4119 (株)日本ピグメントホールディングス の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-11-21 | 3,080 | 3,115 | 3,060 | 3,060 | 700 | 3,060 |
| 2024-11-20 | 3,055 | 3,080 | 3,040 | 3,080 | 1,100 | 3,080 |
| 2024-11-19 | 3,135 | 3,135 | 3,040 | 3,050 | 1,100 | 3,050 |
| 2024-11-18 | 3,080 | 3,080 | 3,020 | 3,050 | 600 | 3,050 |
| 2024-11-15 | 3,100 | 3,115 | 3,045 | 3,080 | 900 | 3,080 |
| 2024-11-14 | 2,969 | 3,250 | 2,969 | 3,115 | 3,200 | 3,115 |
| 2024-11-13 | 3,020 | 3,040 | 2,957 | 2,990 | 5,400 | 2,990 |
| 2024-11-12 | 3,190 | 3,190 | 3,020 | 3,020 | 2,300 | 3,020 |
| 2024-11-11 | 3,125 | 3,125 | 3,125 | 3,125 | 200 | 3,125 |
| 2024-11-08 | 3,130 | 3,130 | 3,030 | 3,060 | 5,300 | 3,060 |
| 2024-11-07 | 3,100 | 3,130 | 3,100 | 3,105 | 600 | 3,105 |
| 2024-11-06 | 3,035 | 3,110 | 3,035 | 3,080 | 700 | 3,080 |
| 2024-11-05 | 3,025 | 3,030 | 3,005 | 3,005 | 1,600 | 3,005 |
| 2024-11-01 | 3,070 | 3,075 | 3,005 | 3,020 | 2,100 | 3,020 |
| 2024-10-31 | 3,100 | 3,100 | 3,065 | 3,070 | 600 | 3,070 |
| 2024-10-30 | 3,100 | 3,180 | 3,100 | 3,165 | 600 | 3,165 |
| 2024-10-29 | 3,155 | 3,155 | 3,065 | 3,085 | 500 | 3,085 |
| 2024-10-28 | 3,165 | 3,165 | 3,060 | 3,150 | 2,300 | 3,150 |
| 2024-10-25 | 3,025 | 3,025 | 2,920 | 2,925 | 2,700 | 2,925 |
| 2024-10-24 | 3,060 | 3,065 | 2,950 | 2,974 | 3,700 | 2,974 |
| 2024-10-23 | 3,110 | 3,110 | 3,045 | 3,060 | 1,500 | 3,060 |
| 2024-10-22 | 3,220 | 3,220 | 3,100 | 3,110 | 3,000 | 3,110 |
| 2024-10-21 | 3,160 | 3,230 | 3,100 | 3,230 | 2,100 | 3,230 |
| 2024-10-18 | 3,170 | 3,300 | 3,135 | 3,190 | 2,600 | 3,190 |
| 2024-10-17 | 3,240 | 3,270 | 3,200 | 3,220 | 1,100 | 3,220 |
| 2024-10-16 | 3,330 | 3,330 | 3,125 | 3,240 | 3,300 | 3,240 |
| 2024-10-15 | 3,270 | 3,280 | 3,270 | 3,280 | 600 | 3,280 |
| 2024-10-11 | 3,305 | 3,305 | 3,265 | 3,265 | 300 | 3,265 |
| 2024-10-10 | 3,355 | 3,360 | 3,300 | 3,310 | 1,200 | 3,310 |
| 2024-10-09 | 3,290 | 3,355 | 3,290 | 3,355 | 800 | 3,355 |
| 2024-10-08 | 3,265 | 3,345 | 3,265 | 3,290 | 1,200 | 3,290 |
| 2024-10-07 | 3,295 | 3,350 | 3,250 | 3,290 | 3,500 | 3,290 |
| 2024-10-04 | 3,280 | 3,425 | 3,190 | 3,295 | 2,700 | 3,295 |
| 2024-10-03 | 3,295 | 3,315 | 3,290 | 3,290 | 1,300 | 3,290 |
| 2024-10-02 | 3,270 | 3,330 | 3,250 | 3,290 | 1,500 | 3,290 |
