4119 日本ピグメント(株) の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-30 | 333 | 333 | 333 | 333 | 2,000 | 3,330 |
| 1999-12-29 | 340 | 340 | 335 | 338 | 6,000 | 3,380 |
| 1999-12-28 | 350 | 350 | 350 | 350 | 2,000 | 3,500 |
| 1999-12-27 | 367 | 367 | 355 | 355 | 11,000 | 3,550 |
| 1999-12-24 | 369 | 369 | 359 | 367 | 13,000 | 3,670 |
| 1999-12-22 | 368 | 368 | 368 | 368 | 26,000 | 3,680 |
| 1999-12-21 | 369 | 369 | 369 | 369 | 4,000 | 3,690 |
| 1999-12-15 | 390 | 390 | 390 | 390 | 1,000 | 3,900 |
| 1999-12-13 | 415 | 415 | 410 | 410 | 2,000 | 4,100 |
| 1999-12-10 | 400 | 425 | 400 | 425 | 37,000 | 4,250 |
| 1999-12-09 | 420 | 420 | 410 | 410 | 3,000 | 4,100 |
| 1999-12-08 | 430 | 435 | 430 | 430 | 7,000 | 4,300 |
| 1999-12-06 | 439 | 440 | 435 | 440 | 7,000 | 4,400 |
| 1999-12-03 | 439 | 440 | 425 | 440 | 20,000 | 4,400 |
| 1999-12-02 | 443 | 443 | 430 | 440 | 10,000 | 4,400 |
| 1999-12-01 | 448 | 448 | 440 | 448 | 8,000 | 4,480 |
| 1999-11-30 | 460 | 460 | 450 | 450 | 3,000 | 4,500 |
| 1999-11-29 | 445 | 460 | 440 | 460 | 6,000 | 4,600 |
| 1999-11-26 | 455 | 455 | 450 | 450 | 28,000 | 4,500 |
| 1999-11-25 | 460 | 460 | 450 | 450 | 6,000 | 4,500 |
| 1999-11-24 | 458 | 458 | 458 | 458 | 2,000 | 4,580 |
| 1999-11-22 | 464 | 464 | 459 | 459 | 3,000 | 4,590 |
| 1999-11-19 | 465 | 469 | 465 | 469 | 2,000 | 4,690 |
| 1999-11-18 | 463 | 470 | 463 | 470 | 2,000 | 4,700 |
| 1999-11-17 | 468 | 468 | 468 | 468 | 2,000 | 4,680 |
| 1999-11-12 | 489 | 489 | 474 | 488 | 13,000 | 4,880 |
| 1999-11-11 | 479 | 479 | 479 | 479 | 5,000 | 4,790 |
| 1999-11-10 | 470 | 494 | 470 | 494 | 7,000 | 4,940 |
| 1999-11-09 | 490 | 490 | 490 | 490 | 30,000 | 4,900 |
| 1999-11-08 | 485 | 485 | 485 | 485 | 1,000 | 4,850 |
| 1999-11-05 | 490 | 490 | 490 | 490 | 1,000 | 4,900 |
| 1999-11-04 | 500 | 500 | 485 | 485 | 3,000 | 4,850 |
| 1999-11-02 | 484 | 504 | 484 | 504 | 2,000 | 5,040 |
| 1999-10-26 | 499 | 499 | 499 | 499 | 59,000 | 4,990 |
| 1999-10-25 | 490 | 490 | 490 | 490 | 2,000 | 4,900 |
| 1999-10-20 | 494 | 500 | 494 | 500 | 5,000 | 5,000 |
| 1999-10-19 | 494 | 500 | 494 | 495 | 11,000 | 4,950 |
| 1999-10-18 | 484 | 500 | 484 | 500 | 11,000 | 5,000 |
| 1999-10-15 | 485 | 485 | 485 | 485 | 2,000 | 4,850 |
| 1999-10-14 | 494 | 494 | 488 | 488 | 13,000 | 4,880 |
| 1999-10-13 | 490 | 495 | 490 | 495 | 13,000 | 4,950 |
| 1999-10-12 | 495 | 495 | 485 | 490 | 3,000 | 4,900 |
| 1999-10-08 | 497 | 497 | 492 | 495 | 7,000 | 4,950 |
| 1999-10-07 | 494 | 497 | 492 | 497 | 5,000 | 4,970 |
| 1999-10-06 | 494 | 494 | 494 | 494 | 1,000 | 4,940 |
| 1999-10-05 | 497 | 498 | 497 | 498 | 3,000 | 4,980 |
