4119 (株)日本ピグメントホールディングス の時系列データ [1984年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1984-12-28 | 620 | 620 | 620 | 620 | 10,000 | 6,200 |
| 1984-12-26 | 625 | 625 | 620 | 620 | 9,000 | 6,200 |
| 1984-12-25 | 625 | 625 | 625 | 625 | 2,000 | 6,250 |
| 1984-12-24 | 621 | 625 | 621 | 625 | 7,000 | 6,250 |
| 1984-12-22 | 621 | 621 | 621 | 621 | 3,000 | 6,210 |
| 1984-12-20 | 620 | 620 | 620 | 620 | 2,000 | 6,200 |
| 1984-12-19 | 620 | 622 | 620 | 620 | 8,000 | 6,200 |
| 1984-12-18 | 650 | 650 | 620 | 620 | 5,000 | 6,200 |
| 1984-12-17 | 640 | 650 | 640 | 650 | 9,000 | 6,500 |
| 1984-12-15 | 640 | 640 | 640 | 640 | 1,000 | 6,400 |
| 1984-12-14 | 640 | 640 | 640 | 640 | 1,000 | 6,400 |
| 1984-12-12 | 638 | 649 | 638 | 641 | 14,000 | 6,410 |
| 1984-12-11 | 631 | 637 | 630 | 637 | 16,000 | 6,370 |
| 1984-12-10 | 627 | 627 | 626 | 626 | 3,000 | 6,260 |
| 1984-12-07 | 630 | 630 | 615 | 615 | 9,000 | 6,150 |
| 1984-12-06 | 630 | 630 | 630 | 630 | 1,000 | 6,300 |
| 1984-12-05 | 642 | 650 | 642 | 645 | 12,000 | 6,450 |
| 1984-12-04 | 630 | 640 | 630 | 640 | 4,000 | 6,400 |
| 1984-11-29 | 620 | 620 | 620 | 620 | 2,000 | 6,200 |
| 1984-11-28 | 620 | 620 | 620 | 620 | 3,000 | 6,200 |
| 1984-11-27 | 630 | 630 | 630 | 630 | 2,000 | 6,300 |
| 1984-11-26 | 650 | 650 | 650 | 650 | 4,000 | 6,500 |
| 1984-11-24 | 659 | 659 | 659 | 659 | 8,000 | 6,590 |
| 1984-11-22 | 650 | 650 | 650 | 650 | 2,000 | 6,500 |
| 1984-11-21 | 641 | 641 | 641 | 641 | 17,000 | 6,410 |
| 1984-11-19 | 641 | 641 | 625 | 625 | 7,000 | 6,250 |
| 1984-11-16 | 626 | 626 | 625 | 625 | 4,000 | 6,250 |
| 1984-11-15 | 621 | 621 | 621 | 621 | 1,000 | 6,210 |
| 1984-11-14 | 620 | 620 | 620 | 620 | 9,000 | 6,200 |
| 1984-11-12 | 660 | 660 | 660 | 660 | 2,000 | 6,600 |
| 1984-11-09 | 660 | 660 | 660 | 660 | 2,000 | 6,600 |
| 1984-11-07 | 650 | 660 | 650 | 660 | 16,000 | 6,600 |
| 1984-11-06 | 658 | 670 | 655 | 670 | 12,000 | 6,700 |
| 1984-11-05 | 662 | 662 | 662 | 662 | 12,000 | 6,620 |
| 1984-11-02 | 628 | 650 | 628 | 640 | 17,000 | 6,400 |
| 1984-11-01 | 621 | 628 | 620 | 628 | 4,000 | 6,280 |
| 1984-10-31 | 640 | 640 | 628 | 628 | 3,000 | 6,280 |
| 1984-10-30 | 630 | 630 | 628 | 628 | 10,000 | 6,280 |
| 1984-10-29 | 629 | 629 | 629 | 629 | 1,000 | 6,290 |
| 1984-10-26 | 628 | 630 | 628 | 628 | 32,000 | 6,280 |
