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
1999/12/30 333 333 333 333 2,000
1999/12/29 340 340 335 338 6,000
1999/12/28 350 350 350 350 2,000
1999/12/27 367 367 355 355 11,000
1999/12/24 369 369 359 367 13,000
1999/12/22 368 368 368 368 26,000
1999/12/21 369 369 369 369 4,000
1999/12/15 390 390 390 390 1,000
1999/12/13 415 415 410 410 2,000
1999/12/10 400 425 400 425 37,000
1999/12/09 420 420 410 410 3,000
1999/12/08 430 435 430 430 7,000
1999/12/06 439 440 435 440 7,000
1999/12/03 439 440 425 440 20,000
1999/12/02 443 443 430 440 10,000
1999/12/01 448 448 440 448 8,000
1999/11/30 460 460 450 450 3,000
1999/11/29 445 460 440 460 6,000
1999/11/26 455 455 450 450 28,000
1999/11/25 460 460 450 450 6,000
1999/11/24 458 458 458 458 2,000
1999/11/22 464 464 459 459 3,000
1999/11/19 465 469 465 469 2,000
1999/11/18 463 470 463 470 2,000
1999/11/17 468 468 468 468 2,000
1999/11/12 489 489 474 488 13,000
1999/11/11 479 479 479 479 5,000
1999/11/10 470 494 470 494 7,000
1999/11/09 490 490 490 490 30,000
1999/11/08 485 485 485 485 1,000
1999/11/05 490 490 490 490 1,000
1999/11/04 500 500 485 485 3,000
1999/11/02 484 504 484 504 2,000
1999/10/26 499 499 499 499 59,000
1999/10/25 490 490 490 490 2,000
1999/10/20 494 500 494 500 5,000
1999/10/19 494 500 494 495 11,000
1999/10/18 484 500 484 500 11,000
1999/10/15 485 485 485 485 2,000
1999/10/14 494 494 488 488 13,000
1999/10/13 490 495 490 495 13,000
1999/10/12 495 495 485 490 3,000
1999/10/08 497 497 492 495 7,000
1999/10/07 494 497 492 497 5,000
1999/10/06 494 494 494 494 1,000
1999/10/05 497 498 497 498 3,000
1999/10/04 496 498 496 498 5,000
1999/10/01 499 500 494 498 8,000
1999/09/30 499 500 495 500 9,000
1999/09/29 490 500 490 500 2,000
1999/09/28 500 500 500 500 4,000
1999/09/27 530 530 520 520 11,000
1999/09/24 510 540 500 540 36,000
1999/09/21 547 550 520 550 17,000
1999/09/20 550 560 540 550 19,000
1999/09/16 595 595 575 590 6,000
1999/09/13 585 605 580 605 9,000
1999/09/10 590 620 580 615 44,000
1999/09/09 600 610 590 610 13,000
1999/09/08 600 600 600 600 3,000
1999/09/07 640 640 640 640 2,000
1999/09/03 600 640 570 640 121,000
1999/09/02 639 640 630 640 6,000
1999/09/01 649 649 649 649 15,000
1999/08/30 675 675 650 655 104,000
1999/08/27 650 675 640 675 22,000
1999/08/26 669 679 650 678 23,000
1999/08/25 687 687 677 677 17,000
1999/08/24 699 699 680 690 198,000
1999/08/23 699 699 699 699 10,000
1999/08/20 699 710 699 701 88,000
1999/08/19 695 700 681 700 54,000
1999/08/18 690 699 680 699 71,000
1999/08/17 689 710 685 699 74,000
1999/08/16 698 698 690 690 2,000
1999/08/13 710 710 680 698 22,000
1999/08/12 720 720 700 710 196,000
1999/08/11 725 725 705 720 16,000
1999/08/10 665 740 665 730 138,000
1999/08/09 600 665 590 665 41,000
1999/08/06 640 650 610 650 55,000
1999/08/05 660 660 660 660 4,000
1999/08/04 649 660 639 660 10,000
1999/08/03 680 695 670 680 486,000
1999/08/02 620 700 620 670 162,000
1999/07/30 580 630 580 620 71,000
1999/07/29 589 589 580 580 7,000
1999/07/28 570 590 560 590 29,000
1999/07/27 580 590 570 580 11,000
1999/07/26 600 605 590 600 43,000
1999/07/23 600 600 580 590 17,000
1999/07/22 580 620 580 620 61,000
