4119 (株)日本ピグメントホールディングス の時系列データ [1987年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1987-12-28 | 851 | 851 | 851 | 851 | 3,000 | 8,510 |
| 1987-12-26 | 881 | 881 | 881 | 881 | 1,000 | 8,810 |
| 1987-12-25 | 873 | 873 | 863 | 871 | 9,000 | 8,710 |
| 1987-12-24 | 875 | 875 | 874 | 874 | 4,000 | 8,740 |
| 1987-12-23 | 890 | 890 | 879 | 879 | 5,000 | 8,790 |
| 1987-12-22 | 893 | 895 | 890 | 890 | 6,000 | 8,900 |
| 1987-12-21 | 889 | 889 | 889 | 889 | 4,000 | 8,890 |
| 1987-12-18 | 869 | 870 | 860 | 860 | 7,000 | 8,600 |
| 1987-12-17 | 859 | 863 | 859 | 859 | 14,000 | 8,590 |
| 1987-12-15 | 800 | 829 | 800 | 829 | 4,000 | 8,290 |
| 1987-12-14 | 800 | 800 | 799 | 799 | 5,000 | 7,990 |
| 1987-12-11 | 785 | 795 | 781 | 781 | 6,000 | 7,810 |
| 1987-12-10 | 780 | 780 | 775 | 775 | 4,000 | 7,750 |
| 1987-12-09 | 801 | 801 | 800 | 800 | 7,000 | 8,000 |
| 1987-12-08 | 800 | 800 | 800 | 800 | 1,000 | 8,000 |
| 1987-12-07 | 805 | 805 | 800 | 800 | 3,000 | 8,000 |
| 1987-12-04 | 800 | 800 | 791 | 791 | 2,000 | 7,910 |
| 1987-12-03 | 806 | 806 | 805 | 805 | 5,000 | 8,050 |
| 1987-12-02 | 805 | 805 | 805 | 805 | 1,000 | 8,050 |
| 1987-12-01 | 814 | 814 | 814 | 814 | 1,000 | 8,140 |
| 1987-11-28 | 823 | 830 | 823 | 830 | 4,000 | 8,300 |
| 1987-11-27 | 823 | 823 | 815 | 815 | 5,000 | 8,150 |
| 1987-11-26 | 801 | 805 | 791 | 805 | 35,000 | 8,050 |
| 1987-11-25 | 810 | 810 | 801 | 801 | 3,000 | 8,010 |
| 1987-11-24 | 830 | 830 | 820 | 820 | 2,000 | 8,200 |
| 1987-11-18 | 835 | 835 | 835 | 835 | 1,000 | 8,350 |
| 1987-11-17 | 835 | 835 | 835 | 835 | 8,000 | 8,350 |
| 1987-11-16 | 792 | 794 | 792 | 793 | 5,000 | 7,930 |
| 1987-11-13 | 781 | 781 | 780 | 780 | 10,000 | 7,800 |
| 1987-11-12 | 775 | 775 | 771 | 775 | 3,000 | 7,750 |
| 1987-11-11 | 775 | 775 | 775 | 775 | 4,000 | 7,750 |
| 1987-11-10 | 820 | 820 | 815 | 815 | 5,000 | 8,150 |
| 1987-11-09 | 830 | 830 | 830 | 830 | 3,000 | 8,300 |
| 1987-11-07 | 830 | 830 | 830 | 830 | 1,000 | 8,300 |
| 1987-11-06 | 850 | 850 | 830 | 830 | 5,000 | 8,300 |
| 1987-11-05 | 850 | 850 | 840 | 840 | 15,000 | 8,400 |
| 1987-11-04 | 843 | 860 | 842 | 860 | 4,000 | 8,600 |
| 1987-11-02 | 841 | 841 | 841 | 841 | 1,000 | 8,410 |
| 1987-10-31 | 840 | 840 | 840 | 840 | 4,000 | 8,400 |
| 1987-10-30 | 840 | 840 | 840 | 840 | 5,000 | 8,400 |