| 1984-10-25 | 628 | 628 | 628 | 628 | 4,000 | 6,280 |
| 1984-10-24 | 619 | 619 | 618 | 619 | 3,000 | 6,190 |
| 1984-10-23 | 620 | 620 | 619 | 619 | 5,000 | 6,190 |
| 1984-10-22 | 619 | 621 | 619 | 619 | 18,000 | 6,190 |
| 1984-10-19 | 640 | 640 | 639 | 639 | 7,000 | 6,390 |
| 1984-10-18 | 640 | 640 | 635 | 635 | 9,000 | 6,350 |
| 1984-10-17 | 643 | 643 | 640 | 640 | 18,000 | 6,400 |
| 1984-10-16 | 650 | 650 | 630 | 637 | 24,000 | 6,370 |
| 1984-10-15 | 650 | 650 | 650 | 650 | 2,000 | 6,500 |
| 1984-10-12 | 640 | 650 | 638 | 650 | 5,000 | 6,500 |
| 1984-10-11 | 647 | 647 | 629 | 629 | 6,000 | 6,290 |
| 1984-10-09 | 649 | 650 | 649 | 650 | 3,000 | 6,500 |
| 1984-10-08 | 650 | 651 | 650 | 650 | 4,000 | 6,500 |
| 1984-10-05 | 651 | 651 | 640 | 640 | 8,000 | 6,400 |
| 1984-10-04 | 650 | 650 | 650 | 650 | 5,000 | 6,500 |
| 1984-10-03 | 650 | 650 | 650 | 650 | 3,000 | 6,500 |
| 1984-10-02 | 636 | 650 | 636 | 650 | 8,000 | 6,500 |
| 1984-10-01 | 626 | 636 | 626 | 636 | 9,000 | 6,360 |
| 1984-09-28 | 635 | 636 | 635 | 636 | 2,000 | 6,360 |
| 1984-09-27 | 638 | 638 | 638 | 638 | 1,000 | 6,380 |
| 1984-09-26 | 638 | 638 | 638 | 638 | 14,000 | 6,380 |
| 1984-09-25 | 639 | 640 | 638 | 638 | 15,000 | 6,380 |
| 1984-09-21 | 641 | 641 | 638 | 638 | 8,000 | 6,380 |
| 1984-09-19 | 660 | 660 | 660 | 660 | 1,000 | 6,600 |
| 1984-09-18 | 670 | 670 | 670 | 670 | 3,000 | 6,700 |
| 1984-09-17 | 685 | 685 | 670 | 670 | 3,000 | 6,700 |
| 1984-09-14 | 682 | 690 | 670 | 690 | 16,000 | 6,900 |
| 1984-09-13 | 699 | 699 | 694 | 695 | 5,000 | 6,950 |
| 1984-09-12 | 690 | 699 | 690 | 697 | 6,000 | 6,970 |
| 1984-09-11 | 680 | 680 | 680 | 680 | 3,000 | 6,800 |
| 1984-09-10 | 665 | 665 | 665 | 665 | 1,000 | 6,650 |
| 1984-09-07 | 680 | 680 | 680 | 680 | 1,000 | 6,800 |
| 1984-09-06 | 719 | 720 | 700 | 700 | 11,000 | 7,000 |
| 1984-09-05 | 680 | 724 | 680 | 724 | 45,000 | 7,240 |
| 1984-09-04 | 666 | 682 | 666 | 682 | 10,000 | 6,820 |
| 1984-09-03 | 665 | 665 | 665 | 665 | 10,000 | 6,650 |
| 1984-09-01 | 650 | 665 | 650 | 665 | 9,000 | 6,650 |
| 1984-08-31 | 645 | 655 | 645 | 650 | 5,000 | 6,500 |
| 1984-08-30 | 638 | 638 | 638 | 638 | 9,000 | 6,380 |
| 1984-08-29 | 649 | 649 | 648 | 648 | 21,000 | 6,480 |
| 1984-08-28 | 650 | 651 | 650 | 651 | 5,000 | 6,510 |
