4119 日本ピグメント(株) の時系列データ [1985年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1985-12-28 | 490 | 490 | 490 | 490 | 1,000 | 4,900 |
| 1985-12-27 | 495 | 495 | 490 | 490 | 8,000 | 4,900 |
| 1985-12-26 | 499 | 499 | 499 | 499 | 1,000 | 4,990 |
| 1985-12-25 | 500 | 500 | 500 | 500 | 3,000 | 5,000 |
| 1985-12-24 | 501 | 501 | 501 | 501 | 3,000 | 5,010 |
| 1985-12-23 | 501 | 501 | 501 | 501 | 1,000 | 5,010 |
| 1985-12-20 | 509 | 510 | 495 | 500 | 10,000 | 5,000 |
| 1985-12-19 | 510 | 510 | 510 | 510 | 4,000 | 5,100 |
| 1985-12-18 | 490 | 491 | 490 | 490 | 4,000 | 4,900 |
| 1985-12-17 | 486 | 488 | 485 | 488 | 15,000 | 4,880 |
| 1985-12-16 | 485 | 485 | 480 | 480 | 13,000 | 4,800 |
| 1985-12-13 | 487 | 487 | 475 | 475 | 56,000 | 4,750 |
| 1985-12-12 | 486 | 486 | 486 | 486 | 5,000 | 4,860 |
| 1985-12-11 | 492 | 492 | 491 | 492 | 20,000 | 4,920 |
| 1985-12-10 | 501 | 501 | 491 | 491 | 12,000 | 4,910 |
| 1985-12-09 | 501 | 501 | 491 | 500 | 12,000 | 5,000 |
| 1985-12-07 | 509 | 509 | 509 | 509 | 1,000 | 5,090 |
| 1985-12-06 | 510 | 510 | 510 | 510 | 3,000 | 5,100 |
| 1985-12-05 | 516 | 516 | 510 | 510 | 9,000 | 5,100 |
| 1985-12-04 | 516 | 516 | 516 | 516 | 5,000 | 5,160 |
| 1985-12-03 | 515 | 516 | 515 | 516 | 3,000 | 5,160 |
| 1985-12-02 | 515 | 515 | 515 | 515 | 9,000 | 5,150 |
| 1985-11-29 | 519 | 519 | 519 | 519 | 1,000 | 5,190 |
| 1985-11-28 | 515 | 519 | 515 | 519 | 9,000 | 5,190 |
| 1985-11-27 | 510 | 515 | 510 | 515 | 4,000 | 5,150 |
| 1985-11-26 | 510 | 510 | 510 | 510 | 1,000 | 5,100 |
| 1985-11-25 | 504 | 510 | 504 | 510 | 6,000 | 5,100 |
| 1985-11-22 | 492 | 510 | 492 | 510 | 7,000 | 5,100 |
| 1985-11-21 | 500 | 500 | 490 | 490 | 6,000 | 4,900 |
| 1985-11-20 | 485 | 490 | 485 | 490 | 7,000 | 4,900 |
| 1985-11-19 | 481 | 485 | 481 | 485 | 141,000 | 4,850 |
| 1985-11-18 | 486 | 486 | 481 | 485 | 12,000 | 4,850 |
| 1985-11-16 | 490 | 490 | 486 | 489 | 34,000 | 4,890 |
| 1985-11-15 | 485 | 490 | 485 | 490 | 35,000 | 4,900 |
| 1985-11-14 | 490 | 490 | 481 | 490 | 10,000 | 4,900 |
| 1985-11-13 | 495 | 495 | 480 | 490 | 24,000 | 4,900 |
| 1985-11-12 | 505 | 505 | 490 | 490 | 15,000 | 4,900 |
| 1985-11-11 | 500 | 505 | 500 | 505 | 6,000 | 5,050 |
| 1985-11-08 | 499 | 500 | 495 | 495 | 11,000 | 4,950 |
| 1985-11-07 | 500 | 500 | 498 | 498 | 7,000 | 4,980 |
| 1985-11-06 | 501 | 505 | 501 | 505 | 2,000 | 5,050 |
| 1985-11-05 | 510 | 510 | 498 | 498 | 2,000 | 4,980 |
