4119 日本ピグメント(株) の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 229 | 229 | 220 | 220 | 16,000 | 2,200 |
| 2000-12-28 | 221 | 226 | 220 | 226 | 19,000 | 2,260 |
| 2000-12-27 | 230 | 230 | 220 | 220 | 8,000 | 2,200 |
| 2000-12-26 | 230 | 234 | 230 | 230 | 18,000 | 2,300 |
| 2000-12-25 | 228 | 230 | 228 | 230 | 18,000 | 2,300 |
| 2000-12-22 | 213 | 220 | 206 | 207 | 35,000 | 2,070 |
| 2000-12-21 | 228 | 228 | 205 | 213 | 36,000 | 2,130 |
| 2000-12-20 | 232 | 233 | 231 | 233 | 6,000 | 2,330 |
| 2000-12-19 | 240 | 240 | 233 | 233 | 21,000 | 2,330 |
| 2000-12-18 | 231 | 236 | 231 | 236 | 7,000 | 2,360 |
| 2000-12-15 | 230 | 236 | 230 | 230 | 14,000 | 2,300 |
| 2000-12-14 | 239 | 239 | 234 | 234 | 15,000 | 2,340 |
| 2000-12-13 | 250 | 250 | 240 | 246 | 18,000 | 2,460 |
| 2000-12-12 | 255 | 255 | 242 | 250 | 14,000 | 2,500 |
| 2000-12-11 | 269 | 269 | 260 | 260 | 4,000 | 2,600 |
| 2000-12-08 | 269 | 269 | 269 | 269 | 2,000 | 2,690 |
| 2000-12-06 | 252 | 253 | 252 | 253 | 3,000 | 2,530 |
| 2000-12-05 | 251 | 266 | 251 | 251 | 4,000 | 2,510 |
| 2000-11-30 | 255 | 256 | 245 | 245 | 9,000 | 2,450 |
| 2000-11-29 | 256 | 256 | 256 | 256 | 3,000 | 2,560 |
| 2000-11-28 | 275 | 275 | 260 | 260 | 17,000 | 2,600 |
| 2000-11-27 | 294 | 294 | 276 | 276 | 10,000 | 2,760 |
| 2000-11-24 | 258 | 259 | 254 | 254 | 8,000 | 2,540 |
| 2000-11-22 | 243 | 243 | 243 | 243 | 2,000 | 2,430 |
| 2000-11-21 | 237 | 237 | 237 | 237 | 3,000 | 2,370 |
| 2000-11-20 | 240 | 240 | 240 | 240 | 2,000 | 2,400 |
| 2000-11-17 | 240 | 240 | 240 | 240 | 5,000 | 2,400 |
| 2000-11-16 | 239 | 244 | 239 | 244 | 3,000 | 2,440 |
| 2000-11-15 | 239 | 239 | 238 | 238 | 3,000 | 2,380 |
| 2000-11-14 | 237 | 239 | 237 | 239 | 6,000 | 2,390 |
| 2000-11-13 | 242 | 252 | 235 | 235 | 10,000 | 2,350 |
| 2000-11-10 | 252 | 252 | 243 | 243 | 2,000 | 2,430 |
| 2000-11-09 | 240 | 240 | 240 | 240 | 2,000 | 2,400 |
| 2000-11-08 | 260 | 260 | 258 | 258 | 3,000 | 2,580 |
| 2000-11-07 | 260 | 261 | 260 | 261 | 7,000 | 2,610 |
| 2000-11-06 | 250 | 259 | 245 | 259 | 7,000 | 2,590 |
| 2000-11-02 | 226 | 235 | 226 | 235 | 26,000 | 2,350 |
| 2000-11-01 | 222 | 230 | 221 | 221 | 12,000 | 2,210 |
| 2000-10-31 | 231 | 231 | 225 | 225 | 16,000 | 2,250 |
