4119 日本ピグメント(株) の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-29 | 749 | 750 | 749 | 750 | 10,000 | 7,500 |
| 1995-12-28 | 730 | 740 | 730 | 740 | 6,000 | 7,400 |
| 1995-12-27 | 733 | 733 | 720 | 720 | 3,000 | 7,200 |
| 1995-12-26 | 720 | 735 | 718 | 733 | 13,000 | 7,330 |
| 1995-12-25 | 702 | 720 | 702 | 720 | 3,000 | 7,200 |
| 1995-12-22 | 700 | 701 | 700 | 700 | 11,000 | 7,000 |
| 1995-12-21 | 713 | 720 | 713 | 718 | 5,000 | 7,180 |
| 1995-12-20 | 710 | 722 | 710 | 722 | 5,000 | 7,220 |
| 1995-12-19 | 726 | 726 | 710 | 710 | 6,000 | 7,100 |
| 1995-12-18 | 725 | 730 | 725 | 726 | 6,000 | 7,260 |
| 1995-12-15 | 726 | 726 | 725 | 725 | 3,000 | 7,250 |
| 1995-12-14 | 735 | 735 | 721 | 721 | 2,000 | 7,210 |
| 1995-12-12 | 759 | 760 | 740 | 750 | 16,000 | 7,500 |
| 1995-12-11 | 755 | 760 | 749 | 749 | 16,000 | 7,490 |
| 1995-12-08 | 720 | 740 | 715 | 730 | 31,000 | 7,300 |
| 1995-12-07 | 710 | 715 | 710 | 715 | 7,000 | 7,150 |
| 1995-12-06 | 710 | 710 | 710 | 710 | 1,000 | 7,100 |
| 1995-12-05 | 706 | 706 | 705 | 705 | 2,000 | 7,050 |
| 1995-12-04 | 714 | 714 | 705 | 705 | 2,000 | 7,050 |
| 1995-12-01 | 710 | 710 | 700 | 700 | 4,000 | 7,000 |
| 1995-11-30 | 720 | 720 | 720 | 720 | 3,000 | 7,200 |
| 1995-11-29 | 720 | 720 | 720 | 720 | 1,000 | 7,200 |
| 1995-11-27 | 733 | 733 | 720 | 720 | 11,000 | 7,200 |
| 1995-11-24 | 690 | 708 | 690 | 708 | 56,000 | 7,080 |
| 1995-11-22 | 685 | 695 | 685 | 695 | 3,000 | 6,950 |
| 1995-11-21 | 701 | 701 | 700 | 700 | 4,000 | 7,000 |
| 1995-11-20 | 690 | 690 | 690 | 690 | 6,000 | 6,900 |
| 1995-11-17 | 700 | 700 | 700 | 700 | 4,000 | 7,000 |
| 1995-11-16 | 700 | 700 | 700 | 700 | 3,000 | 7,000 |
| 1995-11-15 | 700 | 700 | 700 | 700 | 1,000 | 7,000 |
| 1995-11-14 | 727 | 727 | 727 | 727 | 1,000 | 7,270 |
| 1995-11-13 | 729 | 729 | 729 | 729 | 9,000 | 7,290 |
| 1995-11-10 | 719 | 730 | 714 | 730 | 8,000 | 7,300 |
| 1995-11-09 | 719 | 719 | 714 | 714 | 3,000 | 7,140 |
| 1995-11-08 | 701 | 718 | 700 | 718 | 13,000 | 7,180 |
| 1995-11-07 | 710 | 710 | 700 | 700 | 8,000 | 7,000 |
| 1995-11-06 | 681 | 695 | 681 | 695 | 5,000 | 6,950 |
| 1995-11-02 | 677 | 679 | 677 | 679 | 2,000 | 6,790 |
| 1995-11-01 | 670 | 675 | 670 | 675 | 6,000 | 6,750 |
| 1995-10-31 | 719 | 719 | 700 | 700 | 4,000 | 7,000 |
| 1995-10-30 | 739 | 739 | 721 | 721 | 14,000 | 7,210 |
| 1995-10-27 | 700 | 723 | 699 | 720 | 69,000 | 7,200 |
| 1995-10-26 | 695 | 700 | 695 | 700 | 104,000 | 7,000 |
| 1995-10-25 | 680 | 680 | 670 | 678 | 9,000 | 6,780 |
| 1995-10-24 | 666 | 680 | 660 | 660 | 51,000 | 6,600 |
| 1995-10-23 | 684 | 684 | 655 | 661 | 44,000 | 6,610 |
| 1995-10-20 | 711 | 711 | 683 | 686 | 40,000 | 6,860 |
| 1995-10-19 | 756 | 770 | 711 | 711 | 90,000 | 7,110 |
| 1995-10-18 | 721 | 746 | 719 | 746 | 202,000 | 7,460 |
| 1995-10-17 | 728 | 738 | 711 | 720 | 57,000 | 7,200 |
| 1995-10-16 | 662 | 730 | 661 | 725 | 59,000 | 7,250 |