| 1985-11-01 | 520 | 520 | 519 | 519 | 10,000 | 5,190 |
| 1985-10-31 | 519 | 520 | 518 | 518 | 15,000 | 5,180 |
| 1985-10-30 | 510 | 510 | 510 | 510 | 50,000 | 5,100 |
| 1985-10-29 | 514 | 515 | 514 | 515 | 5,000 | 5,150 |
| 1985-10-28 | 520 | 520 | 520 | 520 | 1,000 | 5,200 |
| 1985-10-26 | 520 | 520 | 510 | 515 | 7,000 | 5,150 |
| 1985-10-25 | 515 | 515 | 515 | 515 | 1,000 | 5,150 |
| 1985-10-24 | 515 | 515 | 515 | 515 | 1,000 | 5,150 |
| 1985-10-23 | 520 | 520 | 520 | 520 | 7,000 | 5,200 |
| 1985-10-22 | 512 | 525 | 512 | 520 | 7,000 | 5,200 |
| 1985-10-21 | 503 | 510 | 503 | 510 | 25,000 | 5,100 |
| 1985-10-19 | 510 | 510 | 500 | 503 | 14,000 | 5,030 |
| 1985-10-18 | 500 | 500 | 500 | 500 | 5,000 | 5,000 |
| 1985-10-17 | 505 | 505 | 498 | 505 | 12,000 | 5,050 |
| 1985-10-14 | 490 | 490 | 490 | 490 | 72,000 | 4,900 |
| 1985-10-03 | 640 | 640 | 640 | 640 | 6,000 | 6,400 |
| 1985-10-02 | 649 | 649 | 649 | 649 | 2,000 | 6,490 |
| 1985-09-30 | 660 | 660 | 660 | 660 | 4,000 | 6,600 |
| 1985-09-28 | 660 | 660 | 660 | 660 | 1,000 | 6,600 |
| 1985-09-27 | 660 | 660 | 659 | 660 | 17,000 | 6,600 |
| 1985-09-26 | 638 | 660 | 638 | 660 | 16,000 | 6,600 |
| 1985-09-25 | 643 | 650 | 643 | 649 | 33,000 | 6,490 |
| 1985-09-24 | 630 | 651 | 630 | 651 | 14,000 | 6,510 |
| 1985-09-21 | 630 | 630 | 630 | 630 | 1,000 | 6,300 |
| 1985-09-20 | 631 | 631 | 631 | 631 | 1,000 | 6,310 |
| 1985-09-18 | 630 | 635 | 630 | 635 | 5,000 | 6,350 |
| 1985-09-17 | 620 | 630 | 620 | 630 | 4,000 | 6,300 |
| 1985-09-13 | 615 | 635 | 615 | 635 | 7,000 | 6,350 |
| 1985-09-12 | 630 | 630 | 624 | 625 | 3,000 | 6,250 |
| 1985-09-09 | 640 | 641 | 640 | 641 | 4,000 | 6,410 |
| 1985-09-07 | 645 | 645 | 644 | 645 | 14,000 | 6,450 |
| 1985-09-05 | 571 | 571 | 571 | 571 | 8,000 | 5,710 |
| 1985-09-03 | 531 | 531 | 531 | 531 | 2,000 | 5,310 |
| 1985-09-02 | 520 | 520 | 520 | 520 | 6,000 | 5,200 |
| 1985-08-31 | 520 | 520 | 515 | 515 | 11,000 | 5,150 |
| 1985-08-30 | 520 | 521 | 520 | 520 | 18,000 | 5,200 |
| 1985-08-29 | 520 | 521 | 520 | 520 | 19,000 | 5,200 |
| 1985-08-28 | 520 | 520 | 515 | 515 | 5,000 | 5,150 |
| 1985-08-27 | 510 | 510 | 510 | 510 | 4,000 | 5,100 |
| 1985-08-26 | 510 | 510 | 510 | 510 | 1,000 | 5,100 |
| 1985-08-24 | 501 | 510 | 501 | 505 | 6,000 | 5,050 |
| 1985-08-23 | 510 | 510 | 510 | 510 | 1,000 | 5,100 |
| 1985-08-22 | 520 | 520 | 520 | 520 | 1,000 | 5,200 |
| 1985-08-19 | 520 | 520 | 510 | 520 | 9,000 | 5,200 |