| 2024-10-01 | 3,275 | 3,385 | 3,275 | 3,290 | 1,600 | 3,290 |
| 2024-09-30 | 3,340 | 3,340 | 3,250 | 3,265 | 2,100 | 3,265 |
| 2024-09-27 | 3,430 | 3,430 | 3,300 | 3,340 | 1,300 | 3,340 |
| 2024-09-26 | 3,365 | 3,495 | 3,340 | 3,430 | 7,200 | 3,430 |
| 2024-09-25 | 3,315 | 3,360 | 3,295 | 3,360 | 1,800 | 3,360 |
| 2024-09-24 | 3,425 | 3,430 | 3,315 | 3,315 | 3,900 | 3,315 |
| 2024-09-20 | 3,320 | 3,320 | 3,200 | 3,310 | 13,900 | 3,310 |
| 2024-09-19 | 3,335 | 3,400 | 3,335 | 3,390 | 3,400 | 3,390 |
| 2024-09-18 | 3,305 | 3,375 | 3,305 | 3,320 | 3,900 | 3,320 |
| 2024-09-17 | 3,300 | 3,330 | 3,260 | 3,290 | 1,900 | 3,290 |
| 2024-09-13 | 3,230 | 3,355 | 3,230 | 3,255 | 1,000 | 3,255 |
| 2024-09-12 | 3,205 | 3,250 | 3,205 | 3,225 | 2,700 | 3,225 |
| 2024-09-11 | 3,185 | 3,235 | 3,130 | 3,205 | 3,200 | 3,205 |
| 2024-09-10 | 3,135 | 3,260 | 3,135 | 3,185 | 3,300 | 3,185 |
| 2024-09-09 | 3,165 | 3,165 | 3,070 | 3,130 | 6,100 | 3,130 |
| 2024-09-06 | 3,330 | 3,330 | 3,170 | 3,175 | 4,500 | 3,175 |
| 2024-09-05 | 3,170 | 3,265 | 3,140 | 3,260 | 6,400 | 3,260 |
| 2024-09-04 | 3,255 | 3,360 | 3,010 | 3,070 | 8,400 | 3,070 |
| 2024-09-03 | 3,370 | 3,500 | 3,300 | 3,300 | 8,900 | 3,300 |
| 2024-09-02 | 3,600 | 3,675 | 3,360 | 3,365 | 11,700 | 3,365 |
| 2024-08-30 | 3,450 | 3,690 | 3,450 | 3,545 | 7,900 | 3,545 |
| 2024-08-29 | 3,420 | 3,460 | 3,405 | 3,450 | 1,900 | 3,450 |
| 2024-08-28 | 3,340 | 3,450 | 3,340 | 3,395 | 2,400 | 3,395 |
| 2024-08-27 | 3,320 | 3,420 | 3,315 | 3,340 | 3,300 | 3,340 |
| 2024-08-26 | 3,270 | 3,320 | 3,200 | 3,320 | 3,200 | 3,320 |
| 2024-08-23 | 3,230 | 3,330 | 3,220 | 3,275 | 4,300 | 3,275 |
| 2024-08-22 | 3,085 | 3,280 | 3,085 | 3,225 | 5,100 | 3,225 |
| 2024-08-21 | 3,090 | 3,095 | 3,015 | 3,075 | 3,300 | 3,075 |
| 2024-08-20 | 3,020 | 3,090 | 3,020 | 3,090 | 2,500 | 3,090 |
| 2024-08-19 | 3,070 | 3,085 | 2,999 | 2,999 | 2,500 | 2,999 |
| 2024-08-16 | 2,962 | 3,080 | 2,952 | 3,070 | 5,900 | 3,070 |
| 2024-08-15 | 2,948 | 3,005 | 2,911 | 2,956 | 9,200 | 2,956 |
| 2024-08-14 | 2,929 | 2,959 | 2,851 | 2,959 | 2,700 | 2,959 |
| 2024-08-13 | 2,669 | 2,949 | 2,669 | 2,949 | 12,400 | 2,949 |
| 2024-08-09 | 2,597 | 2,990 | 2,550 | 2,917 | 9,200 | 2,917 |
| 2024-08-08 | 2,627 | 2,697 | 2,500 | 2,697 | 3,300 | 2,697 |
| 2024-08-07 | 2,650 | 2,699 | 2,575 | 2,603 | 2,300 | 2,603 |