| 1984-08-27 | 641 | 645 | 641 | 645 | 2,000 | 6,450 |
| 1984-08-25 | 640 | 640 | 640 | 640 | 1,000 | 6,400 |
| 1984-08-24 | 640 | 640 | 640 | 640 | 2,000 | 6,400 |
| 1984-08-23 | 640 | 640 | 640 | 640 | 4,000 | 6,400 |
| 1984-08-22 | 650 | 655 | 650 | 650 | 22,000 | 6,500 |
| 1984-08-20 | 610 | 630 | 610 | 630 | 7,000 | 6,300 |
| 1984-08-17 | 600 | 600 | 600 | 600 | 7,000 | 6,000 |
| 1984-08-15 | 600 | 600 | 600 | 600 | 7,000 | 6,000 |
| 1984-08-14 | 600 | 600 | 600 | 600 | 6,000 | 6,000 |
| 1984-08-13 | 599 | 600 | 599 | 600 | 3,000 | 6,000 |
| 1984-08-10 | 590 | 590 | 585 | 585 | 4,000 | 5,850 |
| 1984-08-08 | 610 | 610 | 610 | 610 | 1,000 | 6,100 |
| 1984-08-07 | 600 | 610 | 600 | 610 | 5,000 | 6,100 |
| 1984-08-02 | 580 | 580 | 570 | 571 | 9,000 | 5,710 |
| 1984-08-01 | 571 | 571 | 571 | 571 | 8,000 | 5,710 |
| 1984-07-31 | 571 | 571 | 571 | 571 | 3,000 | 5,710 |
| 1984-07-30 | 570 | 570 | 570 | 570 | 1,000 | 5,700 |
| 1984-07-27 | 559 | 570 | 555 | 570 | 17,000 | 5,700 |
| 1984-07-26 | 551 | 560 | 551 | 559 | 4,000 | 5,590 |
| 1984-07-23 | 574 | 574 | 570 | 570 | 3,000 | 5,700 |
| 1984-07-21 | 575 | 575 | 575 | 575 | 6,000 | 5,750 |
| 1984-07-20 | 575 | 575 | 575 | 575 | 14,000 | 5,750 |
| 1984-07-19 | 575 | 575 | 575 | 575 | 22,000 | 5,750 |
| 1984-07-18 | 575 | 575 | 575 | 575 | 8,000 | 5,750 |
| 1984-07-17 | 578 | 578 | 570 | 576 | 6,000 | 5,760 |
| 1984-07-16 | 580 | 580 | 580 | 580 | 3,000 | 5,800 |
| 1984-07-13 | 600 | 600 | 600 | 600 | 2,000 | 6,000 |
| 1984-07-12 | 600 | 600 | 600 | 600 | 1,000 | 6,000 |
| 1984-07-11 | 620 | 620 | 620 | 620 | 1,000 | 6,200 |
| 1984-07-10 | 620 | 620 | 620 | 620 | 5,000 | 6,200 |
| 1984-07-05 | 651 | 660 | 650 | 660 | 14,000 | 6,600 |
| 1984-07-04 | 630 | 651 | 630 | 651 | 41,000 | 6,510 |
| 1984-07-03 | 594 | 610 | 594 | 610 | 18,000 | 6,100 |
| 1984-06-30 | 530 | 544 | 530 | 544 | 5,000 | 5,440 |
| 1984-06-29 | 511 | 511 | 501 | 501 | 6,000 | 5,010 |
| 1984-06-28 | 527 | 534 | 500 | 500 | 28,000 | 5,000 |
| 1984-06-27 | 530 | 530 | 527 | 527 | 12,000 | 5,270 |
| 1984-06-25 | 546 | 549 | 546 | 549 | 3,000 | 5,490 |
| 1984-06-23 | 549 | 550 | 549 | 550 | 4,000 | 5,500 |
| 1984-06-22 | 559 | 559 | 544 | 544 | 10,000 | 5,440 |
| 1984-06-21 | 550 | 560 | 550 | 560 | 4,000 | 5,600 |
| 1984-06-20 | 551 | 551 | 550 | 550 | 4,000 | 5,500 |