| 1985-08-17 | 510 | 520 | 510 | 520 | 8,000 | 5,200 |
| 1985-08-16 | 520 | 520 | 510 | 510 | 15,000 | 5,100 |
| 1985-08-15 | 520 | 520 | 520 | 520 | 1,000 | 5,200 |
| 1985-08-13 | 520 | 520 | 520 | 520 | 2,000 | 5,200 |
| 1985-08-12 | 520 | 520 | 520 | 520 | 1,000 | 5,200 |
| 1985-08-09 | 520 | 520 | 520 | 520 | 3,000 | 5,200 |
| 1985-08-08 | 520 | 520 | 520 | 520 | 8,000 | 5,200 |
| 1985-08-07 | 521 | 521 | 520 | 520 | 8,000 | 5,200 |
| 1985-08-06 | 521 | 522 | 521 | 522 | 5,000 | 5,220 |
| 1985-08-03 | 521 | 521 | 521 | 521 | 2,000 | 5,210 |
| 1985-08-02 | 521 | 521 | 521 | 521 | 6,000 | 5,210 |
| 1985-08-01 | 529 | 529 | 521 | 529 | 3,000 | 5,290 |
| 1985-07-31 | 530 | 530 | 530 | 530 | 1,000 | 5,300 |
| 1985-07-30 | 540 | 540 | 540 | 540 | 5,000 | 5,400 |
| 1985-07-27 | 550 | 551 | 550 | 550 | 6,000 | 5,500 |
| 1985-07-26 | 560 | 560 | 550 | 550 | 2,000 | 5,500 |
| 1985-07-25 | 560 | 560 | 560 | 560 | 9,000 | 5,600 |
| 1985-07-23 | 560 | 560 | 560 | 560 | 7,000 | 5,600 |
| 1985-07-22 | 560 | 560 | 560 | 560 | 4,000 | 5,600 |
| 1985-07-20 | 560 | 560 | 560 | 560 | 4,000 | 5,600 |
| 1985-07-19 | 570 | 570 | 570 | 570 | 2,000 | 5,700 |
| 1985-07-16 | 570 | 570 | 570 | 570 | 1,000 | 5,700 |
| 1985-07-15 | 570 | 570 | 570 | 570 | 2,000 | 5,700 |
| 1985-07-12 | 570 | 570 | 570 | 570 | 2,000 | 5,700 |
| 1985-07-11 | 590 | 590 | 590 | 590 | 3,000 | 5,900 |
| 1985-07-10 | 596 | 596 | 590 | 595 | 9,000 | 5,950 |
| 1985-07-08 | 591 | 600 | 591 | 595 | 15,000 | 5,950 |
| 1985-07-05 | 591 | 591 | 591 | 591 | 3,000 | 5,910 |
| 1985-07-04 | 600 | 600 | 590 | 590 | 10,000 | 5,900 |
| 1985-07-03 | 600 | 600 | 600 | 600 | 2,000 | 6,000 |
| 1985-07-02 | 590 | 595 | 590 | 590 | 13,000 | 5,900 |
| 1985-07-01 | 590 | 590 | 590 | 590 | 3,000 | 5,900 |
| 1985-06-28 | 590 | 590 | 590 | 590 | 1,000 | 5,900 |
| 1985-06-27 | 590 | 590 | 590 | 590 | 2,000 | 5,900 |
| 1985-06-25 | 601 | 601 | 601 | 601 | 1,000 | 6,010 |
| 1985-06-22 | 609 | 609 | 609 | 609 | 1,000 | 6,090 |
| 1985-06-21 | 601 | 610 | 601 | 610 | 4,000 | 6,100 |
| 1985-06-20 | 601 | 605 | 601 | 605 | 3,000 | 6,050 |
| 1985-06-18 | 610 | 610 | 601 | 601 | 2,000 | 6,010 |
| 1985-06-17 | 600 | 601 | 600 | 601 | 6,000 | 6,010 |
| 1985-06-15 | 600 | 600 | 590 | 600 | 12,000 | 6,000 |
| 1985-06-14 | 610 | 610 | 590 | 590 | 10,000 | 5,900 |
| 1985-06-13 | 610 | 612 | 600 | 600 | 11,000 | 6,000 |