| 2000-10-30 | 230 | 230 | 230 | 230 | 13,000 | 2,300 |
| 2000-10-27 | 230 | 230 | 230 | 230 | 1,000 | 2,300 |
| 2000-10-26 | 240 | 240 | 235 | 239 | 18,000 | 2,390 |
| 2000-10-25 | 228 | 228 | 225 | 226 | 24,000 | 2,260 |
| 2000-10-24 | 250 | 250 | 221 | 227 | 18,000 | 2,270 |
| 2000-10-23 | 251 | 251 | 246 | 250 | 4,000 | 2,500 |
| 2000-10-20 | 252 | 253 | 252 | 253 | 3,000 | 2,530 |
| 2000-10-19 | 252 | 252 | 252 | 252 | 7,000 | 2,520 |
| 2000-10-18 | 256 | 256 | 255 | 255 | 4,000 | 2,550 |
| 2000-10-17 | 257 | 258 | 255 | 258 | 7,000 | 2,580 |
| 2000-10-16 | 266 | 266 | 257 | 257 | 2,000 | 2,570 |
| 2000-10-13 | 251 | 252 | 251 | 252 | 7,000 | 2,520 |
| 2000-10-12 | 251 | 253 | 251 | 253 | 4,000 | 2,530 |
| 2000-10-11 | 260 | 260 | 250 | 250 | 11,000 | 2,500 |
| 2000-10-10 | 255 | 260 | 250 | 260 | 17,000 | 2,600 |
| 2000-10-06 | 271 | 271 | 270 | 270 | 4,000 | 2,700 |
| 2000-10-05 | 273 | 273 | 273 | 273 | 5,000 | 2,730 |
| 2000-10-04 | 275 | 278 | 271 | 273 | 5,000 | 2,730 |
| 2000-10-03 | 287 | 287 | 285 | 285 | 2,000 | 2,850 |
| 2000-10-02 | 270 | 275 | 270 | 272 | 12,000 | 2,720 |
| 2000-09-29 | 269 | 270 | 269 | 270 | 6,000 | 2,700 |
| 2000-09-28 | 258 | 270 | 258 | 269 | 6,000 | 2,690 |
| 2000-09-27 | 290 | 290 | 283 | 283 | 3,000 | 2,830 |
| 2000-09-26 | 295 | 295 | 290 | 290 | 16,000 | 2,900 |
| 2000-09-25 | 297 | 297 | 290 | 290 | 9,000 | 2,900 |
| 2000-09-22 | 298 | 298 | 286 | 297 | 7,000 | 2,970 |
| 2000-09-21 | 295 | 298 | 295 | 298 | 2,000 | 2,980 |
| 2000-09-20 | 285 | 295 | 285 | 295 | 10,000 | 2,950 |
| 2000-09-19 | 285 | 285 | 274 | 285 | 8,000 | 2,850 |
| 2000-09-18 | 280 | 285 | 271 | 285 | 19,000 | 2,850 |
| 2000-09-14 | 300 | 300 | 270 | 275 | 69,000 | 2,750 |
| 2000-09-13 | 299 | 299 | 299 | 299 | 4,000 | 2,990 |
| 2000-09-11 | 287 | 298 | 287 | 298 | 6,000 | 2,980 |
| 2000-09-08 | 302 | 305 | 286 | 286 | 34,000 | 2,860 |
| 2000-09-07 | 311 | 311 | 300 | 300 | 15,000 | 3,000 |
| 2000-09-06 | 311 | 320 | 311 | 311 | 8,000 | 3,110 |
| 2000-09-04 | 310 | 310 | 310 | 310 | 2,000 | 3,100 |
| 2000-09-01 | 346 | 346 | 319 | 325 | 23,000 | 3,250 |
| 2000-08-31 | 322 | 322 | 322 | 322 | 8,000 | 3,220 |
| 2000-08-30 | 331 | 340 | 330 | 340 | 3,000 | 3,400 |