| 1995-10-13 | 679 | 679 | 652 | 657 | 46,000 | 6,570 |
| 1995-10-12 | 717 | 717 | 649 | 680 | 93,000 | 6,800 |
| 1995-10-11 | 735 | 735 | 700 | 712 | 92,000 | 7,120 |
| 1995-10-09 | 780 | 780 | 724 | 735 | 124,000 | 7,350 |
| 1995-10-06 | 790 | 795 | 780 | 790 | 274,000 | 7,900 |
| 1995-10-05 | 780 | 790 | 780 | 780 | 78,000 | 7,800 |
| 1995-10-04 | 777 | 781 | 777 | 780 | 54,000 | 7,800 |
| 1995-10-03 | 825 | 825 | 766 | 770 | 19,000 | 7,700 |
| 1995-10-02 | 835 | 835 | 825 | 825 | 4,000 | 8,250 |
| 1995-09-27 | 875 | 875 | 875 | 875 | 2,000 | 8,750 |
| 1995-09-26 | 905 | 905 | 900 | 900 | 6,000 | 9,000 |
| 1995-09-25 | 925 | 925 | 905 | 905 | 3,000 | 9,050 |
| 1995-09-22 | 925 | 925 | 925 | 925 | 2,000 | 9,250 |
| 1995-09-21 | 941 | 941 | 941 | 941 | 3,000 | 9,410 |
| 1995-09-20 | 921 | 921 | 921 | 921 | 2,000 | 9,210 |
| 1995-09-19 | 901 | 901 | 901 | 901 | 2,000 | 9,010 |
| 1995-09-18 | 921 | 921 | 921 | 921 | 1,000 | 9,210 |
| 1995-09-14 | 940 | 940 | 930 | 930 | 4,000 | 9,300 |
| 1995-09-11 | 950 | 950 | 950 | 950 | 1,000 | 9,500 |
| 1995-09-06 | 988 | 989 | 980 | 980 | 3,000 | 9,800 |
| 1995-08-28 | 990 | 990 | 990 | 990 | 5,000 | 9,900 |
| 1995-08-16 | 990 | 990 | 990 | 990 | 3,000 | 9,900 |
| 1995-08-15 | 985 | 985 | 985 | 985 | 3,000 | 9,850 |
| 1995-08-14 | 970 | 985 | 970 | 985 | 3,000 | 9,850 |
| 1995-08-08 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 | 10,000 |
| 1995-08-07 | 974 | 974 | 974 | 974 | 3,000 | 9,740 |
| 1995-08-02 | 985 | 985 | 984 | 984 | 5,000 | 9,840 |
| 1995-08-01 | 990 | 990 | 990 | 990 | 3,000 | 9,900 |
| 1995-07-26 | 989 | 990 | 989 | 990 | 5,000 | 9,900 |
| 1995-07-25 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 10,000 |
| 1995-07-21 | 970 | 980 | 970 | 980 | 2,000 | 9,800 |
| 1995-07-20 | 990 | 990 | 990 | 990 | 1,000 | 9,900 |
| 1995-07-12 | 989 | 989 | 989 | 989 | 1,000 | 9,890 |
| 1995-07-11 | 989 | 989 | 989 | 989 | 1,000 | 9,890 |
| 1995-07-07 | 995 | 1,010 | 995 | 1,010 | 6,000 | 10,100 |
| 1995-07-04 | 968 | 988 | 968 | 988 | 4,000 | 9,880 |
| 1995-06-30 | 998 | 998 | 988 | 988 | 2,000 | 9,880 |
| 1995-06-28 | 999 | 999 | 999 | 999 | 1,000 | 9,990 |
| 1995-06-26 | 1,000 | 1,000 | 999 | 1,000 | 5,000 | 10,000 |
| 1995-06-15 | 997 | 997 | 997 | 997 | 1,000 | 9,970 |
| 1995-06-07 | 999 | 999 | 999 | 999 | 1,000 | 9,990 |
| 1995-06-02 | 999 | 999 | 999 | 999 | 5,000 | 9,990 |
| 1995-05-26 | 999 | 999 | 999 | 999 | 4,000 | 9,990 |
| 1995-05-25 | 999 | 999 | 999 | 999 | 1,000 | 9,990 |
| 1995-05-23 | 1,000 | 1,000 | 1,000 | 1,000 | 7,000 | 10,000 |
| 1995-05-12 | 985 | 1,000 | 985 | 1,000 | 4,000 | 10,000 |
| 1995-05-11 | 975 | 985 | 975 | 985 | 3,000 | 9,850 |
| 1995-05-02 | 970 | 975 | 970 | 975 | 4,000 | 9,750 |
| 1995-04-27 | 965 | 965 | 965 | 965 | 1,000 | 9,650 |
| 1995-04-26 | 965 | 970 | 965 | 970 | 6,000 | 9,700 |
| 1995-04-21 | 965 | 965 | 965 | 965 | 2,000 | 9,650 |
