4119 (株)日本ピグメントホールディングス の時系列データ [1989年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1989-12-28 | 1,500 | 1,510 | 1,500 | 1,510 | 4,000 | 15,100 |
| 1989-12-27 | 1,500 | 1,510 | 1,500 | 1,510 | 7,000 | 15,100 |
| 1989-12-26 | 1,550 | 1,550 | 1,530 | 1,550 | 6,000 | 15,500 |
| 1989-12-25 | 1,550 | 1,560 | 1,550 | 1,560 | 13,000 | 15,600 |
| 1989-12-22 | 1,500 | 1,580 | 1,500 | 1,580 | 20,000 | 15,800 |
| 1989-12-21 | 1,480 | 1,500 | 1,480 | 1,500 | 28,000 | 15,000 |
| 1989-12-20 | 1,450 | 1,450 | 1,440 | 1,450 | 18,000 | 14,500 |
| 1989-12-19 | 1,420 | 1,450 | 1,420 | 1,450 | 27,000 | 14,500 |
| 1989-12-18 | 1,400 | 1,400 | 1,400 | 1,400 | 4,000 | 14,000 |
| 1989-12-15 | 1,350 | 1,400 | 1,350 | 1,400 | 17,000 | 14,000 |
| 1989-12-14 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 | 13,500 |
| 1989-12-13 | 1,350 | 1,350 | 1,350 | 1,350 | 4,000 | 13,500 |
| 1989-12-12 | 1,350 | 1,350 | 1,350 | 1,350 | 12,000 | 13,500 |
| 1989-12-07 | 1,350 | 1,350 | 1,350 | 1,350 | 2,000 | 13,500 |
| 1989-12-06 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 | 13,500 |
| 1989-12-05 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 | 13,500 |
| 1989-12-04 | 1,390 | 1,390 | 1,390 | 1,390 | 2,000 | 13,900 |
| 1989-12-01 | 1,380 | 1,390 | 1,380 | 1,390 | 3,000 | 13,900 |
| 1989-11-30 | 1,390 | 1,400 | 1,390 | 1,400 | 11,000 | 14,000 |
| 1989-11-27 | 1,390 | 1,390 | 1,390 | 1,390 | 3,000 | 13,900 |
| 1989-11-22 | 1,380 | 1,380 | 1,380 | 1,380 | 4,000 | 13,800 |
| 1989-11-17 | 1,390 | 1,400 | 1,390 | 1,400 | 23,000 | 14,000 |
| 1989-11-10 | 1,380 | 1,400 | 1,380 | 1,400 | 6,000 | 14,000 |
| 1989-11-08 | 1,380 | 1,380 | 1,380 | 1,380 | 4,000 | 13,800 |
| 1989-11-07 | 1,310 | 1,420 | 1,310 | 1,420 | 15,000 | 14,200 |
| 1989-11-06 | 1,280 | 1,300 | 1,280 | 1,300 | 10,000 | 13,000 |
| 1989-11-02 | 1,280 | 1,280 | 1,280 | 1,280 | 5,000 | 12,800 |
| 1989-11-01 | 1,300 | 1,300 | 1,300 | 1,300 | 8,000 | 13,000 |
| 1989-10-31 | 1,300 | 1,300 | 1,300 | 1,300 | 2,000 | 13,000 |
| 1989-10-30 | 1,290 | 1,300 | 1,290 | 1,300 | 7,000 | 13,000 |
| 1989-10-27 | 1,280 | 1,280 | 1,280 | 1,280 | 11,000 | 12,800 |
| 1989-10-26 | 1,320 | 1,320 | 1,280 | 1,280 | 5,000 | 12,800 |
| 1989-10-25 | 1,300 | 1,300 | 1,300 | 1,300 | 2,000 | 13,000 |
| 1989-10-23 | 1,350 | 1,350 | 1,350 | 1,350 | 4,000 | 13,500 |