| 1987-10-29 | 850 | 850 | 849 | 850 | 11,000 | 8,500 |
| 1987-10-28 | 878 | 878 | 861 | 861 | 4,000 | 8,610 |
| 1987-10-27 | 878 | 878 | 878 | 878 | 12,000 | 8,780 |
| 1987-10-23 | 980 | 980 | 968 | 968 | 6,000 | 9,680 |
| 1987-10-22 | 971 | 1,000 | 971 | 980 | 12,000 | 9,800 |
| 1987-10-21 | 960 | 970 | 959 | 965 | 12,000 | 9,650 |
| 1987-10-19 | 1,040 | 1,040 | 1,040 | 1,040 | 7,000 | 10,400 |
| 1987-10-16 | 1,060 | 1,060 | 1,030 | 1,040 | 15,000 | 10,400 |
| 1987-10-15 | 1,050 | 1,060 | 1,050 | 1,060 | 8,000 | 10,600 |
| 1987-10-14 | 1,080 | 1,100 | 1,070 | 1,070 | 6,000 | 10,700 |
| 1987-10-12 | 1,150 | 1,150 | 1,080 | 1,100 | 6,000 | 11,000 |
| 1987-10-09 | 1,160 | 1,170 | 1,150 | 1,150 | 4,000 | 11,500 |
| 1987-10-08 | 1,130 | 1,170 | 1,130 | 1,170 | 5,000 | 11,700 |
| 1987-10-07 | 1,100 | 1,130 | 1,060 | 1,130 | 17,000 | 11,300 |
| 1987-10-06 | 1,100 | 1,100 | 1,090 | 1,090 | 9,000 | 10,900 |
| 1987-10-05 | 1,120 | 1,140 | 1,090 | 1,090 | 16,000 | 10,900 |
| 1987-10-02 | 1,100 | 1,100 | 1,050 | 1,050 | 7,000 | 10,500 |
| 1987-10-01 | 1,110 | 1,130 | 1,030 | 1,130 | 13,000 | 11,300 |
| 1987-09-30 | 1,100 | 1,110 | 1,080 | 1,110 | 21,000 | 11,100 |
| 1987-09-29 | 1,140 | 1,140 | 1,100 | 1,100 | 6,000 | 11,000 |
| 1987-09-28 | 1,170 | 1,170 | 1,150 | 1,150 | 2,000 | 11,500 |
| 1987-09-26 | 1,100 | 1,140 | 1,100 | 1,140 | 5,000 | 11,400 |
| 1987-09-25 | 1,120 | 1,120 | 1,100 | 1,100 | 5,000 | 11,000 |
| 1987-09-24 | 1,210 | 1,220 | 1,190 | 1,200 | 20,000 | 12,000 |
| 1987-09-22 | 1,250 | 1,260 | 1,190 | 1,210 | 19,000 | 12,100 |
| 1987-09-21 | 1,200 | 1,270 | 1,200 | 1,260 | 49,000 | 12,600 |
| 1987-09-18 | 1,130 | 1,170 | 1,100 | 1,170 | 21,000 | 11,700 |
| 1987-09-17 | 1,070 | 1,150 | 1,070 | 1,110 | 20,000 | 11,100 |
| 1987-09-16 | 1,140 | 1,150 | 1,050 | 1,050 | 26,000 | 10,500 |
| 1987-09-14 | 1,150 | 1,160 | 1,150 | 1,150 | 21,000 | 11,500 |
| 1987-09-11 | 1,200 | 1,210 | 1,160 | 1,160 | 14,000 | 11,600 |
| 1987-09-10 | 1,150 | 1,190 | 1,150 | 1,190 | 56,000 | 11,900 |
| 1987-09-08 | 1,300 | 1,400 | 1,280 | 1,350 | 238,000 | 13,500 |
| 1987-09-07 | 1,300 | 1,300 | 1,300 | 1,300 | 401,000 | 13,000 |
| 1987-09-05 | 1,100 | 1,100 | 1,100 | 1,100 | 126,000 | 11,000 |
| 1987-09-04 | 910 | 995 | 900 | 995 | 82,000 | 9,950 |