| 2000-08-29 | 348 | 349 | 330 | 330 | 9,000 | 3,300 |
| 2000-08-28 | 346 | 350 | 341 | 343 | 12,000 | 3,430 |
| 2000-08-25 | 330 | 331 | 330 | 331 | 5,000 | 3,310 |
| 2000-08-24 | 360 | 360 | 350 | 360 | 14,000 | 3,600 |
| 2000-08-23 | 345 | 360 | 340 | 355 | 28,000 | 3,550 |
| 2000-08-22 | 346 | 346 | 335 | 338 | 27,000 | 3,380 |
| 2000-08-21 | 330 | 335 | 330 | 331 | 11,000 | 3,310 |
| 2000-08-18 | 301 | 330 | 300 | 329 | 30,000 | 3,290 |
| 2000-08-17 | 308 | 308 | 300 | 301 | 32,000 | 3,010 |
| 2000-08-16 | 320 | 320 | 308 | 310 | 14,000 | 3,100 |
| 2000-08-15 | 320 | 320 | 310 | 320 | 13,000 | 3,200 |
| 2000-08-14 | 312 | 312 | 312 | 312 | 2,000 | 3,120 |
| 2000-08-11 | 311 | 320 | 306 | 308 | 12,000 | 3,080 |
| 2000-08-10 | 320 | 320 | 311 | 313 | 9,000 | 3,130 |
| 2000-08-09 | 320 | 322 | 320 | 322 | 6,000 | 3,220 |
| 2000-08-07 | 325 | 325 | 320 | 325 | 8,000 | 3,250 |
| 2000-08-04 | 326 | 340 | 326 | 330 | 5,000 | 3,300 |
| 2000-08-03 | 333 | 345 | 331 | 335 | 8,000 | 3,350 |
| 2000-08-02 | 336 | 339 | 329 | 333 | 13,000 | 3,330 |
| 2000-08-01 | 321 | 321 | 311 | 320 | 14,000 | 3,200 |
| 2000-07-31 | 321 | 322 | 305 | 305 | 19,000 | 3,050 |
| 2000-07-28 | 370 | 370 | 341 | 341 | 19,000 | 3,410 |
| 2000-07-27 | 384 | 384 | 375 | 375 | 4,000 | 3,750 |
| 2000-07-26 | 385 | 390 | 385 | 385 | 17,000 | 3,850 |
| 2000-07-25 | 333 | 350 | 330 | 350 | 17,000 | 3,500 |
| 2000-07-24 | 325 | 333 | 325 | 333 | 17,000 | 3,330 |
| 2000-07-21 | 355 | 360 | 350 | 350 | 6,000 | 3,500 |
| 2000-07-19 | 355 | 357 | 320 | 353 | 44,000 | 3,530 |
| 2000-07-18 | 389 | 390 | 357 | 357 | 29,000 | 3,570 |
| 2000-07-17 | 383 | 390 | 383 | 390 | 31,000 | 3,900 |
| 2000-07-14 | 390 | 391 | 381 | 383 | 31,000 | 3,830 |
| 2000-07-13 | 422 | 422 | 395 | 395 | 25,000 | 3,950 |
| 2000-07-12 | 415 | 420 | 415 | 420 | 20,000 | 4,200 |
| 2000-07-11 | 440 | 440 | 415 | 415 | 36,000 | 4,150 |
| 2000-07-10 | 425 | 435 | 422 | 435 | 31,000 | 4,350 |
| 2000-07-07 | 411 | 420 | 411 | 420 | 27,000 | 4,200 |
| 2000-07-06 | 415 | 415 | 401 | 410 | 55,000 | 4,100 |
| 2000-07-05 | 447 | 447 | 415 | 420 | 40,000 | 4,200 |
| 2000-07-04 | 472 | 472 | 447 | 447 | 90,000 | 4,470 |