| 1989-10-20 | 1,420 | 1,420 | 1,400 | 1,400 | 18,000 | 14,000 |
| 1989-10-18 | 1,300 | 1,330 | 1,300 | 1,330 | 6,000 | 13,300 |
| 1989-10-17 | 1,310 | 1,310 | 1,280 | 1,280 | 10,000 | 12,800 |
| 1989-10-16 | 1,360 | 1,360 | 1,350 | 1,350 | 6,000 | 13,500 |
| 1989-10-13 | 1,400 | 1,400 | 1,380 | 1,380 | 7,000 | 13,800 |
| 1989-10-12 | 1,490 | 1,490 | 1,440 | 1,440 | 42,000 | 14,400 |
| 1989-10-11 | 1,500 | 1,500 | 1,450 | 1,450 | 25,000 | 14,500 |
| 1989-10-09 | 1,450 | 1,470 | 1,450 | 1,460 | 37,000 | 14,600 |
| 1989-10-06 | 1,300 | 1,450 | 1,300 | 1,400 | 60,000 | 14,000 |
| 1989-10-05 | 1,340 | 1,340 | 1,300 | 1,300 | 14,000 | 13,000 |
| 1989-10-04 | 1,230 | 1,370 | 1,230 | 1,350 | 40,000 | 13,500 |
| 1989-10-03 | 1,200 | 1,220 | 1,200 | 1,220 | 11,000 | 12,200 |
| 1989-10-02 | 1,200 | 1,230 | 1,200 | 1,200 | 16,000 | 12,000 |
| 1989-09-29 | 1,160 | 1,170 | 1,160 | 1,170 | 4,000 | 11,700 |
| 1989-09-28 | 1,170 | 1,170 | 1,160 | 1,170 | 16,000 | 11,700 |
| 1989-09-26 | 1,140 | 1,160 | 1,140 | 1,160 | 19,000 | 11,600 |
| 1989-09-25 | 1,140 | 1,140 | 1,140 | 1,140 | 1,000 | 11,400 |
| 1989-09-22 | 1,120 | 1,130 | 1,120 | 1,130 | 2,000 | 11,300 |
| 1989-09-18 | 1,160 | 1,170 | 1,160 | 1,160 | 6,000 | 11,600 |
| 1989-09-14 | 1,160 | 1,160 | 1,140 | 1,160 | 5,000 | 11,600 |
| 1989-09-12 | 1,120 | 1,200 | 1,120 | 1,200 | 38,000 | 12,000 |
| 1989-09-11 | 1,120 | 1,120 | 1,120 | 1,120 | 7,000 | 11,200 |
| 1989-09-08 | 1,080 | 1,120 | 1,080 | 1,120 | 11,000 | 11,200 |
| 1989-09-07 | 1,100 | 1,100 | 1,090 | 1,100 | 17,000 | 11,000 |
| 1989-09-06 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 | 11,000 |
| 1989-09-05 | 1,100 | 1,100 | 1,100 | 1,100 | 3,000 | 11,000 |
| 1989-09-04 | 1,100 | 1,100 | 1,100 | 1,100 | 3,000 | 11,000 |
| 1989-09-01 | 1,100 | 1,130 | 1,100 | 1,120 | 8,000 | 11,200 |
| 1989-08-31 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 11,000 |
| 1989-08-29 | 1,060 | 1,060 | 1,060 | 1,060 | 2,000 | 10,600 |
| 1989-08-28 | 1,100 | 1,100 | 1,100 | 1,100 | 10,000 | 11,000 |
| 1989-08-25 | 1,120 | 1,120 | 1,120 | 1,120 | 1,000 | 11,200 |
| 1989-08-24 | 1,120 | 1,120 | 1,120 | 1,120 | 2,000 | 11,200 |
| 1989-08-22 | 1,100 | 1,100 | 1,100 | 1,100 | 7,000 | 11,000 |
| 1989-08-21 | 1,100 | 1,100 | 1,100 | 1,100 | 7,000 | 11,000 |
