4119 日本ピグメント(株) の時系列データ [1994年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1994-12-30 | 1,150 | 1,150 | 1,150 | 1,150 | 2,000 | 11,500 |
| 1994-12-29 | 1,140 | 1,150 | 1,140 | 1,150 | 10,000 | 11,500 |
| 1994-12-28 | 1,140 | 1,140 | 1,140 | 1,140 | 1,000 | 11,400 |
| 1994-12-26 | 1,150 | 1,150 | 1,140 | 1,150 | 5,000 | 11,500 |
| 1994-12-22 | 1,100 | 1,140 | 1,100 | 1,140 | 4,000 | 11,400 |
| 1994-12-21 | 1,100 | 1,100 | 1,100 | 1,100 | 3,000 | 11,000 |
| 1994-12-20 | 1,040 | 1,100 | 1,040 | 1,100 | 7,000 | 11,000 |
| 1994-12-19 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 10,500 |
| 1994-12-16 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 | 10,500 |
| 1994-12-15 | 1,090 | 1,090 | 1,050 | 1,050 | 3,000 | 10,500 |
| 1994-12-14 | 1,100 | 1,100 | 1,100 | 1,100 | 10,000 | 11,000 |
| 1994-12-09 | 1,160 | 1,160 | 1,140 | 1,140 | 13,000 | 11,400 |
| 1994-12-08 | 1,140 | 1,170 | 1,140 | 1,170 | 31,000 | 11,700 |
| 1994-12-07 | 1,070 | 1,190 | 1,070 | 1,190 | 36,000 | 11,900 |
| 1994-12-06 | 1,040 | 1,050 | 1,030 | 1,050 | 24,000 | 10,500 |
| 1994-12-05 | 1,030 | 1,030 | 1,030 | 1,030 | 11,000 | 10,300 |
| 1994-12-02 | 1,010 | 1,030 | 999 | 1,030 | 5,000 | 10,300 |
| 1994-12-01 | 1,000 | 1,030 | 1,000 | 1,030 | 8,000 | 10,300 |
| 1994-11-30 | 1,010 | 1,030 | 1,010 | 1,020 | 7,000 | 10,200 |
| 1994-11-29 | 1,010 | 1,010 | 1,000 | 1,000 | 2,000 | 10,000 |
| 1994-11-28 | 1,010 | 1,020 | 1,000 | 1,020 | 6,000 | 10,200 |
| 1994-11-25 | 999 | 1,010 | 995 | 995 | 9,000 | 9,950 |
| 1994-11-24 | 1,010 | 1,010 | 1,000 | 1,000 | 23,000 | 10,000 |
| 1994-11-21 | 920 | 923 | 920 | 923 | 3,000 | 9,230 |
| 1994-11-18 | 900 | 900 | 900 | 900 | 2,000 | 9,000 |
| 1994-11-17 | 890 | 890 | 890 | 890 | 2,000 | 8,900 |
| 1994-11-16 | 890 | 891 | 890 | 891 | 4,000 | 8,910 |
| 1994-11-15 | 910 | 910 | 900 | 900 | 4,000 | 9,000 |
| 1994-11-11 | 964 | 964 | 930 | 930 | 5,000 | 9,300 |
| 1994-11-08 | 994 | 994 | 994 | 994 | 1,000 | 9,940 |
| 1994-11-07 | 1,050 | 1,050 | 1,030 | 1,030 | 5,000 | 10,300 |
| 1994-11-04 | 1,050 | 1,050 | 1,050 | 1,050 | 3,000 | 10,500 |
| 1994-11-02 | 1,080 | 1,130 | 1,060 | 1,060 | 41,000 | 10,600 |
| 1994-11-01 | 960 | 1,040 | 960 | 1,040 | 24,000 | 10,400 |
| 1994-10-31 | 932 | 965 | 932 | 950 | 18,000 | 9,500 |