| 1984-06-19 | 550 | 551 | 550 | 550 | 6,000 | 5,500 |
| 1984-06-18 | 551 | 560 | 551 | 560 | 5,000 | 5,600 |
| 1984-06-16 | 560 | 560 | 560 | 560 | 3,000 | 5,600 |
| 1984-06-15 | 570 | 570 | 568 | 568 | 9,000 | 5,680 |
| 1984-06-14 | 586 | 586 | 585 | 585 | 16,000 | 5,850 |
| 1984-06-13 | 585 | 586 | 585 | 585 | 3,000 | 5,850 |
| 1984-06-12 | 590 | 600 | 585 | 585 | 9,000 | 5,850 |
| 1984-06-11 | 582 | 582 | 582 | 582 | 1,000 | 5,820 |
| 1984-06-08 | 582 | 583 | 581 | 581 | 3,000 | 5,810 |
| 1984-06-06 | 582 | 583 | 580 | 581 | 26,000 | 5,810 |
| 1984-06-05 | 581 | 582 | 581 | 582 | 3,000 | 5,820 |
| 1984-06-02 | 581 | 581 | 580 | 580 | 8,000 | 5,800 |
| 1984-06-01 | 580 | 580 | 580 | 580 | 1,000 | 5,800 |
| 1984-05-31 | 581 | 581 | 581 | 581 | 2,000 | 5,810 |
| 1984-05-30 | 581 | 581 | 581 | 581 | 1,000 | 5,810 |
| 1984-05-29 | 579 | 579 | 579 | 579 | 17,000 | 5,790 |
| 1984-05-28 | 580 | 580 | 580 | 580 | 13,000 | 5,800 |
| 1984-05-26 | 580 | 580 | 580 | 580 | 9,000 | 5,800 |
| 1984-05-25 | 580 | 581 | 570 | 570 | 106,000 | 5,700 |
| 1984-05-24 | 580 | 580 | 580 | 580 | 9,000 | 5,800 |
| 1984-05-22 | 630 | 630 | 630 | 630 | 2,000 | 6,300 |
| 1984-05-21 | 636 | 636 | 635 | 635 | 23,000 | 6,350 |
| 1984-05-17 | 680 | 700 | 680 | 685 | 4,000 | 6,850 |
| 1984-05-16 | 683 | 683 | 683 | 683 | 5,000 | 6,830 |
| 1984-05-15 | 703 | 703 | 700 | 703 | 5,000 | 7,030 |
| 1984-05-10 | 759 | 759 | 753 | 753 | 9,000 | 7,530 |
| 1984-05-09 | 770 | 770 | 770 | 770 | 2,000 | 7,700 |
| 1984-05-08 | 770 | 770 | 770 | 770 | 3,000 | 7,700 |
| 1984-05-07 | 770 | 770 | 769 | 770 | 7,000 | 7,700 |
| 1984-05-04 | 770 | 770 | 765 | 765 | 3,000 | 7,650 |
| 1984-05-02 | 765 | 770 | 765 | 770 | 3,000 | 7,700 |
| 1984-05-01 | 755 | 760 | 755 | 760 | 5,000 | 7,600 |
| 1984-04-28 | 760 | 760 | 745 | 745 | 2,000 | 7,450 |
| 1984-04-27 | 759 | 760 | 751 | 760 | 3,000 | 7,600 |
| 1984-04-25 | 761 | 761 | 760 | 760 | 2,000 | 7,600 |
| 1984-04-23 | 811 | 815 | 811 | 815 | 2,000 | 7,761.90 |
| 1984-04-21 | 814 | 814 | 814 | 814 | 2,000 | 7,752.38 |
| 1984-04-19 | 819 | 819 | 815 | 815 | 10,000 | 7,761.90 |
| 1984-04-18 | 811 | 825 | 811 | 825 | 13,000 | 7,857.14 |
| 1984-04-17 | 825 | 825 | 820 | 820 | 49,000 | 7,809.52 |
| 1984-04-16 | 825 | 826 | 825 | 825 | 20,000 | 7,857.14 |
