4119 日本ピグメント(株) の時系列データ [1988年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1988-12-27 | 880 | 880 | 880 | 880 | 18,000 | 8,800 |
| 1988-12-26 | 880 | 880 | 880 | 880 | 3,000 | 8,800 |
| 1988-12-24 | 880 | 880 | 880 | 880 | 1,000 | 8,800 |
| 1988-12-23 | 880 | 880 | 880 | 880 | 10,000 | 8,800 |
| 1988-12-21 | 900 | 900 | 900 | 900 | 5,000 | 9,000 |
| 1988-12-20 | 900 | 900 | 900 | 900 | 1,000 | 9,000 |
| 1988-12-19 | 900 | 900 | 880 | 880 | 27,000 | 8,800 |
| 1988-12-16 | 910 | 910 | 910 | 910 | 1,000 | 9,100 |
| 1988-12-15 | 891 | 900 | 890 | 890 | 6,000 | 8,900 |
| 1988-12-14 | 901 | 901 | 892 | 892 | 2,000 | 8,920 |
| 1988-12-13 | 890 | 900 | 890 | 900 | 2,000 | 9,000 |
| 1988-12-12 | 890 | 890 | 890 | 890 | 2,000 | 8,900 |
| 1988-12-09 | 890 | 891 | 890 | 891 | 7,000 | 8,910 |
| 1988-12-08 | 890 | 890 | 885 | 890 | 7,000 | 8,900 |
| 1988-12-07 | 890 | 890 | 890 | 890 | 3,000 | 8,900 |
| 1988-12-06 | 890 | 890 | 890 | 890 | 5,000 | 8,900 |
| 1988-12-05 | 913 | 913 | 900 | 900 | 2,000 | 9,000 |
| 1988-12-02 | 881 | 885 | 880 | 880 | 7,000 | 8,800 |
| 1988-12-01 | 881 | 881 | 870 | 870 | 8,000 | 8,700 |
| 1988-11-30 | 901 | 901 | 901 | 901 | 1,000 | 9,010 |
| 1988-11-28 | 950 | 950 | 930 | 930 | 3,000 | 9,300 |
| 1988-11-26 | 950 | 950 | 950 | 950 | 3,000 | 9,500 |
| 1988-11-25 | 955 | 955 | 938 | 950 | 9,000 | 9,500 |
| 1988-11-22 | 1,010 | 1,020 | 990 | 990 | 11,000 | 9,900 |
| 1988-11-21 | 965 | 998 | 965 | 998 | 10,000 | 9,980 |
| 1988-11-18 | 958 | 965 | 958 | 965 | 21,000 | 9,650 |
| 1988-11-17 | 927 | 927 | 927 | 927 | 18,000 | 9,270 |
| 1988-11-16 | 860 | 868 | 855 | 868 | 24,000 | 8,680 |
| 1988-11-15 | 820 | 855 | 820 | 855 | 17,000 | 8,550 |
| 1988-11-14 | 821 | 821 | 820 | 820 | 10,000 | 8,200 |
| 1988-11-11 | 815 | 815 | 811 | 811 | 3,000 | 8,110 |
| 1988-11-10 | 810 | 820 | 810 | 820 | 3,000 | 8,200 |
| 1988-11-09 | 810 | 810 | 810 | 810 | 1,000 | 8,100 |
| 1988-11-08 | 821 | 821 | 810 | 810 | 15,000 | 8,100 |
| 1988-11-05 | 820 | 820 | 820 | 820 | 9,000 | 8,200 |
| 1988-11-04 | 820 | 820 | 820 | 820 | 18,000 | 8,200 |
| 1988-11-02 | 830 | 830 | 820 | 820 | 17,000 | 8,200 |
| 1988-11-01 | 820 | 820 | 820 | 820 | 11,000 | 8,200 |
| 1988-10-29 | 818 | 830 | 818 | 830 | 4,000 | 8,300 |
| 1988-10-28 | 820 | 820 | 820 | 820 | 13,000 | 8,200 |
| 1988-10-27 | 820 | 820 | 820 | 820 | 19,000 | 8,200 |
| 1988-10-26 | 820 | 820 | 820 | 820 | 1,000 | 8,200 |
| 1988-10-25 | 821 | 821 | 820 | 820 | 12,000 | 8,200 |
| 1988-10-21 | 821 | 821 | 821 | 821 | 1,000 | 8,210 |