| 1989-08-18 | 1,140 | 1,140 | 1,140 | 1,140 | 1,000 | 11,400 |
| 1989-08-16 | 1,130 | 1,160 | 1,130 | 1,160 | 11,000 | 11,600 |
| 1989-08-15 | 1,150 | 1,150 | 1,150 | 1,150 | 7,000 | 11,500 |
| 1989-08-14 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 11,500 |
| 1989-08-11 | 1,140 | 1,170 | 1,140 | 1,150 | 19,000 | 11,500 |
| 1989-08-10 | 1,130 | 1,140 | 1,130 | 1,140 | 3,000 | 11,400 |
| 1989-08-09 | 1,110 | 1,120 | 1,100 | 1,120 | 13,000 | 11,200 |
| 1989-08-08 | 1,110 | 1,110 | 1,110 | 1,110 | 4,000 | 11,100 |
| 1989-08-07 | 1,110 | 1,110 | 1,110 | 1,110 | 6,000 | 11,100 |
| 1989-08-04 | 1,110 | 1,110 | 1,100 | 1,110 | 16,000 | 11,100 |
| 1989-08-03 | 1,160 | 1,160 | 1,100 | 1,110 | 17,000 | 11,100 |
| 1989-08-02 | 1,050 | 1,170 | 1,050 | 1,170 | 45,000 | 11,700 |
| 1989-08-01 | 1,010 | 1,050 | 1,010 | 1,050 | 15,000 | 10,500 |
| 1989-07-31 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 | 10,100 |
| 1989-07-28 | 1,000 | 1,000 | 1,000 | 1,000 | 5,000 | 10,000 |
| 1989-07-27 | 1,010 | 1,010 | 1,010 | 1,010 | 7,000 | 10,100 |
| 1989-07-26 | 1,040 | 1,040 | 1,030 | 1,030 | 6,000 | 10,300 |
| 1989-07-25 | 1,020 | 1,030 | 1,020 | 1,030 | 4,000 | 10,300 |
| 1989-07-24 | 991 | 1,000 | 991 | 999 | 6,000 | 9,990 |
| 1989-07-21 | 971 | 990 | 970 | 990 | 9,000 | 9,900 |
| 1989-07-20 | 970 | 970 | 970 | 970 | 2,000 | 9,700 |
| 1989-07-19 | 970 | 970 | 970 | 970 | 2,000 | 9,700 |
| 1989-07-18 | 953 | 961 | 953 | 960 | 7,000 | 9,600 |
| 1989-07-17 | 952 | 952 | 952 | 952 | 1,000 | 9,520 |
| 1989-07-13 | 960 | 960 | 952 | 952 | 6,000 | 9,520 |
| 1989-07-12 | 960 | 960 | 960 | 960 | 1,000 | 9,600 |
| 1989-07-10 | 950 | 950 | 950 | 950 | 9,000 | 9,500 |
| 1989-07-07 | 950 | 950 | 950 | 950 | 5,000 | 9,500 |
| 1989-07-06 | 951 | 951 | 950 | 950 | 4,000 | 9,500 |
| 1989-07-05 | 941 | 950 | 941 | 950 | 5,000 | 9,500 |
| 1989-07-04 | 940 | 940 | 938 | 938 | 4,000 | 9,380 |
| 1989-07-03 | 930 | 938 | 930 | 938 | 6,000 | 9,380 |
| 1989-06-30 | 938 | 940 | 930 | 940 | 10,000 | 9,400 |
| 1989-06-29 | 939 | 939 | 939 | 939 | 1,000 | 9,390 |
| 1989-06-28 | 939 | 939 | 939 | 939 | 2,000 | 9,390 |
| 1989-06-26 | 940 | 940 | 940 | 940 | 1,000 | 9,400 |
| 1989-06-22 | 928 | 928 | 928 | 928 | 2,000 | 9,280 |
| 1989-06-21 | 928 | 928 | 928 | 928 | 1,000 | 9,280 |