| 1994-10-28 | 930 | 930 | 920 | 920 | 16,000 | 9,200 |
| 1994-10-27 | 865 | 903 | 865 | 903 | 11,000 | 9,030 |
| 1994-10-26 | 865 | 865 | 855 | 855 | 7,000 | 8,550 |
| 1994-10-25 | 855 | 855 | 855 | 855 | 2,000 | 8,550 |
| 1994-10-20 | 870 | 870 | 860 | 865 | 5,000 | 8,650 |
| 1994-10-13 | 869 | 869 | 869 | 869 | 2,000 | 8,690 |
| 1994-10-11 | 870 | 870 | 870 | 870 | 2,000 | 8,700 |
| 1994-10-06 | 876 | 876 | 876 | 876 | 2,000 | 8,760 |
| 1994-10-04 | 877 | 877 | 877 | 877 | 2,000 | 8,770 |
| 1994-09-27 | 880 | 880 | 880 | 880 | 1,000 | 8,800 |
| 1994-09-26 | 860 | 870 | 860 | 870 | 5,000 | 8,700 |
| 1994-09-22 | 850 | 850 | 850 | 850 | 2,000 | 8,500 |
| 1994-09-19 | 850 | 850 | 850 | 850 | 3,000 | 8,500 |
| 1994-09-16 | 849 | 849 | 849 | 849 | 1,000 | 8,490 |
| 1994-09-14 | 850 | 850 | 850 | 850 | 1,000 | 8,500 |
| 1994-09-07 | 850 | 850 | 850 | 850 | 1,000 | 8,500 |
| 1994-09-05 | 850 | 850 | 850 | 850 | 1,000 | 8,500 |
| 1994-09-01 | 879 | 880 | 875 | 880 | 5,000 | 8,800 |
| 1994-08-30 | 840 | 840 | 840 | 840 | 2,000 | 8,400 |
| 1994-08-26 | 820 | 820 | 820 | 820 | 1,000 | 8,200 |
| 1994-08-25 | 810 | 810 | 810 | 810 | 6,000 | 8,100 |
| 1994-08-22 | 800 | 800 | 800 | 800 | 1,000 | 8,000 |
| 1994-08-12 | 820 | 820 | 820 | 820 | 1,000 | 8,200 |
| 1994-08-11 | 830 | 830 | 830 | 830 | 1,000 | 8,300 |
| 1994-08-10 | 840 | 840 | 838 | 838 | 2,000 | 8,380 |
| 1994-08-01 | 877 | 878 | 877 | 878 | 2,000 | 8,780 |
| 1994-07-26 | 879 | 880 | 879 | 880 | 5,000 | 8,800 |
| 1994-07-25 | 879 | 879 | 879 | 879 | 1,000 | 8,790 |
| 1994-07-19 | 880 | 880 | 880 | 880 | 1,000 | 8,800 |
| 1994-07-18 | 875 | 880 | 875 | 880 | 8,000 | 8,800 |
| 1994-07-12 | 870 | 870 | 870 | 870 | 1,000 | 8,700 |
| 1994-07-08 | 870 | 870 | 870 | 870 | 2,000 | 8,700 |
| 1994-07-06 | 850 | 870 | 850 | 865 | 13,000 | 8,650 |
| 1994-07-05 | 848 | 848 | 848 | 848 | 1,000 | 8,480 |
| 1994-07-04 | 847 | 847 | 847 | 847 | 3,000 | 8,470 |
| 1994-07-01 | 845 | 845 | 845 | 845 | 4,000 | 8,450 |
| 1994-06-30 | 840 | 840 | 840 | 840 | 2,000 | 8,400 |
| 1994-06-27 | 833 | 849 | 833 | 849 | 4,000 | 8,490 |
| 1994-06-24 | 830 | 830 | 823 | 823 | 3,000 | 8,230 |
| 1994-06-21 | 820 | 829 | 820 | 823 | 13,000 | 8,230 |
| 1994-06-20 | 820 | 820 | 820 | 820 | 4,000 | 8,200 |