| 2024-08-06 | 2,366 | 2,650 | 2,366 | 2,650 | 9,100 | 2,650 |
| 2024-08-05 | 2,700 | 2,700 | 2,400 | 2,400 | 2,900 | 2,400 |
| 2024-08-02 | 2,894 | 2,894 | 2,727 | 2,827 | 2,500 | 2,827 |
| 2024-08-01 | 2,985 | 2,985 | 2,938 | 2,938 | 600 | 2,938 |
| 2024-07-31 | 3,015 | 3,080 | 2,993 | 2,993 | 1,100 | 2,993 |
| 2024-07-30 | 3,085 | 3,085 | 3,030 | 3,030 | 1,100 | 3,030 |
| 2024-07-29 | 3,025 | 3,085 | 3,025 | 3,085 | 500 | 3,085 |
| 2024-07-26 | 3,085 | 3,085 | 3,085 | 3,085 | 400 | 3,085 |
| 2024-07-25 | 3,075 | 3,085 | 3,025 | 3,085 | 700 | 3,085 |
| 2024-07-24 | 3,095 | 3,095 | 3,035 | 3,090 | 400 | 3,090 |
| 2024-07-23 | 3,035 | 3,095 | 3,035 | 3,095 | 300 | 3,095 |
| 2024-07-22 | 3,035 | 3,095 | 3,035 | 3,095 | 500 | 3,095 |
| 2024-07-19 | 3,105 | 3,105 | 3,060 | 3,100 | 2,100 | 3,100 |
| 2024-07-18 | 3,145 | 3,145 | 3,105 | 3,105 | 600 | 3,105 |
| 2024-07-17 | 3,150 | 3,150 | 3,120 | 3,120 | 1,700 | 3,120 |
| 2024-07-16 | 3,100 | 3,140 | 3,100 | 3,140 | 200 | 3,140 |
| 2024-07-12 | 3,030 | 3,145 | 3,020 | 3,145 | 600 | 3,145 |
| 2024-07-11 | 3,180 | 3,180 | 3,035 | 3,100 | 2,100 | 3,100 |
| 2024-07-10 | 3,120 | 3,150 | 3,120 | 3,150 | 3,000 | 3,150 |
| 2024-07-09 | 3,060 | 3,120 | 3,060 | 3,120 | 800 | 3,120 |
| 2024-07-08 | 3,045 | 3,130 | 3,045 | 3,130 | 400 | 3,130 |
| 2024-07-05 | 3,110 | 3,110 | 3,040 | 3,070 | 1,400 | 3,070 |
| 2024-07-04 | 3,125 | 3,170 | 3,100 | 3,110 | 2,000 | 3,110 |
| 2024-07-03 | 3,200 | 3,240 | 3,000 | 3,000 | 2,500 | 3,000 |
| 2024-07-02 | 3,205 | 3,215 | 3,200 | 3,200 | 800 | 3,200 |
| 2024-07-01 | 3,200 | 3,290 | 3,185 | 3,200 | 900 | 3,200 |
| 2024-06-28 | 3,335 | 3,335 | 3,220 | 3,220 | 800 | 3,220 |
| 2024-06-27 | 3,160 | 3,195 | 3,160 | 3,195 | 600 | 3,195 |
| 2024-06-26 | 3,355 | 3,355 | 3,160 | 3,160 | 6,200 | 3,160 |
| 2024-06-25 | 3,095 | 3,225 | 3,095 | 3,225 | 2,800 | 3,225 |
| 2024-06-24 | 3,040 | 3,100 | 3,040 | 3,100 | 1,500 | 3,100 |
| 2024-06-21 | 3,020 | 3,050 | 2,998 | 3,020 | 2,100 | 3,020 |
| 2024-06-20 | 3,000 | 3,000 | 2,987 | 3,000 | 1,600 | 3,000 |
| 2024-06-19 | 2,945 | 2,980 | 2,942 | 2,980 | 1,600 | 2,980 |
| 2024-06-18 | 2,931 | 2,934 | 2,931 | 2,934 | 1,100 | 2,934 |
| 2024-06-17 | 2,851 | 2,900 | 2,851 | 2,900 | 500 | 2,900 |