| 1988-10-17 | 821 | 821 | 820 | 820 | 6,000 | 8,200 |
| 1988-10-14 | 830 | 830 | 830 | 830 | 3,000 | 8,300 |
| 1988-10-07 | 830 | 830 | 820 | 820 | 3,000 | 8,200 |
| 1988-10-06 | 835 | 835 | 835 | 835 | 3,000 | 8,350 |
| 1988-10-03 | 825 | 825 | 820 | 820 | 48,000 | 8,200 |
| 1988-10-01 | 820 | 820 | 820 | 820 | 35,000 | 8,200 |
| 1988-09-30 | 820 | 820 | 820 | 820 | 5,000 | 8,200 |
| 1988-09-29 | 820 | 820 | 820 | 820 | 1,000 | 8,200 |
| 1988-09-28 | 820 | 830 | 820 | 830 | 7,000 | 8,300 |
| 1988-09-27 | 850 | 850 | 820 | 820 | 16,000 | 8,200 |
| 1988-09-26 | 830 | 830 | 830 | 830 | 2,000 | 8,300 |
| 1988-09-24 | 850 | 850 | 850 | 850 | 2,000 | 8,500 |
| 1988-09-22 | 850 | 850 | 850 | 850 | 1,000 | 8,500 |
| 1988-09-21 | 850 | 850 | 850 | 850 | 1,000 | 8,500 |
| 1988-09-20 | 870 | 870 | 870 | 870 | 1,000 | 8,700 |
| 1988-09-14 | 850 | 850 | 850 | 850 | 2,000 | 8,500 |
| 1988-09-13 | 860 | 870 | 860 | 870 | 2,000 | 8,700 |
| 1988-09-07 | 860 | 860 | 860 | 860 | 1,000 | 8,600 |
| 1988-09-06 | 870 | 870 | 870 | 870 | 1,000 | 8,700 |
| 1988-09-05 | 860 | 860 | 860 | 860 | 2,000 | 8,600 |
| 1988-08-31 | 850 | 850 | 850 | 850 | 2,000 | 8,500 |
| 1988-08-30 | 860 | 860 | 860 | 860 | 5,000 | 8,600 |
| 1988-08-29 | 871 | 871 | 871 | 871 | 1,000 | 8,710 |
| 1988-08-25 | 870 | 870 | 870 | 870 | 2,000 | 8,700 |
| 1988-08-24 | 885 | 885 | 885 | 885 | 5,000 | 8,850 |
| 1988-08-22 | 900 | 900 | 890 | 895 | 7,000 | 8,950 |
| 1988-08-19 | 910 | 910 | 910 | 910 | 1,000 | 9,100 |
| 1988-08-18 | 890 | 890 | 890 | 890 | 1,000 | 8,900 |
| 1988-08-17 | 910 | 910 | 910 | 910 | 2,000 | 9,100 |
| 1988-08-16 | 910 | 910 | 910 | 910 | 1,000 | 9,100 |
| 1988-08-11 | 930 | 930 | 930 | 930 | 1,000 | 9,300 |
| 1988-08-08 | 950 | 950 | 950 | 950 | 7,000 | 9,500 |
| 1988-08-05 | 905 | 905 | 900 | 900 | 5,000 | 9,000 |
| 1988-08-04 | 901 | 901 | 901 | 901 | 1,000 | 9,010 |
| 1988-08-03 | 900 | 900 | 900 | 900 | 2,000 | 9,000 |
| 1988-08-01 | 910 | 910 | 910 | 910 | 1,000 | 9,100 |
| 1988-07-30 | 910 | 910 | 910 | 910 | 1,000 | 9,100 |
| 1988-07-28 | 930 | 930 | 930 | 930 | 1,000 | 9,300 |
| 1988-07-27 | 930 | 930 | 930 | 930 | 2,000 | 9,300 |
| 1988-07-26 | 930 | 930 | 930 | 930 | 3,000 | 9,300 |
| 1988-07-21 | 970 | 970 | 970 | 970 | 5,000 | 9,700 |
| 1988-07-20 | 980 | 980 | 980 | 980 | 1,000 | 9,800 |
| 1988-07-18 | 971 | 981 | 971 | 981 | 4,000 | 9,810 |
| 1988-07-15 | 981 | 981 | 981 | 981 | 1,000 | 9,810 |
| 1988-07-14 | 980 | 980 | 980 | 980 | 2,000 | 9,800 |
| 1988-07-13 | 980 | 980 | 980 | 980 | 3,000 | 9,800 |