| 1989-06-20 | 929 | 930 | 928 | 930 | 3,000 | 9,300 |
| 1989-06-14 | 930 | 930 | 930 | 930 | 1,000 | 9,300 |
| 1989-06-13 | 920 | 920 | 920 | 920 | 2,000 | 9,200 |
| 1989-06-09 | 920 | 929 | 920 | 929 | 3,000 | 9,290 |
| 1989-06-08 | 918 | 920 | 918 | 920 | 2,000 | 9,200 |
| 1989-06-07 | 911 | 911 | 900 | 900 | 2,000 | 9,000 |
| 1989-06-06 | 920 | 920 | 920 | 920 | 1,000 | 9,200 |
| 1989-06-05 | 911 | 920 | 911 | 920 | 2,000 | 9,200 |
| 1989-05-31 | 908 | 908 | 908 | 908 | 1,000 | 9,080 |
| 1989-05-29 | 920 | 920 | 918 | 918 | 3,000 | 9,180 |
| 1989-05-26 | 920 | 920 | 920 | 920 | 2,000 | 9,200 |
| 1989-05-25 | 920 | 920 | 920 | 920 | 1,000 | 9,200 |
| 1989-05-23 | 920 | 920 | 920 | 920 | 1,000 | 9,200 |
| 1989-05-22 | 929 | 929 | 929 | 929 | 41,000 | 9,290 |
| 1989-05-19 | 936 | 936 | 936 | 936 | 1,000 | 9,360 |
| 1989-05-18 | 936 | 936 | 936 | 936 | 4,000 | 9,360 |
| 1989-05-17 | 935 | 935 | 935 | 935 | 2,000 | 9,350 |
| 1989-05-16 | 934 | 934 | 934 | 934 | 2,000 | 9,340 |
| 1989-05-15 | 938 | 938 | 938 | 938 | 1,000 | 9,380 |
| 1989-05-12 | 944 | 944 | 944 | 944 | 1,000 | 9,440 |
| 1989-05-11 | 949 | 949 | 949 | 949 | 1,000 | 9,490 |
| 1989-05-10 | 950 | 950 | 950 | 950 | 3,000 | 9,500 |
| 1989-05-09 | 925 | 925 | 925 | 925 | 2,000 | 9,250 |
| 1989-05-02 | 897 | 900 | 897 | 900 | 4,000 | 9,000 |
| 1989-05-01 | 894 | 895 | 894 | 895 | 2,000 | 8,950 |
| 1989-04-27 | 896 | 896 | 896 | 896 | 2,000 | 8,960 |
| 1989-04-26 | 891 | 891 | 891 | 891 | 5,000 | 8,910 |
| 1989-04-25 | 900 | 900 | 900 | 900 | 4,000 | 9,000 |
| 1989-04-24 | 900 | 900 | 900 | 900 | 1,000 | 9,000 |
| 1989-04-21 | 901 | 901 | 900 | 900 | 3,000 | 9,000 |
| 1989-04-20 | 900 | 900 | 900 | 900 | 2,000 | 9,000 |
| 1989-04-19 | 900 | 900 | 896 | 896 | 2,000 | 8,960 |
| 1989-04-18 | 910 | 910 | 900 | 900 | 4,000 | 9,000 |
| 1989-04-17 | 910 | 910 | 910 | 910 | 1,000 | 9,100 |
| 1989-04-14 | 920 | 920 | 910 | 910 | 3,000 | 9,100 |
| 1989-04-12 | 921 | 921 | 920 | 920 | 2,000 | 9,200 |
| 1989-04-11 | 903 | 903 | 903 | 903 | 4,000 | 9,030 |
| 1989-04-10 | 901 | 910 | 901 | 903 | 7,000 | 9,030 |
| 1989-04-05 | 950 | 950 | 950 | 950 | 4,000 | 9,500 |
| 1989-04-04 | 950 | 950 | 950 | 950 | 5,000 | 9,500 |
| 1989-04-03 | 932 | 945 | 932 | 945 | 5,000 | 9,450 |
| 1989-03-31 | 920 | 920 | 920 | 920 | 1,000 | 9,200 |