| 1987-09-03 | 900 | 900 | 895 | 895 | 5,000 | 8,950 |
| 1987-09-02 | 910 | 910 | 900 | 900 | 8,000 | 9,000 |
| 1987-09-01 | 880 | 880 | 870 | 870 | 24,000 | 8,700 |
| 1987-08-31 | 910 | 960 | 910 | 920 | 35,000 | 9,200 |
| 1987-08-29 | 900 | 910 | 890 | 910 | 16,000 | 9,100 |
| 1987-08-28 | 840 | 900 | 840 | 900 | 48,000 | 9,000 |
| 1987-08-26 | 830 | 840 | 830 | 840 | 10,000 | 8,400 |
| 1987-08-25 | 899 | 900 | 899 | 900 | 4,000 | 9,000 |
| 1987-08-24 | 885 | 930 | 885 | 900 | 70,000 | 9,000 |
| 1987-08-22 | 820 | 880 | 820 | 880 | 51,000 | 8,800 |
| 1987-08-21 | 770 | 810 | 770 | 810 | 41,000 | 8,100 |
| 1987-08-20 | 743 | 750 | 743 | 750 | 15,000 | 7,500 |
| 1987-08-19 | 720 | 720 | 715 | 715 | 43,000 | 7,150 |
| 1987-08-18 | 705 | 705 | 705 | 705 | 3,000 | 7,050 |
| 1987-08-17 | 710 | 710 | 710 | 710 | 2,000 | 7,100 |
| 1987-08-14 | 710 | 710 | 710 | 710 | 3,000 | 7,100 |
| 1987-08-13 | 710 | 710 | 710 | 710 | 3,000 | 7,100 |
| 1987-08-12 | 720 | 720 | 710 | 710 | 6,000 | 7,100 |
| 1987-08-11 | 710 | 710 | 710 | 710 | 2,000 | 7,100 |
| 1987-08-10 | 705 | 705 | 705 | 705 | 2,000 | 7,050 |
| 1987-08-06 | 705 | 705 | 705 | 705 | 1,000 | 7,050 |
| 1987-08-04 | 710 | 710 | 710 | 710 | 2,000 | 7,100 |
| 1987-08-01 | 705 | 705 | 705 | 705 | 2,000 | 7,050 |
| 1987-07-30 | 705 | 705 | 705 | 705 | 1,000 | 7,050 |
| 1987-07-29 | 705 | 705 | 705 | 705 | 1,000 | 7,050 |
| 1987-07-28 | 710 | 710 | 710 | 710 | 2,000 | 7,100 |
| 1987-07-25 | 700 | 700 | 700 | 700 | 2,000 | 7,000 |
| 1987-07-21 | 700 | 710 | 700 | 700 | 5,000 | 7,000 |
| 1987-07-20 | 700 | 700 | 700 | 700 | 5,000 | 7,000 |
| 1987-07-17 | 700 | 700 | 700 | 700 | 2,000 | 7,000 |
| 1987-07-16 | 701 | 701 | 701 | 701 | 1,000 | 7,010 |
| 1987-07-15 | 700 | 700 | 700 | 700 | 1,000 | 7,000 |
| 1987-07-14 | 700 | 700 | 700 | 700 | 1,000 | 7,000 |
| 1987-07-13 | 700 | 700 | 700 | 700 | 2,000 | 7,000 |
| 1987-07-09 | 700 | 710 | 700 | 700 | 6,000 | 7,000 |
| 1987-07-06 | 730 | 730 | 730 | 730 | 6,000 | 7,300 |
| 1987-07-03 | 713 | 730 | 713 | 730 | 7,000 | 7,300 |
| 1987-07-02 | 701 | 713 | 700 | 713 | 10,000 | 7,130 |
| 1987-07-01 | 714 | 714 | 714 | 714 | 1,000 | 7,140 |
| 1987-06-30 | 724 | 724 | 724 | 724 | 1,000 | 7,240 |
| 1987-06-25 | 742 | 750 | 737 | 750 | 13,000 | 7,500 |
| 1987-06-24 | 721 | 743 | 720 | 743 | 13,000 | 7,430 |