| 1984-04-13 | 835 | 835 | 827 | 830 | 20,000 | 7,904.76 |
| 1984-04-12 | 825 | 828 | 825 | 825 | 12,000 | 7,857.14 |
| 1984-04-11 | 827 | 827 | 827 | 827 | 3,000 | 7,876.19 |
| 1984-04-10 | 829 | 829 | 825 | 828 | 4,000 | 7,885.71 |
| 1984-04-09 | 829 | 829 | 820 | 829 | 3,000 | 7,895.24 |
| 1984-04-07 | 830 | 831 | 829 | 829 | 15,000 | 7,895.24 |
| 1984-04-06 | 820 | 831 | 820 | 830 | 7,000 | 7,904.76 |
| 1984-04-05 | 831 | 831 | 810 | 811 | 32,000 | 7,723.81 |
| 1984-04-04 | 829 | 829 | 825 | 829 | 10,000 | 7,895.24 |
| 1984-04-03 | 830 | 830 | 830 | 830 | 5,000 | 7,904.76 |
| 1984-04-02 | 831 | 832 | 822 | 830 | 9,000 | 7,904.76 |
| 1984-03-31 | 825 | 832 | 824 | 831 | 16,000 | 7,914.29 |
| 1984-03-30 | 835 | 835 | 835 | 835 | 11,000 | 7,952.38 |
| 1984-03-29 | 861 | 861 | 840 | 850 | 22,000 | 8,095.24 |
| 1984-03-28 | 850 | 857 | 850 | 857 | 10,000 | 8,161.90 |
| 1984-03-27 | 865 | 874 | 857 | 857 | 18,000 | 8,161.90 |
| 1984-03-26 | 850 | 850 | 850 | 850 | 7,000 | 8,095.24 |
| 1984-03-24 | 870 | 875 | 849 | 849 | 23,000 | 8,085.71 |
| 1984-03-23 | 899 | 900 | 888 | 888 | 28,000 | 8,457.14 |
| 1984-03-22 | 894 | 910 | 880 | 901 | 83,000 | 8,580.95 |
| 1984-03-21 | 861 | 900 | 860 | 895 | 66,000 | 8,523.81 |
| 1984-03-19 | 848 | 860 | 842 | 860 | 49,000 | 8,190.48 |
| 1984-03-17 | 820 | 840 | 820 | 840 | 16,000 | 8,000 |
| 1984-03-16 | 838 | 838 | 825 | 828 | 45,000 | 7,885.71 |
| 1984-03-15 | 826 | 831 | 823 | 831 | 60,000 | 7,914.29 |
| 1984-03-14 | 817 | 823 | 807 | 823 | 36,000 | 7,838.10 |
| 1984-03-13 | 809 | 820 | 805 | 805 | 73,000 | 7,666.67 |
| 1984-03-12 | 815 | 815 | 810 | 810 | 19,000 | 7,714.29 |
| 1984-03-09 | 802 | 810 | 801 | 810 | 26,000 | 7,714.29 |
| 1984-03-08 | 796 | 813 | 794 | 802 | 31,000 | 7,638.10 |
| 1984-03-07 | 813 | 813 | 785 | 787 | 13,000 | 7,495.24 |
| 1984-03-06 | 823 | 823 | 800 | 809 | 99,000 | 7,704.76 |
| 1984-03-05 | 785 | 809 | 780 | 809 | 156,000 | 7,704.76 |
| 1984-03-03 | 784 | 784 | 775 | 775 | 28,000 | 7,380.95 |
| 1984-03-02 | 765 | 785 | 765 | 785 | 12,000 | 7,476.19 |
| 1984-03-01 | 776 | 777 | 760 | 775 | 43,000 | 7,380.95 |
| 1984-02-29 | 780 | 790 | 760 | 770 | 46,000 | 7,333.33 |
| 1984-02-28 | 750 | 772 | 750 | 770 | 29,000 | 7,333.33 |
| 1984-02-27 | 740 | 750 | 740 | 750 | 30,000 | 7,142.86 |
