06/21 928 928 928 928 1,000
1989/06/20 929 930 928 930 3,000
1989/06/14 930 930 930 930 1,000
1989/06/13 920 920 920 920 2,000
1989/06/09 920 929 920 929 3,000
1989/06/08 918 920 918 920 2,000
1989/06/07 911 911 900 900 2,000
1989/06/06 920 920 920 920 1,000
1989/06/05 911 920 911 920 2,000
1989/05/31 908 908 908 908 1,000
1989/05/29 920 920 918 918 3,000
1989/05/26 920 920 920 920 2,000
1989/05/25 920 920 920 920 1,000
1989/05/23 920 920 920 920 1,000
1989/05/22 929 929 929 929 41,000
1989/05/19 936 936 936 936 1,000
1989/05/18 936 936 936 936 4,000
1989/05/17 935 935 935 935 2,000
1989/05/16 934 934 934 934 2,000
1989/05/15 938 938 938 938 1,000
1989/05/12 944 944 944 944 1,000
1989/05/11 949 949 949 949 1,000
1989/05/10 950 950 950 950 3,000
1989/05/09 925 925 925 925 2,000
1989/05/02 897 900 897 900 4,000
1989/05/01 894 895 894 895 2,000
1989/04/27 896 896 896 896 2,000
1989/04/26 891 891 891 891 5,000
1989/04/25 900 900 900 900 4,000
1989/04/24 900 900 900 900 1,000
1989/04/21 901 901 900 900 3,000
1989/04/20 900 900 900 900 2,000
1989/04/19 900 900 896 896 2,000
1989/04/18 910 910 900 900 4,000
1989/04/17 910 910 910 910 1,000
1989/04/14 920 920 910 910 3,000
1989/04/12 921 921 920 920 2,000
1989/04/11 903 903 903 903 4,000
1989/04/10 901 910 901 903 7,000
1989/04/05 950 950 950 950 4,000
1989/04/04 950 950 950 950 5,000
1989/04/03 932 945 932 945 5,000
1989/03/31 920 920 920 920 1,000
1989/03/27 910 910 908 908 7,000
1989/03/24 905 910 905 910 3,000
1989/03/23 896 900 896 900 9,000
1989/03/22 896 896 896 896 3,000
1989/03/20 903 903 895 895 8,000
1989/03/17 905 906 905 906 4,000
1989/03/16 902 909 902 909 6,000
1989/03/15 902 902 902 902 3,000
1989/03/14 894 901 894 901 9,000
1989/03/13 900 900 900 900 2,000
1989/03/10 900 900 900 900 1,000
1989/03/09 890 890 890 890 3,000
1989/03/08 896 900 896 900 13,000
1989/03/07 900 900 900 900 7,000
1989/03/06 890 890 890 890 5,000
1989/03/01 910 910 910 910 1,000
1989/02/27 910 910 910 910 2,000
1989/02/20 870 870 870 870 2,000
1989/02/17 890 890 880 880 6,000
1989/02/16 905 905 900 900 5,000
1989/02/15 907 907 906 906 3,000
1989/02/13 906 906 906 906 3,000
1989/02/09 910 910 902 906 7,000
1989/02/08 941 950 930 930 7,000
1989/02/07 942 950 941 941 8,000
1989/02/06 941 941 941 941 1,000
1989/02/03 950 950 940 940 4,000
1989/01/30 985 985 975 975 12,000
1989/01/27 935 935 915 915 8,000
1989/01/26 925 925 925 925 5,000
1989/01/25 890 910 890 910 4,000
1989/01/24 900 900 900 900 6,000
1989/01/23 900 900 900 900 6,000
1989/01/20 890 900 890 890 8,000
1989/01/19 882 882 875 875 3,000
1989/01/17 875 875 872 872 3,000
1989/01/13 882 882 882 882 1,000
1989/01/12 872 872 872 872 1,000
1989/01/10 871 871 870 870 5,000
1989/01/05 870 870 870 870 2,000

このページの先頭へ