| 1987-06-23 | 700 | 710 | 695 | 710 | 11,000 | 7,100 |
| 1987-06-22 | 698 | 698 | 692 | 693 | 5,000 | 6,930 |
| 1987-06-18 | 682 | 682 | 682 | 682 | 5,000 | 6,820 |
| 1987-06-17 | 680 | 680 | 680 | 680 | 2,000 | 6,800 |
| 1987-06-15 | 671 | 671 | 671 | 671 | 3,000 | 6,710 |
| 1987-06-12 | 655 | 665 | 655 | 665 | 3,000 | 6,650 |
| 1987-06-11 | 648 | 648 | 648 | 648 | 4,000 | 6,480 |
| 1987-06-10 | 645 | 645 | 645 | 645 | 1,000 | 6,450 |
| 1987-06-09 | 640 | 640 | 640 | 640 | 1,000 | 6,400 |
| 1987-06-08 | 635 | 635 | 635 | 635 | 1,000 | 6,350 |
| 1987-06-02 | 630 | 631 | 630 | 631 | 3,000 | 6,310 |
| 1987-06-01 | 620 | 620 | 620 | 620 | 1,000 | 6,200 |
| 1987-05-30 | 601 | 610 | 601 | 610 | 3,000 | 6,100 |
| 1987-05-29 | 601 | 601 | 601 | 601 | 5,000 | 6,010 |
| 1987-05-28 | 601 | 601 | 601 | 601 | 1,000 | 6,010 |
| 1987-05-27 | 601 | 601 | 600 | 600 | 3,000 | 6,000 |
| 1987-05-26 | 601 | 610 | 601 | 610 | 2,000 | 6,100 |
| 1987-05-25 | 610 | 610 | 610 | 610 | 1,000 | 6,100 |
| 1987-05-23 | 620 | 620 | 620 | 620 | 1,000 | 6,200 |
| 1987-05-22 | 635 | 635 | 635 | 635 | 2,000 | 6,350 |
| 1987-05-18 | 635 | 635 | 635 | 635 | 1,000 | 6,350 |
| 1987-05-13 | 620 | 620 | 620 | 620 | 1,000 | 6,200 |
| 1987-05-12 | 630 | 630 | 630 | 630 | 1,000 | 6,300 |
| 1987-05-08 | 640 | 640 | 640 | 640 | 2,000 | 6,400 |
| 1987-05-02 | 670 | 670 | 670 | 670 | 4,000 | 6,700 |
| 1987-04-24 | 671 | 671 | 671 | 671 | 2,000 | 6,710 |
| 1987-04-22 | 661 | 661 | 661 | 661 | 1,000 | 6,610 |
| 1987-04-21 | 660 | 661 | 660 | 661 | 62,000 | 6,610 |
| 1987-04-17 | 651 | 660 | 651 | 660 | 6,000 | 6,600 |
| 1987-04-16 | 656 | 656 | 656 | 656 | 2,000 | 6,560 |
| 1987-04-14 | 666 | 666 | 666 | 666 | 3,000 | 6,660 |
| 1987-04-07 | 686 | 686 | 686 | 686 | 1,000 | 6,860 |
| 1987-04-04 | 681 | 691 | 681 | 691 | 2,000 | 6,910 |
| 1987-04-03 | 671 | 685 | 666 | 685 | 12,000 | 6,850 |
| 1987-04-02 | 691 | 691 | 691 | 691 | 6,000 | 6,910 |
| 1987-03-27 | 784 | 784 | 755 | 761 | 16,000 | 7,610 |
| 1987-03-26 | 735 | 790 | 735 | 790 | 65,000 | 7,900 |
| 1987-03-25 | 715 | 738 | 715 | 738 | 29,000 | 7,380 |
| 1987-03-24 | 699 | 715 | 693 | 715 | 10,000 | 7,150 |
| 1987-03-23 | 734 | 738 | 705 | 715 | 17,000 | 7,150 |
| 1987-03-20 | 726 | 726 | 726 | 726 | 36,000 | 7,260 |