1999/07/21 640 640 600 600 8,000
1999/07/19 610 650 590 650 47,000
1999/07/16 670 670 590 630 68,000
1999/07/15 745 745 680 690 36,000
1999/07/14 725 748 693 748 94,000
1999/07/13 748 748 700 730 47,000
1999/07/12 710 750 710 750 90,000
1999/07/09 650 700 625 700 91,000
1999/07/08 625 650 625 650 53,000
1999/07/07 630 660 610 655 61,000
1999/07/06 540 620 531 600 77,000
1999/07/05 395 520 395 520 63,000
1999/07/02 450 450 395 440 32,000
1999/07/01 465 475 460 465 42,000
1999/06/30 389 455 389 455 70,000
1999/06/29 359 398 359 398 13,000
1999/06/28 330 360 330 360 36,000
1999/06/25 295 310 295 310 28,000
1999/06/24 280 285 280 285 6,000
1999/06/23 280 280 280 280 5,000
1999/06/22 276 280 276 280 13,000
1999/06/21 270 275 270 275 4,000
1999/06/18 262 270 262 270 7,000
1999/06/17 262 262 262 262 1,000
1999/06/15 262 262 262 262 5,000
1999/06/14 255 262 255 262 8,000
1999/06/11 250 259 250 259 20,000
1999/06/10 240 253 240 253 14,000
1999/06/09 239 240 239 240 7,000
1999/06/08 230 240 223 240 20,000
1999/06/03 221 230 221 230 6,000
1999/05/26 240 240 238 240 11,000
1999/05/25 225 225 225 225 7,000
1999/05/24 222 222 222 222 2,000
1999/05/21 220 220 220 220 3,000
1999/05/20 232 232 232 232 3,000
1999/05/19 240 240 240 240 2,000
1999/05/18 240 240 240 240 5,000
1999/05/17 241 241 240 240 2,000
1999/05/13 248 248 248 248 1,000
1999/05/11 244 244 243 243 2,000
1999/05/10 243 243 243 243 2,000
1999/04/27 253 253 253 253 4,000
1999/04/26 240 248 240 248 13,000
1999/04/23 240 240 240 240 5,000
1999/04/20 231 231 231 231 1,000
1999/04/19 231 231 231 231 1,000
1999/04/15 239 239 239 239 2,000
1999/04/14 239 239 239 239 3,000
1999/04/13 239 239 239 239 4,000
1999/04/12 240 240 240 240 2,000
1999/04/09 245 248 245 245 11,000
1999/04/08 231 231 231 231 3,000
1999/04/07 229 229 227 227 2,000
1999/04/06 229 229 229 229 2,000
1999/04/05 225 225 225 225 2,000
1999/04/02 210 210 210 210 2,000
1999/04/01 248 248 248 248 1,000
1999/03/31 225 239 225 239 2,000
1999/03/30 234 240 220 240 5,000
1999/03/26 237 239 237 239 14,000
1999/03/25 229 229 229 229 5,000
1999/03/24 228 230 228 230 7,000
1999/03/23 221 228 221 228 2,000
1999/03/19 218 220 216 220 13,000
1999/03/18 219 219 214 218 5,000
1999/03/17 202 202 202 202 2,000
1999/03/16 200 200 199 200 7,000
1999/03/15 199 199 196 196 14,000
1999/03/12 198 200 198 200 10,000
1999/03/11 199 199 197 199 19,000
1999/03/10 199 199 199 199 13,000
1999/03/09 200 200 197 199 43,000
1999/03/08 205 205 200 200 12,000
1999/03/04 211 211 211 211 2,000
1999/03/03 200 201 200 201 12,000
1999/03/02 220 220 210 210 7,000
1999/03/01 230 230 230 230 1,000
1999/02/26 235 235 220 220 20,000
1999/02/25 256 256 220 220 13,000
1999/02/24 246 246 246 246 3,000
1999/02/16 221 221 211 211 7,000
1999/02/12 221 224 221 224 5,000
1999/02/10 235 235 235 235 2,000
1999/02/05 240 240 240 240 2,000
1999/01/28 237 237 237 237 2,000
1999/01/27 235 235 235 235 1,000
1999/01/26 269 279 269 270 14,000
1999/01/25 264 264 264 264 4,000
1999/01/21 225 225 225 225 3,000
1999/01/20 239 239 220 220 5,000
1999/01/13 250 250 250 250 1,000
1999/01/11 250 250 250 250 2,000

このページの先頭へ