| 1988-07-12 | 979 | 979 | 979 | 979 | 1,000 | 9,790 |
| 1988-07-11 | 979 | 979 | 979 | 979 | 1,000 | 9,790 |
| 1988-07-08 | 969 | 979 | 969 | 979 | 2,000 | 9,790 |
| 1988-07-07 | 959 | 979 | 959 | 979 | 4,000 | 9,790 |
| 1988-07-06 | 979 | 979 | 979 | 979 | 1,000 | 9,790 |
| 1988-07-04 | 980 | 980 | 980 | 980 | 2,000 | 9,800 |
| 1988-07-02 | 980 | 980 | 980 | 980 | 1,000 | 9,800 |
| 1988-07-01 | 1,010 | 1,010 | 990 | 990 | 3,000 | 9,900 |
| 1988-06-29 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 10,000 |
| 1988-06-28 | 1,020 | 1,020 | 1,000 | 1,020 | 9,000 | 10,200 |
| 1988-06-27 | 1,040 | 1,040 | 1,020 | 1,020 | 6,000 | 10,200 |
| 1988-06-25 | 1,040 | 1,050 | 1,040 | 1,050 | 4,000 | 10,500 |
| 1988-06-24 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 10,500 |
| 1988-06-23 | 1,020 | 1,020 | 1,010 | 1,020 | 6,000 | 10,200 |
| 1988-06-21 | 1,020 | 1,030 | 1,020 | 1,030 | 5,000 | 10,300 |
| 1988-06-20 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 | 10,200 |
| 1988-06-17 | 1,050 | 1,050 | 1,020 | 1,030 | 17,000 | 10,300 |
| 1988-06-16 | 1,020 | 1,050 | 1,020 | 1,050 | 3,000 | 10,500 |
| 1988-06-13 | 1,020 | 1,020 | 1,020 | 1,020 | 2,000 | 10,200 |
| 1988-06-10 | 1,050 | 1,050 | 1,010 | 1,010 | 5,000 | 10,100 |
| 1988-06-07 | 1,070 | 1,070 | 1,050 | 1,050 | 3,000 | 10,500 |
| 1988-06-06 | 1,070 | 1,070 | 1,070 | 1,070 | 8,000 | 10,700 |
| 1988-06-04 | 1,090 | 1,090 | 1,080 | 1,080 | 3,000 | 10,800 |
| 1988-06-02 | 1,110 | 1,110 | 1,110 | 1,110 | 1,000 | 11,100 |
| 1988-06-01 | 1,100 | 1,100 | 1,080 | 1,090 | 6,000 | 10,900 |
| 1988-05-31 | 1,140 | 1,140 | 1,140 | 1,140 | 4,000 | 11,400 |
| 1988-05-30 | 1,120 | 1,120 | 1,120 | 1,120 | 1,000 | 11,200 |
| 1988-05-28 | 1,150 | 1,150 | 1,100 | 1,100 | 12,000 | 11,000 |
| 1988-05-27 | 1,100 | 1,160 | 1,100 | 1,160 | 28,000 | 11,600 |
| 1988-05-26 | 1,080 | 1,100 | 1,080 | 1,100 | 9,000 | 11,000 |
| 1988-05-25 | 1,080 | 1,100 | 1,080 | 1,100 | 13,000 | 11,000 |
| 1988-05-24 | 1,070 | 1,100 | 1,040 | 1,100 | 21,000 | 11,000 |
| 1988-05-23 | 1,070 | 1,070 | 1,070 | 1,070 | 2,000 | 10,700 |
| 1988-05-20 | 1,060 | 1,070 | 1,060 | 1,070 | 9,000 | 10,700 |
| 1988-05-19 | 1,060 | 1,130 | 1,060 | 1,100 | 17,000 | 11,000 |
| 1988-05-18 | 1,060 | 1,060 | 1,060 | 1,060 | 2,000 | 10,600 |
| 1988-05-17 | 1,070 | 1,080 | 1,060 | 1,080 | 6,000 | 10,800 |
| 1988-05-16 | 1,040 | 1,090 | 1,030 | 1,060 | 13,000 | 10,600 |
| 1988-05-13 | 1,100 | 1,100 | 1,080 | 1,080 | 5,000 | 10,800 |
| 1988-05-12 | 1,070 | 1,110 | 1,070 | 1,110 | 12,000 | 11,100 |