| 1994-06-17 | 811 | 811 | 805 | 810 | 11,000 | 8,100 |
| 1994-06-14 | 805 | 805 | 805 | 805 | 1,000 | 8,050 |
| 1994-06-09 | 800 | 800 | 800 | 800 | 16,000 | 8,000 |
| 1994-06-08 | 800 | 800 | 800 | 800 | 2,000 | 8,000 |
| 1994-06-07 | 820 | 820 | 820 | 820 | 1,000 | 8,200 |
| 1994-06-06 | 800 | 800 | 800 | 800 | 1,000 | 8,000 |
| 1994-05-31 | 820 | 820 | 820 | 820 | 2,000 | 8,200 |
| 1994-05-26 | 820 | 820 | 820 | 820 | 9,000 | 8,200 |
| 1994-05-23 | 800 | 800 | 800 | 800 | 5,000 | 8,000 |
| 1994-05-13 | 800 | 800 | 800 | 800 | 4,000 | 8,000 |
| 1994-05-11 | 820 | 820 | 820 | 820 | 1,000 | 8,200 |
| 1994-05-10 | 820 | 820 | 820 | 820 | 1,000 | 8,200 |
| 1994-04-27 | 859 | 860 | 859 | 860 | 3,000 | 8,600 |
| 1994-04-26 | 850 | 860 | 850 | 860 | 7,000 | 8,600 |
| 1994-04-25 | 840 | 840 | 840 | 840 | 3,000 | 8,400 |
| 1994-04-18 | 840 | 840 | 840 | 840 | 1,000 | 8,400 |
| 1994-04-15 | 820 | 839 | 820 | 839 | 4,000 | 8,390 |
| 1994-04-11 | 820 | 820 | 820 | 820 | 1,000 | 8,200 |
| 1994-03-30 | 840 | 840 | 840 | 840 | 1,000 | 8,400 |
| 1994-03-25 | 820 | 820 | 820 | 820 | 5,000 | 8,200 |
| 1994-03-24 | 800 | 800 | 800 | 800 | 5,000 | 8,000 |
| 1994-03-23 | 800 | 800 | 800 | 800 | 3,000 | 8,000 |
| 1994-03-22 | 790 | 790 | 790 | 790 | 1,000 | 7,900 |
| 1994-03-18 | 790 | 790 | 790 | 790 | 1,000 | 7,900 |
| 1994-03-17 | 790 | 790 | 790 | 790 | 4,000 | 7,900 |
| 1994-03-15 | 790 | 790 | 790 | 790 | 4,000 | 7,900 |
| 1994-03-14 | 790 | 790 | 790 | 790 | 4,000 | 7,900 |
| 1994-03-11 | 790 | 790 | 790 | 790 | 1,000 | 7,900 |
| 1994-03-02 | 790 | 800 | 790 | 800 | 3,000 | 8,000 |
| 1994-03-01 | 800 | 800 | 800 | 800 | 1,000 | 8,000 |
| 1994-02-28 | 800 | 800 | 800 | 800 | 8,000 | 8,000 |
| 1994-02-25 | 799 | 799 | 799 | 799 | 1,000 | 7,990 |
| 1994-02-22 | 800 | 800 | 800 | 800 | 3,000 | 8,000 |
| 1994-02-14 | 798 | 798 | 798 | 798 | 2,000 | 7,980 |
| 1994-01-31 | 800 | 800 | 799 | 800 | 7,000 | 8,000 |
| 1994-01-26 | 800 | 800 | 800 | 800 | 7,000 | 8,000 |
| 1994-01-20 | 799 | 799 | 799 | 799 | 30,000 | 7,990 |
| 1994-01-14 | 790 | 790 | 790 | 790 | 4,000 | 7,900 |
| 1994-01-11 | 799 | 799 | 799 | 799 | 3,000 | 7,990 |
| 1994-01-10 | 800 | 800 | 800 | 800 | 2,000 | 8,000 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1984-04-25]1株→1.05株