| 1989-03-27 | 910 | 910 | 908 | 908 | 7,000 | 9,080 |
| 1989-03-24 | 905 | 910 | 905 | 910 | 3,000 | 9,100 |
| 1989-03-23 | 896 | 900 | 896 | 900 | 9,000 | 9,000 |
| 1989-03-22 | 896 | 896 | 896 | 896 | 3,000 | 8,960 |
| 1989-03-20 | 903 | 903 | 895 | 895 | 8,000 | 8,950 |
| 1989-03-17 | 905 | 906 | 905 | 906 | 4,000 | 9,060 |
| 1989-03-16 | 902 | 909 | 902 | 909 | 6,000 | 9,090 |
| 1989-03-15 | 902 | 902 | 902 | 902 | 3,000 | 9,020 |
| 1989-03-14 | 894 | 901 | 894 | 901 | 9,000 | 9,010 |
| 1989-03-13 | 900 | 900 | 900 | 900 | 2,000 | 9,000 |
| 1989-03-10 | 900 | 900 | 900 | 900 | 1,000 | 9,000 |
| 1989-03-09 | 890 | 890 | 890 | 890 | 3,000 | 8,900 |
| 1989-03-08 | 896 | 900 | 896 | 900 | 13,000 | 9,000 |
| 1989-03-07 | 900 | 900 | 900 | 900 | 7,000 | 9,000 |
| 1989-03-06 | 890 | 890 | 890 | 890 | 5,000 | 8,900 |
| 1989-03-01 | 910 | 910 | 910 | 910 | 1,000 | 9,100 |
| 1989-02-27 | 910 | 910 | 910 | 910 | 2,000 | 9,100 |
| 1989-02-20 | 870 | 870 | 870 | 870 | 2,000 | 8,700 |
| 1989-02-17 | 890 | 890 | 880 | 880 | 6,000 | 8,800 |
| 1989-02-16 | 905 | 905 | 900 | 900 | 5,000 | 9,000 |
| 1989-02-15 | 907 | 907 | 906 | 906 | 3,000 | 9,060 |
| 1989-02-13 | 906 | 906 | 906 | 906 | 3,000 | 9,060 |
| 1989-02-09 | 910 | 910 | 902 | 906 | 7,000 | 9,060 |
| 1989-02-08 | 941 | 950 | 930 | 930 | 7,000 | 9,300 |
| 1989-02-07 | 942 | 950 | 941 | 941 | 8,000 | 9,410 |
| 1989-02-06 | 941 | 941 | 941 | 941 | 1,000 | 9,410 |
| 1989-02-03 | 950 | 950 | 940 | 940 | 4,000 | 9,400 |
| 1989-01-30 | 985 | 985 | 975 | 975 | 12,000 | 9,750 |
| 1989-01-27 | 935 | 935 | 915 | 915 | 8,000 | 9,150 |
| 1989-01-26 | 925 | 925 | 925 | 925 | 5,000 | 9,250 |
| 1989-01-25 | 890 | 910 | 890 | 910 | 4,000 | 9,100 |
| 1989-01-24 | 900 | 900 | 900 | 900 | 6,000 | 9,000 |
| 1989-01-23 | 900 | 900 | 900 | 900 | 6,000 | 9,000 |
| 1989-01-20 | 890 | 900 | 890 | 890 | 8,000 | 8,900 |
| 1989-01-19 | 882 | 882 | 875 | 875 | 3,000 | 8,750 |
| 1989-01-17 | 875 | 875 | 872 | 872 | 3,000 | 8,720 |
| 1989-01-13 | 882 | 882 | 882 | 882 | 1,000 | 8,820 |
| 1989-01-12 | 872 | 872 | 872 | 872 | 1,000 | 8,720 |
| 1989-01-10 | 871 | 871 | 870 | 870 | 5,000 | 8,700 |
| 1989-01-05 | 870 | 870 | 870 | 870 | 2,000 | 8,700 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1984-04-25]1株→1.05株