| 1984-02-24 | 750 | 750 | 750 | 750 | 8,000 | 7,142.86 |
| 1984-02-23 | 750 | 750 | 750 | 750 | 7,000 | 7,142.86 |
| 1984-02-20 | 779 | 781 | 779 | 781 | 7,000 | 7,438.10 |
| 1984-02-18 | 769 | 769 | 769 | 769 | 4,000 | 7,323.81 |
| 1984-02-17 | 760 | 760 | 750 | 750 | 38,000 | 7,142.86 |
| 1984-02-16 | 730 | 730 | 725 | 730 | 7,000 | 6,952.38 |
| 1984-02-15 | 735 | 736 | 730 | 730 | 5,000 | 6,952.38 |
| 1984-02-14 | 730 | 750 | 730 | 735 | 9,000 | 7,000 |
| 1984-02-13 | 745 | 745 | 745 | 745 | 1,000 | 7,095.24 |
| 1984-02-08 | 772 | 772 | 772 | 772 | 3,000 | 7,352.38 |
| 1984-02-07 | 772 | 773 | 770 | 772 | 11,000 | 7,352.38 |
| 1984-02-06 | 772 | 772 | 772 | 772 | 3,000 | 7,352.38 |
| 1984-02-04 | 780 | 780 | 780 | 780 | 3,000 | 7,428.57 |
| 1984-02-03 | 797 | 797 | 788 | 788 | 14,000 | 7,504.76 |
| 1984-02-02 | 790 | 790 | 781 | 787 | 5,000 | 7,495.24 |
| 1984-02-01 | 789 | 790 | 789 | 790 | 19,000 | 7,523.81 |
| 1984-01-31 | 798 | 798 | 790 | 790 | 12,000 | 7,523.81 |
| 1984-01-30 | 800 | 800 | 795 | 800 | 21,000 | 7,619.05 |
| 1984-01-28 | 810 | 810 | 799 | 810 | 35,000 | 7,714.29 |
| 1984-01-27 | 790 | 818 | 779 | 818 | 65,000 | 7,790.48 |
| 1984-01-26 | 808 | 808 | 789 | 789 | 25,000 | 7,514.29 |
| 1984-01-25 | 771 | 800 | 770 | 800 | 119,000 | 7,619.05 |
| 1984-01-24 | 760 | 770 | 760 | 770 | 75,000 | 7,333.33 |
| 1984-01-23 | 732 | 770 | 732 | 770 | 75,000 | 7,333.33 |
| 1984-01-21 | 730 | 730 | 720 | 722 | 6,000 | 6,876.19 |
| 1984-01-20 | 722 | 722 | 722 | 722 | 12,000 | 6,876.19 |
| 1984-01-19 | 719 | 730 | 719 | 721 | 8,000 | 6,866.67 |
| 1984-01-18 | 721 | 721 | 720 | 720 | 20,000 | 6,857.14 |
| 1984-01-17 | 743 | 750 | 742 | 750 | 73,000 | 7,142.86 |
| 1984-01-13 | 700 | 701 | 700 | 700 | 7,000 | 6,666.67 |
| 1984-01-12 | 696 | 701 | 695 | 701 | 9,000 | 6,676.19 |
| 1984-01-11 | 689 | 690 | 677 | 690 | 82,000 | 6,571.43 |
| 1984-01-10 | 720 | 720 | 719 | 719 | 62,000 | 6,847.62 |
| 1984-01-09 | 719 | 720 | 718 | 720 | 23,000 | 6,857.14 |
| 1984-01-07 | 719 | 719 | 719 | 719 | 17,000 | 6,847.62 |
| 1984-01-06 | 745 | 750 | 745 | 750 | 40,000 | 7,142.86 |
| 1984-01-05 | 770 | 775 | 764 | 765 | 41,000 | 7,285.71 |
| 1984-01-04 | 788 | 788 | 788 | 788 | 3,000 | 7,504.76 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1984-04-25]1株→1.05株