| 2024-06-14 | 2,858 | 2,866 | 2,858 | 2,866 | 500 | 2,866 |
| 2024-06-13 | 2,835 | 2,885 | 2,835 | 2,862 | 1,100 | 2,862 |
| 2024-06-12 | 2,878 | 2,880 | 2,834 | 2,835 | 800 | 2,835 |
| 2024-06-11 | 2,853 | 2,853 | 2,825 | 2,832 | 2,000 | 2,832 |
| 2024-06-10 | 2,862 | 2,865 | 2,849 | 2,849 | 1,900 | 2,849 |
| 2024-06-07 | 2,856 | 2,856 | 2,845 | 2,855 | 1,100 | 2,855 |
| 2024-06-06 | 2,850 | 2,859 | 2,850 | 2,850 | 900 | 2,850 |
| 2024-06-05 | 2,815 | 2,900 | 2,815 | 2,900 | 400 | 2,900 |
| 2024-06-04 | 2,805 | 2,865 | 2,805 | 2,865 | 2,600 | 2,865 |
| 2024-06-03 | 2,831 | 2,850 | 2,825 | 2,850 | 1,600 | 2,850 |
| 2024-05-31 | 2,831 | 2,847 | 2,825 | 2,825 | 500 | 2,825 |
| 2024-05-30 | 2,828 | 2,831 | 2,824 | 2,824 | 1,100 | 2,824 |
| 2024-05-29 | 2,827 | 2,827 | 2,827 | 2,827 | 100 | 2,827 |
| 2024-05-28 | 2,819 | 2,826 | 2,819 | 2,826 | 200 | 2,826 |
| 2024-05-27 | 2,856 | 2,869 | 2,827 | 2,869 | 1,100 | 2,869 |
| 2024-05-24 | 2,856 | 2,890 | 2,844 | 2,848 | 900 | 2,848 |
| 2024-05-23 | 2,876 | 2,876 | 2,856 | 2,856 | 500 | 2,856 |
| 2024-05-22 | 2,876 | 2,910 | 2,876 | 2,910 | 200 | 2,910 |
| 2024-05-21 | 2,908 | 2,920 | 2,871 | 2,874 | 1,000 | 2,874 |
| 2024-05-20 | 2,863 | 2,930 | 2,863 | 2,930 | 2,500 | 2,930 |
| 2024-05-17 | 2,879 | 2,900 | 2,879 | 2,880 | 1,700 | 2,880 |
| 2024-05-16 | 2,840 | 2,848 | 2,835 | 2,835 | 600 | 2,835 |
| 2024-05-15 | 2,937 | 2,937 | 2,900 | 2,900 | 800 | 2,900 |
| 2024-05-14 | - | - | - | 2,987 | - | 2,987 |
| 2024-05-13 | 2,987 | 2,987 | 2,916 | 2,987 | 3,300 | 2,987 |
| 2024-05-10 | 2,845 | 3,000 | 2,819 | 2,970 | 5,100 | 2,970 |
| 2024-05-09 | 2,802 | 2,830 | 2,802 | 2,830 | 200 | 2,830 |
| 2024-05-08 | 2,800 | 2,813 | 2,800 | 2,813 | 400 | 2,813 |
| 2024-05-07 | - | - | - | 2,797 | - | 2,797 |
| 2024-05-02 | 2,796 | 2,798 | 2,796 | 2,797 | 300 | 2,797 |
| 2024-05-01 | 2,833 | 2,833 | 2,783 | 2,793 | 500 | 2,793 |
| 2024-04-30 | - | - | - | 2,833 | - | 2,833 |
| 2024-04-26 | 2,845 | 2,845 | 2,828 | 2,833 | 1,000 | 2,833 |
| 2024-04-25 | 2,807 | 2,845 | 2,757 | 2,845 | 1,100 | 2,845 |
| 2024-04-24 | 2,787 | 2,845 | 2,737 | 2,845 | 1,600 | 2,845 |
| 2024-04-23 | 2,637 | 2,779 | 2,637 | 2,748 | 1,400 | 2,748 |
| 2024-04-22 | 2,635 | 2,635 | 2,634 | 2,634 | 300 | 2,634 |
| 2024-04-19 | 2,635 | 2,635 | 2,627 | 2,627 | 700 | 2,627 |