| 1995-04-19 | 950 | 965 | 950 | 965 | 9,000 | 9,650 |
| 1995-04-12 | 960 | 960 | 960 | 960 | 3,000 | 9,600 |
| 1995-04-06 | 940 | 960 | 940 | 960 | 6,000 | 9,600 |
| 1995-04-05 | 940 | 940 | 940 | 940 | 1,000 | 9,400 |
| 1995-03-31 | 950 | 950 | 950 | 950 | 1,000 | 9,500 |
| 1995-03-30 | 950 | 950 | 950 | 950 | 1,000 | 9,500 |
| 1995-03-29 | 963 | 963 | 953 | 953 | 2,000 | 9,530 |
| 1995-03-27 | 1,050 | 1,050 | 1,000 | 1,000 | 6,000 | 10,000 |
| 1995-03-24 | 1,040 | 1,040 | 1,030 | 1,030 | 3,000 | 10,300 |
| 1995-03-20 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 | 10,400 |
| 1995-03-13 | 1,040 | 1,060 | 1,040 | 1,060 | 3,000 | 10,600 |
| 1995-03-10 | 1,040 | 1,040 | 1,040 | 1,040 | 2,000 | 10,400 |
| 1995-03-09 | 1,030 | 1,030 | 1,030 | 1,030 | 9,000 | 10,300 |
| 1995-03-08 | 1,040 | 1,040 | 1,040 | 1,040 | 3,000 | 10,400 |
| 1995-03-06 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 10,500 |
| 1995-03-03 | 1,040 | 1,040 | 1,040 | 1,040 | 4,000 | 10,400 |
| 1995-03-02 | 1,040 | 1,040 | 1,040 | 1,040 | 3,000 | 10,400 |
| 1995-03-01 | 1,050 | 1,050 | 1,010 | 1,010 | 7,000 | 10,100 |
| 1995-02-28 | 1,040 | 1,070 | 1,040 | 1,070 | 7,000 | 10,700 |
| 1995-02-27 | 1,060 | 1,080 | 1,060 | 1,080 | 4,000 | 10,800 |
| 1995-02-21 | 1,040 | 1,040 | 1,040 | 1,040 | 3,000 | 10,400 |
| 1995-02-16 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 | 10,400 |
| 1995-02-14 | 1,080 | 1,080 | 1,080 | 1,080 | 5,000 | 10,800 |
| 1995-02-13 | 1,020 | 1,020 | 1,020 | 1,020 | 6,000 | 10,200 |
| 1995-02-10 | 1,010 | 1,020 | 1,010 | 1,020 | 22,000 | 10,200 |
| 1995-02-09 | 1,040 | 1,040 | 1,040 | 1,040 | 2,000 | 10,400 |
| 1995-02-08 | 1,040 | 1,040 | 1,040 | 1,040 | 2,000 | 10,400 |
| 1995-02-07 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 | 10,400 |
| 1995-02-02 | 1,050 | 1,090 | 1,050 | 1,090 | 10,000 | 10,900 |
| 1995-02-01 | 1,050 | 1,050 | 1,050 | 1,050 | 3,000 | 10,500 |
| 1995-01-31 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 | 10,500 |
| 1995-01-30 | 1,100 | 1,100 | 1,090 | 1,090 | 7,000 | 10,900 |
| 1995-01-26 | 1,170 | 1,170 | 1,160 | 1,160 | 4,000 | 11,600 |
| 1995-01-25 | 1,170 | 1,170 | 1,170 | 1,170 | 1,000 | 11,700 |
| 1995-01-24 | 1,170 | 1,190 | 1,160 | 1,190 | 60,000 | 11,900 |
| 1995-01-20 | 1,200 | 1,200 | 1,190 | 1,190 | 5,000 | 11,900 |
| 1995-01-18 | 1,220 | 1,220 | 1,220 | 1,220 | 5,000 | 12,200 |
| 1995-01-13 | 1,220 | 1,220 | 1,210 | 1,210 | 9,000 | 12,100 |
| 1995-01-12 | 1,240 | 1,240 | 1,240 | 1,240 | 6,000 | 12,400 |
| 1995-01-11 | 1,170 | 1,220 | 1,170 | 1,220 | 13,000 | 12,200 |
| 1995-01-10 | 1,140 | 1,150 | 1,140 | 1,150 | 2,000 | 11,500 |
| 1995-01-06 | 1,120 | 1,150 | 1,120 | 1,150 | 14,000 | 11,500 |
| 1995-01-05 | 1,140 | 1,140 | 1,140 | 1,140 | 6,000 | 11,400 |
| 1995-01-04 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 11,000 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1984-04-25]1株→1.05株