| 1999-10-04 | 496 | 498 | 496 | 498 | 5,000 | 4,980 |
| 1999-10-01 | 499 | 500 | 494 | 498 | 8,000 | 4,980 |
| 1999-09-30 | 499 | 500 | 495 | 500 | 9,000 | 5,000 |
| 1999-09-29 | 490 | 500 | 490 | 500 | 2,000 | 5,000 |
| 1999-09-28 | 500 | 500 | 500 | 500 | 4,000 | 5,000 |
| 1999-09-27 | 530 | 530 | 520 | 520 | 11,000 | 5,200 |
| 1999-09-24 | 510 | 540 | 500 | 540 | 36,000 | 5,400 |
| 1999-09-21 | 547 | 550 | 520 | 550 | 17,000 | 5,500 |
| 1999-09-20 | 550 | 560 | 540 | 550 | 19,000 | 5,500 |
| 1999-09-16 | 595 | 595 | 575 | 590 | 6,000 | 5,900 |
| 1999-09-13 | 585 | 605 | 580 | 605 | 9,000 | 6,050 |
| 1999-09-10 | 590 | 620 | 580 | 615 | 44,000 | 6,150 |
| 1999-09-09 | 600 | 610 | 590 | 610 | 13,000 | 6,100 |
| 1999-09-08 | 600 | 600 | 600 | 600 | 3,000 | 6,000 |
| 1999-09-07 | 640 | 640 | 640 | 640 | 2,000 | 6,400 |
| 1999-09-03 | 600 | 640 | 570 | 640 | 121,000 | 6,400 |
| 1999-09-02 | 639 | 640 | 630 | 640 | 6,000 | 6,400 |
| 1999-09-01 | 649 | 649 | 649 | 649 | 15,000 | 6,490 |
| 1999-08-30 | 675 | 675 | 650 | 655 | 104,000 | 6,550 |
| 1999-08-27 | 650 | 675 | 640 | 675 | 22,000 | 6,750 |
| 1999-08-26 | 669 | 679 | 650 | 678 | 23,000 | 6,780 |
| 1999-08-25 | 687 | 687 | 677 | 677 | 17,000 | 6,770 |
| 1999-08-24 | 699 | 699 | 680 | 690 | 198,000 | 6,900 |
| 1999-08-23 | 699 | 699 | 699 | 699 | 10,000 | 6,990 |
| 1999-08-20 | 699 | 710 | 699 | 701 | 88,000 | 7,010 |
| 1999-08-19 | 695 | 700 | 681 | 700 | 54,000 | 7,000 |
| 1999-08-18 | 690 | 699 | 680 | 699 | 71,000 | 6,990 |
| 1999-08-17 | 689 | 710 | 685 | 699 | 74,000 | 6,990 |
| 1999-08-16 | 698 | 698 | 690 | 690 | 2,000 | 6,900 |
| 1999-08-13 | 710 | 710 | 680 | 698 | 22,000 | 6,980 |
| 1999-08-12 | 720 | 720 | 700 | 710 | 196,000 | 7,100 |
| 1999-08-11 | 725 | 725 | 705 | 720 | 16,000 | 7,200 |
| 1999-08-10 | 665 | 740 | 665 | 730 | 138,000 | 7,300 |
| 1999-08-09 | 600 | 665 | 590 | 665 | 41,000 | 6,650 |
| 1999-08-06 | 640 | 650 | 610 | 650 | 55,000 | 6,500 |
| 1999-08-05 | 660 | 660 | 660 | 660 | 4,000 | 6,600 |
| 1999-08-04 | 649 | 660 | 639 | 660 | 10,000 | 6,600 |
| 1999-08-03 | 680 | 695 | 670 | 680 | 486,000 | 6,800 |
| 1999-08-02 | 620 | 700 | 620 | 670 | 162,000 | 6,700 |
| 1999-07-30 | 580 | 630 | 580 | 620 | 71,000 | 6,200 |
| 1999-07-29 | 589 | 589 | 580 | 580 | 7,000 | 5,800 |
| 1999-07-28 | 570 | 590 | 560 | 590 | 29,000 | 5,900 |
| 1999-07-27 | 580 | 590 | 570 | 580 | 11,000 | 5,800 |
| 1999-07-26 | 600 | 605 | 590 | 600 | 43,000 | 6,000 |
| 1999-07-23 | 600 | 600 | 580 | 590 | 17,000 | 5,900 |
| 1999-07-22 | 580 | 620 | 580 | 620 | 61,000 | 6,200 |