| 2024-04-18 | 2,651 | 2,651 | 2,635 | 2,635 | 800 | 2,635 |
| 2024-04-17 | 2,682 | 2,689 | 2,651 | 2,651 | 900 | 2,651 |
| 2024-04-16 | 2,720 | 2,720 | 2,684 | 2,684 | 1,300 | 2,684 |
| 2024-04-15 | 2,759 | 2,797 | 2,704 | 2,704 | 2,200 | 2,704 |
| 2024-04-12 | 2,759 | 2,803 | 2,759 | 2,759 | 1,200 | 2,759 |
| 2024-04-11 | 2,791 | 2,809 | 2,755 | 2,809 | 1,400 | 2,809 |
| 2024-04-10 | 2,890 | 2,890 | 2,810 | 2,841 | 1,200 | 2,841 |
| 2024-04-09 | 2,901 | 2,901 | 2,851 | 2,890 | 1,100 | 2,890 |
| 2024-04-08 | 2,950 | 2,968 | 2,903 | 2,903 | 900 | 2,903 |
| 2024-04-05 | 2,910 | 2,950 | 2,910 | 2,950 | 1,000 | 2,950 |
| 2024-04-04 | 2,985 | 2,985 | 2,951 | 2,960 | 1,200 | 2,960 |
| 2024-04-03 | 2,956 | 3,025 | 2,956 | 3,025 | 300 | 3,025 |
| 2024-04-02 | 2,975 | 3,005 | 2,975 | 3,000 | 500 | 3,000 |
| 2024-04-01 | 3,030 | 3,030 | 2,960 | 2,975 | 300 | 2,975 |
| 2024-03-29 | 3,030 | 3,065 | 3,030 | 3,030 | 700 | 3,030 |
| 2024-03-28 | 3,020 | 3,020 | 2,950 | 2,996 | 1,100 | 2,996 |
| 2024-03-27 | 3,070 | 3,180 | 3,070 | 3,180 | 5,500 | 3,180 |
| 2024-03-26 | 3,020 | 3,110 | 3,020 | 3,070 | 4,600 | 3,070 |
| 2024-03-25 | 3,130 | 3,130 | 3,060 | 3,090 | 3,100 | 3,090 |
| 2024-03-22 | 3,115 | 3,130 | 3,045 | 3,130 | 2,200 | 3,130 |
| 2024-03-21 | 3,135 | 3,145 | 3,120 | 3,120 | 3,900 | 3,120 |
| 2024-03-19 | 3,005 | 3,080 | 3,005 | 3,065 | 2,000 | 3,065 |
| 2024-03-18 | 3,070 | 3,140 | 2,995 | 3,025 | 2,800 | 3,025 |
| 2024-03-15 | 3,070 | 3,080 | 3,070 | 3,075 | 1,700 | 3,075 |
| 2024-03-14 | 3,030 | 3,060 | 3,000 | 3,000 | 1,500 | 3,000 |
| 2024-03-13 | 2,980 | 3,050 | 2,980 | 3,035 | 800 | 3,035 |
| 2024-03-12 | 2,980 | 3,050 | 2,930 | 3,050 | 2,200 | 3,050 |
| 2024-03-11 | 3,120 | 3,190 | 3,050 | 3,050 | 800 | 3,050 |
| 2024-03-08 | 3,190 | 3,200 | 3,130 | 3,190 | 1,200 | 3,190 |
| 2024-03-07 | 3,135 | 3,235 | 3,135 | 3,165 | 5,100 | 3,165 |
| 2024-03-06 | 3,155 | 3,155 | 3,085 | 3,135 | 1,000 | 3,135 |
| 2024-03-05 | 3,190 | 3,190 | 3,100 | 3,100 | 1,500 | 3,100 |
| 2024-03-04 | 3,000 | 3,200 | 2,990 | 3,200 | 8,600 | 3,200 |
| 2024-03-01 | 2,997 | 3,060 | 2,997 | 3,060 | 900 | 3,060 |
| 2024-02-29 | 3,050 | 3,050 | 2,910 | 3,005 | 1,700 | 3,005 |
| 2024-02-28 | 3,080 | 3,080 | 3,035 | 3,070 | 4,400 | 3,070 |
| 2024-02-27 | 2,821 | 3,325 | 2,821 | 3,150 | 13,200 | 3,150 |