| 1985-06-12 | 620 | 620 | 618 | 618 | 3,000 | 6,180 |
| 1985-06-11 | 620 | 620 | 620 | 620 | 7,000 | 6,200 |
| 1985-06-10 | 620 | 620 | 610 | 610 | 9,000 | 6,100 |
| 1985-06-07 | 630 | 630 | 630 | 630 | 4,000 | 6,300 |
| 1985-06-06 | 623 | 633 | 622 | 633 | 4,000 | 6,330 |
| 1985-06-05 | 620 | 621 | 620 | 621 | 3,000 | 6,210 |
| 1985-06-04 | 620 | 620 | 620 | 620 | 11,000 | 6,200 |
| 1985-06-03 | 640 | 640 | 640 | 640 | 4,000 | 6,400 |
| 1985-06-01 | 640 | 640 | 640 | 640 | 16,000 | 6,400 |
| 1985-05-31 | 660 | 660 | 640 | 640 | 16,000 | 6,400 |
| 1985-05-29 | 660 | 660 | 660 | 660 | 2,000 | 6,600 |
| 1985-05-21 | 688 | 690 | 688 | 690 | 2,000 | 6,900 |
| 1985-05-18 | 690 | 690 | 690 | 690 | 1,000 | 6,900 |
| 1985-05-09 | 694 | 694 | 694 | 694 | 1,000 | 6,940 |
| 1985-05-08 | 695 | 705 | 695 | 705 | 5,000 | 7,050 |
| 1985-05-07 | 694 | 695 | 694 | 695 | 3,000 | 6,950 |
| 1985-05-04 | 695 | 695 | 695 | 695 | 4,000 | 6,950 |
| 1985-04-30 | 699 | 699 | 699 | 699 | 1,000 | 6,990 |
| 1985-04-27 | 699 | 700 | 699 | 700 | 6,000 | 7,000 |
| 1985-04-25 | 737 | 737 | 737 | 737 | 15,000 | 7,370 |
| 1985-04-24 | 697 | 707 | 697 | 707 | 22,000 | 7,070 |
| 1985-04-22 | 639 | 639 | 639 | 639 | 221,000 | 6,390 |
| 1985-04-20 | 650 | 650 | 634 | 635 | 16,000 | 6,350 |
| 1985-04-08 | 750 | 750 | 750 | 750 | 4,000 | 7,500 |
| 1985-04-02 | 770 | 770 | 770 | 770 | 12,000 | 7,700 |
| 1985-04-01 | 779 | 779 | 768 | 768 | 3,000 | 7,680 |
| 1985-03-28 | 790 | 790 | 785 | 785 | 5,000 | 7,850 |
| 1985-03-27 | 809 | 809 | 790 | 790 | 6,000 | 7,900 |
| 1985-03-26 | 808 | 818 | 808 | 818 | 11,000 | 8,180 |
| 1985-03-25 | 798 | 808 | 798 | 808 | 6,000 | 8,080 |
| 1985-03-22 | 801 | 808 | 800 | 808 | 6,000 | 8,080 |
| 1985-03-20 | 800 | 810 | 800 | 810 | 9,000 | 8,100 |
| 1985-03-18 | 822 | 830 | 821 | 821 | 11,000 | 8,210 |
| 1985-03-16 | 800 | 820 | 800 | 820 | 9,000 | 8,200 |
| 1985-03-15 | 781 | 800 | 781 | 800 | 7,000 | 8,000 |
| 1985-03-14 | 780 | 780 | 780 | 780 | 5,000 | 7,800 |
| 1985-03-13 | 780 | 785 | 780 | 785 | 4,000 | 7,850 |
| 1985-03-12 | 785 | 785 | 769 | 770 | 7,000 | 7,700 |
| 1985-03-11 | 778 | 778 | 778 | 778 | 3,000 | 7,780 |
| 1985-03-08 | 788 | 788 | 788 | 788 | 3,000 | 7,880 |
| 1985-03-07 | 768 | 780 | 755 | 780 | 10,000 | 7,800 |
| 1985-03-06 | 779 | 779 | 765 | 768 | 14,000 | 7,680 |
| 1985-03-05 | 780 | 781 | 780 | 780 | 10,000 | 7,800 |
| 1985-03-04 | 805 | 805 | 780 | 781 | 22,000 | 7,810 |