| 1987-03-19 | 652 | 670 | 652 | 666 | 770,000 | 6,660 |
| 1987-03-18 | 653 | 661 | 645 | 645 | 48,000 | 6,450 |
| 1987-03-17 | 630 | 650 | 630 | 650 | 21,000 | 6,500 |
| 1987-03-16 | 630 | 630 | 630 | 630 | 7,000 | 6,300 |
| 1987-03-13 | 610 | 610 | 600 | 610 | 21,000 | 6,100 |
| 1987-03-12 | 580 | 605 | 575 | 605 | 18,000 | 6,050 |
| 1987-03-11 | 580 | 580 | 580 | 580 | 17,000 | 5,800 |
| 1987-03-10 | 580 | 580 | 580 | 580 | 7,000 | 5,800 |
| 1987-03-09 | 575 | 575 | 575 | 575 | 1,000 | 5,750 |
| 1987-03-06 | 575 | 580 | 575 | 580 | 7,000 | 5,800 |
| 1987-03-05 | 575 | 575 | 575 | 575 | 2,000 | 5,750 |
| 1987-03-04 | 580 | 580 | 580 | 580 | 3,000 | 5,800 |
| 1987-03-03 | 575 | 575 | 575 | 575 | 1,000 | 5,750 |
| 1987-03-02 | 580 | 580 | 580 | 580 | 3,000 | 5,800 |
| 1987-02-28 | 580 | 580 | 580 | 580 | 4,000 | 5,800 |
| 1987-02-27 | 570 | 580 | 570 | 580 | 32,000 | 5,800 |
| 1987-02-25 | 580 | 580 | 580 | 580 | 4,000 | 5,800 |
| 1987-02-24 | 580 | 580 | 580 | 580 | 6,000 | 5,800 |
| 1987-02-23 | 580 | 580 | 580 | 580 | 1,000 | 5,800 |
| 1987-02-20 | 580 | 580 | 580 | 580 | 3,000 | 5,800 |
| 1987-02-19 | 580 | 580 | 580 | 580 | 1,000 | 5,800 |
| 1987-02-18 | 575 | 580 | 575 | 580 | 7,000 | 5,800 |
| 1987-02-17 | 580 | 580 | 580 | 580 | 1,000 | 5,800 |
| 1987-02-13 | 580 | 580 | 580 | 580 | 3,000 | 5,800 |
| 1987-02-09 | 580 | 580 | 580 | 580 | 9,000 | 5,800 |
| 1987-02-05 | 580 | 580 | 580 | 580 | 1,000 | 5,800 |
| 1987-02-04 | 580 | 580 | 580 | 580 | 2,000 | 5,800 |
| 1987-02-03 | 580 | 580 | 580 | 580 | 1,000 | 5,800 |
| 1987-01-31 | 580 | 580 | 580 | 580 | 1,000 | 5,800 |
| 1987-01-28 | 580 | 580 | 580 | 580 | 5,000 | 5,800 |
| 1987-01-26 | 581 | 581 | 581 | 581 | 9,000 | 5,810 |
| 1987-01-24 | 600 | 600 | 600 | 600 | 6,000 | 6,000 |
| 1987-01-23 | 600 | 600 | 600 | 600 | 4,000 | 6,000 |
| 1987-01-22 | 600 | 600 | 600 | 600 | 11,000 | 6,000 |
| 1987-01-21 | 600 | 600 | 600 | 600 | 1,000 | 6,000 |
| 1987-01-16 | 600 | 600 | 600 | 600 | 2,000 | 6,000 |
| 1987-01-08 | 580 | 580 | 580 | 580 | 5,000 | 5,800 |
| 1987-01-07 | 600 | 600 | 600 | 600 | 4,000 | 6,000 |
| 1987-01-06 | 619 | 620 | 610 | 610 | 14,000 | 6,100 |
| 1987-01-05 | 619 | 619 | 619 | 619 | 9,000 | 6,190 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1984-04-25]1株→1.05株