| 1999-07-21 | 640 | 640 | 600 | 600 | 8,000 | 6,000 |
| 1999-07-19 | 610 | 650 | 590 | 650 | 47,000 | 6,500 |
| 1999-07-16 | 670 | 670 | 590 | 630 | 68,000 | 6,300 |
| 1999-07-15 | 745 | 745 | 680 | 690 | 36,000 | 6,900 |
| 1999-07-14 | 725 | 748 | 693 | 748 | 94,000 | 7,480 |
| 1999-07-13 | 748 | 748 | 700 | 730 | 47,000 | 7,300 |
| 1999-07-12 | 710 | 750 | 710 | 750 | 90,000 | 7,500 |
| 1999-07-09 | 650 | 700 | 625 | 700 | 91,000 | 7,000 |
| 1999-07-08 | 625 | 650 | 625 | 650 | 53,000 | 6,500 |
| 1999-07-07 | 630 | 660 | 610 | 655 | 61,000 | 6,550 |
| 1999-07-06 | 540 | 620 | 531 | 600 | 77,000 | 6,000 |
| 1999-07-05 | 395 | 520 | 395 | 520 | 63,000 | 5,200 |
| 1999-07-02 | 450 | 450 | 395 | 440 | 32,000 | 4,400 |
| 1999-07-01 | 465 | 475 | 460 | 465 | 42,000 | 4,650 |
| 1999-06-30 | 389 | 455 | 389 | 455 | 70,000 | 4,550 |
| 1999-06-29 | 359 | 398 | 359 | 398 | 13,000 | 3,980 |
| 1999-06-28 | 330 | 360 | 330 | 360 | 36,000 | 3,600 |
| 1999-06-25 | 295 | 310 | 295 | 310 | 28,000 | 3,100 |
| 1999-06-24 | 280 | 285 | 280 | 285 | 6,000 | 2,850 |
| 1999-06-23 | 280 | 280 | 280 | 280 | 5,000 | 2,800 |
| 1999-06-22 | 276 | 280 | 276 | 280 | 13,000 | 2,800 |
| 1999-06-21 | 270 | 275 | 270 | 275 | 4,000 | 2,750 |
| 1999-06-18 | 262 | 270 | 262 | 270 | 7,000 | 2,700 |
| 1999-06-17 | 262 | 262 | 262 | 262 | 1,000 | 2,620 |
| 1999-06-15 | 262 | 262 | 262 | 262 | 5,000 | 2,620 |
| 1999-06-14 | 255 | 262 | 255 | 262 | 8,000 | 2,620 |
| 1999-06-11 | 250 | 259 | 250 | 259 | 20,000 | 2,590 |
| 1999-06-10 | 240 | 253 | 240 | 253 | 14,000 | 2,530 |
| 1999-06-09 | 239 | 240 | 239 | 240 | 7,000 | 2,400 |
| 1999-06-08 | 230 | 240 | 223 | 240 | 20,000 | 2,400 |
| 1999-06-03 | 221 | 230 | 221 | 230 | 6,000 | 2,300 |
| 1999-05-26 | 240 | 240 | 238 | 240 | 11,000 | 2,400 |
| 1999-05-25 | 225 | 225 | 225 | 225 | 7,000 | 2,250 |
| 1999-05-24 | 222 | 222 | 222 | 222 | 2,000 | 2,220 |
| 1999-05-21 | 220 | 220 | 220 | 220 | 3,000 | 2,200 |
| 1999-05-20 | 232 | 232 | 232 | 232 | 3,000 | 2,320 |
| 1999-05-19 | 240 | 240 | 240 | 240 | 2,000 | 2,400 |
| 1999-05-18 | 240 | 240 | 240 | 240 | 5,000 | 2,400 |
| 1999-05-17 | 241 | 241 | 240 | 240 | 2,000 | 2,400 |
| 1999-05-13 | 248 | 248 | 248 | 248 | 1,000 | 2,480 |
| 1999-05-11 | 244 | 244 | 243 | 243 | 2,000 | 2,430 |
| 1999-05-10 | 243 | 243 | 243 | 243 | 2,000 | 2,430 |
| 1999-04-27 | 253 | 253 | 253 | 253 | 4,000 | 2,530 |
| 1999-04-26 | 240 | 248 | 240 | 248 | 13,000 | 2,480 |
| 1999-04-23 | 240 | 240 | 240 | 240 | 5,000 | 2,400 |
| 1999-04-20 | 231 | 231 | 231 | 231 | 1,000 | 2,310 |
| 1999-04-19 | 231 | 231 | 231 | 231 | 1,000 | 2,310 |