| 1985-03-02 | 820 | 830 | 820 | 820 | 14,000 | 8,200 |
| 1985-03-01 | 860 | 860 | 820 | 820 | 37,000 | 8,200 |
| 1985-02-28 | 850 | 865 | 849 | 860 | 72,000 | 8,600 |
| 1985-02-27 | 830 | 840 | 820 | 840 | 53,000 | 8,400 |
| 1985-02-26 | 826 | 826 | 820 | 820 | 24,000 | 8,200 |
| 1985-02-25 | 830 | 831 | 820 | 820 | 59,000 | 8,200 |
| 1985-02-23 | 841 | 841 | 820 | 840 | 35,000 | 8,400 |
| 1985-02-22 | 870 | 870 | 820 | 850 | 124,000 | 8,500 |
| 1985-02-21 | 777 | 860 | 777 | 860 | 248,000 | 8,600 |
| 1985-02-20 | 722 | 760 | 721 | 760 | 121,000 | 7,600 |
| 1985-02-19 | 724 | 724 | 720 | 724 | 17,000 | 7,240 |
| 1985-02-18 | 715 | 734 | 715 | 725 | 23,000 | 7,250 |
| 1985-02-16 | 715 | 718 | 715 | 718 | 27,000 | 7,180 |
| 1985-02-15 | 710 | 715 | 707 | 715 | 28,000 | 7,150 |
| 1985-02-13 | 663 | 663 | 663 | 663 | 1,000 | 6,630 |
| 1985-02-12 | 661 | 662 | 661 | 662 | 7,000 | 6,620 |
| 1985-02-08 | 670 | 670 | 661 | 661 | 5,000 | 6,610 |
| 1985-02-07 | 661 | 670 | 661 | 670 | 4,000 | 6,700 |
| 1985-02-06 | 660 | 670 | 660 | 670 | 4,000 | 6,700 |
| 1985-02-05 | 660 | 660 | 660 | 660 | 15,000 | 6,600 |
| 1985-02-04 | 660 | 660 | 660 | 660 | 5,000 | 6,600 |
| 1985-02-02 | 660 | 660 | 660 | 660 | 2,000 | 6,600 |
| 1985-02-01 | 660 | 660 | 660 | 660 | 2,000 | 6,600 |
| 1985-01-30 | 669 | 677 | 659 | 677 | 23,000 | 6,770 |
| 1985-01-29 | 671 | 671 | 671 | 671 | 1,000 | 6,710 |
| 1985-01-28 | 677 | 677 | 657 | 675 | 12,000 | 6,750 |
| 1985-01-26 | 657 | 677 | 657 | 677 | 6,000 | 6,770 |
| 1985-01-24 | 677 | 677 | 677 | 677 | 8,000 | 6,770 |
| 1985-01-23 | 697 | 697 | 697 | 697 | 1,000 | 6,970 |
| 1985-01-22 | 710 | 710 | 700 | 700 | 12,000 | 7,000 |
| 1985-01-21 | 705 | 720 | 700 | 700 | 34,000 | 7,000 |
| 1985-01-19 | 697 | 701 | 697 | 701 | 20,000 | 7,010 |
| 1985-01-18 | 678 | 692 | 678 | 692 | 26,000 | 6,920 |
| 1985-01-17 | 663 | 675 | 663 | 675 | 27,000 | 6,750 |
| 1985-01-16 | 655 | 661 | 655 | 660 | 27,000 | 6,600 |
| 1985-01-14 | 654 | 657 | 654 | 654 | 17,000 | 6,540 |
| 1985-01-11 | 640 | 650 | 640 | 650 | 19,000 | 6,500 |
| 1985-01-10 | 640 | 650 | 640 | 640 | 13,000 | 6,400 |
| 1985-01-09 | 631 | 640 | 631 | 640 | 2,000 | 6,400 |
| 1985-01-07 | 620 | 621 | 620 | 621 | 30,000 | 6,210 |
| 1985-01-05 | 621 | 621 | 621 | 621 | 7,000 | 6,210 |
| 1985-01-04 | 621 | 621 | 621 | 621 | 1,000 | 6,210 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1984-04-25]1株→1.05株