| 1988-05-11 | 1,140 | 1,140 | 1,100 | 1,110 | 22,000 | 11,100 |
| 1988-05-10 | 1,170 | 1,170 | 1,140 | 1,140 | 23,000 | 11,400 |
| 1988-05-09 | 1,030 | 1,100 | 1,030 | 1,090 | 14,000 | 10,900 |
| 1988-05-07 | 1,010 | 1,040 | 1,010 | 1,040 | 14,000 | 10,400 |
| 1988-05-06 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 | 10,100 |
| 1988-05-02 | 1,000 | 1,000 | 990 | 1,000 | 4,000 | 10,000 |
| 1988-04-30 | 1,000 | 1,000 | 1,000 | 1,000 | 4,000 | 10,000 |
| 1988-04-28 | 1,010 | 1,010 | 1,000 | 1,000 | 3,000 | 10,000 |
| 1988-04-27 | 1,010 | 1,030 | 1,010 | 1,030 | 7,000 | 10,300 |
| 1988-04-26 | 970 | 1,000 | 970 | 1,000 | 7,000 | 10,000 |
| 1988-04-22 | 970 | 970 | 952 | 952 | 7,000 | 9,520 |
| 1988-04-21 | 980 | 1,000 | 970 | 970 | 8,000 | 9,700 |
| 1988-04-20 | 980 | 990 | 980 | 990 | 4,000 | 9,900 |
| 1988-04-18 | 980 | 1,000 | 980 | 1,000 | 5,000 | 10,000 |
| 1988-04-13 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 10,000 |
| 1988-04-12 | 1,030 | 1,040 | 1,020 | 1,020 | 19,000 | 10,200 |
| 1988-04-11 | 1,020 | 1,020 | 1,020 | 1,020 | 20,000 | 10,200 |
| 1988-04-08 | 971 | 971 | 971 | 971 | 2,000 | 9,710 |
| 1988-04-07 | 960 | 970 | 960 | 970 | 7,000 | 9,700 |
| 1988-04-06 | 969 | 969 | 961 | 961 | 2,000 | 9,610 |
| 1988-04-05 | 969 | 970 | 969 | 970 | 8,000 | 9,700 |
| 1988-04-04 | 955 | 955 | 950 | 950 | 13,000 | 9,500 |
| 1988-04-02 | 970 | 971 | 951 | 951 | 7,000 | 9,510 |
| 1988-04-01 | 970 | 970 | 970 | 970 | 3,000 | 9,700 |
| 1988-03-31 | 970 | 971 | 970 | 971 | 2,000 | 9,710 |
| 1988-03-30 | 989 | 989 | 989 | 989 | 3,000 | 9,890 |
| 1988-03-29 | 995 | 1,000 | 995 | 999 | 7,000 | 9,990 |
| 1988-03-28 | 970 | 990 | 970 | 985 | 13,000 | 9,850 |
| 1988-03-24 | 990 | 990 | 970 | 970 | 3,000 | 9,700 |
| 1988-03-23 | 990 | 990 | 990 | 990 | 2,000 | 9,900 |
| 1988-03-22 | 961 | 980 | 961 | 980 | 6,000 | 9,800 |
| 1988-03-18 | 951 | 951 | 951 | 951 | 1,000 | 9,510 |
| 1988-03-17 | 970 | 970 | 965 | 965 | 2,000 | 9,650 |
| 1988-03-16 | 970 | 970 | 952 | 970 | 7,000 | 9,700 |
| 1988-03-15 | 990 | 990 | 980 | 980 | 4,000 | 9,800 |
| 1988-03-14 | 1,000 | 1,000 | 990 | 990 | 3,000 | 9,900 |
| 1988-03-11 | 1,000 | 1,000 | 990 | 990 | 9,000 | 9,900 |
| 1988-03-10 | 1,010 | 1,010 | 1,010 | 1,010 | 3,000 | 10,100 |
| 1988-03-09 | 1,020 | 1,020 | 1,000 | 1,000 | 14,000 | 10,000 |
| 1988-03-08 | 1,050 | 1,050 | 1,020 | 1,020 | 19,000 | 10,200 |
| 1988-03-07 | 985 | 1,050 | 980 | 1,050 | 18,000 | 10,500 |
| 1988-03-05 | 980 | 980 | 978 | 978 | 3,000 | 9,780 |