| 1999-04-15 | 239 | 239 | 239 | 239 | 2,000 | 2,390 |
| 1999-04-14 | 239 | 239 | 239 | 239 | 3,000 | 2,390 |
| 1999-04-13 | 239 | 239 | 239 | 239 | 4,000 | 2,390 |
| 1999-04-12 | 240 | 240 | 240 | 240 | 2,000 | 2,400 |
| 1999-04-09 | 245 | 248 | 245 | 245 | 11,000 | 2,450 |
| 1999-04-08 | 231 | 231 | 231 | 231 | 3,000 | 2,310 |
| 1999-04-07 | 229 | 229 | 227 | 227 | 2,000 | 2,270 |
| 1999-04-06 | 229 | 229 | 229 | 229 | 2,000 | 2,290 |
| 1999-04-05 | 225 | 225 | 225 | 225 | 2,000 | 2,250 |
| 1999-04-02 | 210 | 210 | 210 | 210 | 2,000 | 2,100 |
| 1999-04-01 | 248 | 248 | 248 | 248 | 1,000 | 2,480 |
| 1999-03-31 | 225 | 239 | 225 | 239 | 2,000 | 2,390 |
| 1999-03-30 | 234 | 240 | 220 | 240 | 5,000 | 2,400 |
| 1999-03-26 | 237 | 239 | 237 | 239 | 14,000 | 2,390 |
| 1999-03-25 | 229 | 229 | 229 | 229 | 5,000 | 2,290 |
| 1999-03-24 | 228 | 230 | 228 | 230 | 7,000 | 2,300 |
| 1999-03-23 | 221 | 228 | 221 | 228 | 2,000 | 2,280 |
| 1999-03-19 | 218 | 220 | 216 | 220 | 13,000 | 2,200 |
| 1999-03-18 | 219 | 219 | 214 | 218 | 5,000 | 2,180 |
| 1999-03-17 | 202 | 202 | 202 | 202 | 2,000 | 2,020 |
| 1999-03-16 | 200 | 200 | 199 | 200 | 7,000 | 2,000 |
| 1999-03-15 | 199 | 199 | 196 | 196 | 14,000 | 1,960 |
| 1999-03-12 | 198 | 200 | 198 | 200 | 10,000 | 2,000 |
| 1999-03-11 | 199 | 199 | 197 | 199 | 19,000 | 1,990 |
| 1999-03-10 | 199 | 199 | 199 | 199 | 13,000 | 1,990 |
| 1999-03-09 | 200 | 200 | 197 | 199 | 43,000 | 1,990 |
| 1999-03-08 | 205 | 205 | 200 | 200 | 12,000 | 2,000 |
| 1999-03-04 | 211 | 211 | 211 | 211 | 2,000 | 2,110 |
| 1999-03-03 | 200 | 201 | 200 | 201 | 12,000 | 2,010 |
| 1999-03-02 | 220 | 220 | 210 | 210 | 7,000 | 2,100 |
| 1999-03-01 | 230 | 230 | 230 | 230 | 1,000 | 2,300 |
| 1999-02-26 | 235 | 235 | 220 | 220 | 20,000 | 2,200 |
| 1999-02-25 | 256 | 256 | 220 | 220 | 13,000 | 2,200 |
| 1999-02-24 | 246 | 246 | 246 | 246 | 3,000 | 2,460 |
| 1999-02-16 | 221 | 221 | 211 | 211 | 7,000 | 2,110 |
| 1999-02-12 | 221 | 224 | 221 | 224 | 5,000 | 2,240 |
| 1999-02-10 | 235 | 235 | 235 | 235 | 2,000 | 2,350 |
| 1999-02-05 | 240 | 240 | 240 | 240 | 2,000 | 2,400 |
| 1999-01-28 | 237 | 237 | 237 | 237 | 2,000 | 2,370 |
| 1999-01-27 | 235 | 235 | 235 | 235 | 1,000 | 2,350 |
| 1999-01-26 | 269 | 279 | 269 | 270 | 14,000 | 2,700 |
| 1999-01-25 | 264 | 264 | 264 | 264 | 4,000 | 2,640 |
| 1999-01-21 | 225 | 225 | 225 | 225 | 3,000 | 2,250 |
| 1999-01-20 | 239 | 239 | 220 | 220 | 5,000 | 2,200 |
| 1999-01-13 | 250 | 250 | 250 | 250 | 1,000 | 2,500 |
| 1999-01-11 | 250 | 250 | 250 | 250 | 2,000 | 2,500 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1984-04-25]1株→1.05株