| 2024-02-26 | 2,855 | 2,855 | 2,822 | 2,822 | 900 | 2,822 |
| 2024-02-22 | 2,876 | 2,876 | 2,855 | 2,868 | 1,000 | 2,868 |
| 2024-02-21 | 2,884 | 2,891 | 2,860 | 2,860 | 1,600 | 2,860 |
| 2024-02-20 | 2,808 | 2,900 | 2,808 | 2,885 | 3,200 | 2,885 |
| 2024-02-19 | 2,796 | 2,850 | 2,789 | 2,820 | 2,600 | 2,820 |
| 2024-02-16 | 2,756 | 2,799 | 2,692 | 2,799 | 3,100 | 2,799 |
| 2024-02-15 | 2,765 | 2,830 | 2,556 | 2,806 | 10,800 | 2,806 |
| 2024-02-14 | 2,648 | 2,826 | 2,648 | 2,765 | 7,800 | 2,765 |
| 2024-02-13 | 2,474 | 2,800 | 2,474 | 2,690 | 9,200 | 2,690 |
| 2024-02-09 | 2,439 | 2,490 | 2,428 | 2,448 | 5,300 | 2,448 |
| 2024-02-08 | 2,439 | 2,440 | 2,423 | 2,440 | 1,500 | 2,440 |
| 2024-02-07 | 2,499 | 2,499 | 2,360 | 2,439 | 13,100 | 2,439 |
| 2024-02-06 | 2,602 | 2,602 | 2,487 | 2,499 | 3,300 | 2,499 |
| 2024-02-05 | 2,588 | 2,591 | 2,584 | 2,591 | 800 | 2,591 |
| 2024-02-02 | 2,619 | 2,630 | 2,573 | 2,586 | 2,100 | 2,586 |
| 2024-02-01 | 2,639 | 2,639 | 2,589 | 2,619 | 400 | 2,619 |
| 2024-01-31 | 2,675 | 2,675 | 2,595 | 2,659 | 1,500 | 2,659 |
| 2024-01-30 | 2,728 | 2,728 | 2,675 | 2,675 | 800 | 2,675 |
| 2024-01-29 | 2,600 | 2,628 | 2,600 | 2,628 | 800 | 2,628 |
| 2024-01-26 | 2,621 | 2,621 | 2,510 | 2,581 | 2,100 | 2,581 |
| 2024-01-25 | 2,595 | 2,605 | 2,595 | 2,605 | 900 | 2,605 |
| 2024-01-24 | 2,597 | 2,600 | 2,584 | 2,591 | 800 | 2,591 |
| 2024-01-23 | 2,600 | 2,600 | 2,586 | 2,600 | 3,400 | 2,600 |
| 2024-01-22 | 2,500 | 2,579 | 2,491 | 2,579 | 2,800 | 2,579 |
| 2024-01-19 | 2,485 | 2,500 | 2,453 | 2,500 | 3,800 | 2,500 |
| 2024-01-18 | 2,530 | 2,550 | 2,495 | 2,495 | 1,800 | 2,495 |
| 2024-01-17 | 2,451 | 2,530 | 2,450 | 2,530 | 3,100 | 2,530 |
| 2024-01-16 | 2,430 | 2,442 | 2,430 | 2,442 | 1,100 | 2,442 |
| 2024-01-15 | 2,433 | 2,433 | 2,400 | 2,420 | 500 | 2,420 |
| 2024-01-12 | 2,433 | 2,433 | 2,400 | 2,400 | 1,200 | 2,400 |
| 2024-01-11 | 2,420 | 2,434 | 2,410 | 2,414 | 900 | 2,414 |
| 2024-01-10 | 2,405 | 2,405 | 2,405 | 2,405 | 300 | 2,405 |
| 2024-01-09 | 2,406 | 2,435 | 2,401 | 2,401 | 1,400 | 2,401 |
| 2024-01-05 | 2,420 | 2,425 | 2,400 | 2,405 | 1,600 | 2,405 |
| 2024-01-04 | 2,389 | 2,415 | 2,382 | 2,415 | 1,600 | 2,415 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1984-04-25]1株→1.05株