| 1988-03-04 | 951 | 965 | 950 | 965 | 7,000 | 9,650 |
| 1988-03-03 | 951 | 970 | 951 | 951 | 10,000 | 9,510 |
| 1988-03-02 | 951 | 952 | 951 | 951 | 5,000 | 9,510 |
| 1988-03-01 | 951 | 955 | 951 | 953 | 8,000 | 9,530 |
| 1988-02-29 | 951 | 951 | 951 | 951 | 2,000 | 9,510 |
| 1988-02-27 | 970 | 970 | 950 | 950 | 5,000 | 9,500 |
| 1988-02-26 | 970 | 970 | 960 | 960 | 6,000 | 9,600 |
| 1988-02-25 | 980 | 985 | 970 | 970 | 5,000 | 9,700 |
| 1988-02-24 | 980 | 985 | 980 | 985 | 10,000 | 9,850 |
| 1988-02-23 | 970 | 980 | 970 | 970 | 8,000 | 9,700 |
| 1988-02-22 | 950 | 960 | 940 | 950 | 14,000 | 9,500 |
| 1988-02-19 | 950 | 950 | 950 | 950 | 8,000 | 9,500 |
| 1988-02-18 | 940 | 980 | 940 | 980 | 8,000 | 9,800 |
| 1988-02-17 | 930 | 931 | 926 | 931 | 9,000 | 9,310 |
| 1988-02-16 | 909 | 925 | 909 | 925 | 9,000 | 9,250 |
| 1988-02-15 | 889 | 908 | 889 | 908 | 8,000 | 9,080 |
| 1988-02-12 | 900 | 900 | 890 | 890 | 9,000 | 8,900 |
| 1988-02-10 | 900 | 900 | 890 | 890 | 7,000 | 8,900 |
| 1988-02-09 | 901 | 901 | 900 | 900 | 7,000 | 9,000 |
| 1988-02-08 | 900 | 901 | 900 | 901 | 2,000 | 9,010 |
| 1988-02-06 | 910 | 910 | 900 | 906 | 5,000 | 9,060 |
| 1988-02-05 | 930 | 930 | 920 | 920 | 13,000 | 9,200 |
| 1988-02-04 | 975 | 978 | 975 | 978 | 35,000 | 9,780 |
| 1988-02-03 | 930 | 930 | 930 | 930 | 24,000 | 9,300 |
| 1988-02-02 | 865 | 865 | 865 | 865 | 8,000 | 8,650 |
| 1988-02-01 | 840 | 840 | 826 | 826 | 10,000 | 8,260 |
| 1988-01-30 | 850 | 850 | 849 | 849 | 7,000 | 8,490 |
| 1988-01-29 | 849 | 849 | 849 | 849 | 4,000 | 8,490 |
| 1988-01-28 | 850 | 850 | 850 | 850 | 7,000 | 8,500 |
| 1988-01-27 | 832 | 845 | 820 | 845 | 12,000 | 8,450 |
| 1988-01-26 | 820 | 820 | 809 | 812 | 8,000 | 8,120 |
| 1988-01-25 | 836 | 836 | 836 | 836 | 5,000 | 8,360 |
| 1988-01-23 | 840 | 840 | 835 | 836 | 9,000 | 8,360 |
| 1988-01-22 | 840 | 840 | 840 | 840 | 4,000 | 8,400 |
| 1988-01-21 | 840 | 842 | 840 | 842 | 9,000 | 8,420 |
| 1988-01-20 | 842 | 842 | 840 | 840 | 6,000 | 8,400 |
| 1988-01-19 | 841 | 850 | 841 | 841 | 3,000 | 8,410 |
| 1988-01-18 | 851 | 851 | 850 | 850 | 7,000 | 8,500 |
| 1988-01-14 | 840 | 850 | 840 | 850 | 3,000 | 8,500 |
| 1988-01-12 | 841 | 841 | 840 | 840 | 4,000 | 8,400 |
| 1988-01-11 | 850 | 860 | 840 | 840 | 3,000 | 8,400 |
| 1988-01-08 | 868 | 868 | 850 | 855 | 13,000 | 8,550 |
| 1988-01-07 | 860 | 870 | 860 | 869 | 3,000 | 8,690 |
| 1988-01-06 | 850 | 860 | 850 | 860 | 4,000 | 8,600 |
| 1988-01-04 | 851 | 851 | 851 | 851 | 1,000 | 8,510 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1984-04-25]1株→1.05株