| 2000-07-03 | 454 | 475 | 446 | 467 | 291,000 | 4,670 |
| 2000-06-30 | 433 | 455 | 419 | 450 | 150,000 | 4,500 |
| 2000-06-29 | 419 | 428 | 412 | 424 | 36,000 | 4,240 |
| 2000-06-28 | 402 | 410 | 392 | 410 | 97,000 | 4,100 |
| 2000-06-27 | 428 | 428 | 409 | 409 | 42,000 | 4,090 |
| 2000-06-26 | 431 | 432 | 425 | 427 | 35,000 | 4,270 |
| 2000-06-23 | 438 | 438 | 425 | 426 | 58,000 | 4,260 |
| 2000-06-22 | 425 | 435 | 425 | 428 | 62,000 | 4,280 |
| 2000-06-21 | 440 | 440 | 425 | 430 | 41,000 | 4,300 |
| 2000-06-20 | 449 | 459 | 430 | 445 | 187,000 | 4,450 |
| 2000-06-19 | 399 | 439 | 399 | 439 | 140,000 | 4,390 |
| 2000-06-16 | 400 | 405 | 388 | 399 | 71,000 | 3,990 |
| 2000-06-15 | 380 | 410 | 375 | 405 | 257,000 | 4,050 |
| 2000-06-14 | 345 | 380 | 345 | 380 | 196,000 | 3,800 |
| 2000-06-13 | 341 | 349 | 341 | 342 | 47,000 | 3,420 |
| 2000-06-12 | 323 | 349 | 323 | 335 | 57,000 | 3,350 |
| 2000-06-09 | 329 | 330 | 320 | 320 | 11,000 | 3,200 |
| 2000-06-08 | 324 | 334 | 324 | 334 | 19,000 | 3,340 |
| 2000-06-07 | 350 | 352 | 330 | 345 | 46,000 | 3,450 |
| 2000-06-06 | 340 | 370 | 330 | 350 | 186,000 | 3,500 |
| 2000-06-05 | 316 | 335 | 305 | 330 | 98,000 | 3,300 |
| 2000-06-02 | 339 | 339 | 305 | 310 | 44,000 | 3,100 |
| 2000-06-01 | 285 | 310 | 270 | 309 | 79,000 | 3,090 |
| 2000-05-31 | 334 | 334 | 301 | 303 | 52,000 | 3,030 |
| 2000-05-30 | 365 | 369 | 335 | 335 | 160,000 | 3,350 |
| 2000-05-29 | 320 | 360 | 320 | 355 | 230,000 | 3,550 |
| 2000-05-26 | 299 | 309 | 281 | 309 | 109,000 | 3,090 |
| 2000-05-25 | 303 | 308 | 288 | 294 | 184,000 | 2,940 |
| 2000-05-24 | 257 | 300 | 250 | 298 | 269,000 | 2,980 |
| 2000-05-23 | 260 | 275 | 260 | 260 | 175,000 | 2,600 |
| 2000-05-22 | 255 | 268 | 253 | 260 | 191,000 | 2,600 |
| 2000-05-19 | 226 | 253 | 226 | 249 | 52,000 | 2,490 |
| 2000-05-18 | 226 | 226 | 226 | 226 | 5,000 | 2,260 |
| 2000-05-17 | 223 | 223 | 223 | 223 | 7,000 | 2,230 |
| 2000-05-16 | 230 | 230 | 223 | 223 | 7,000 | 2,230 |
| 2000-05-15 | 212 | 230 | 212 | 230 | 9,000 | 2,300 |
| 2000-05-12 | 220 | 220 | 210 | 219 | 10,000 | 2,190 |
| 2000-05-11 | 210 | 210 | 200 | 201 | 22,000 | 2,010 |
| 2000-05-10 | 220 | 220 | 211 | 211 | 6,000 | 2,110 |
| 2000-05-09 | 211 | 220 | 211 | 220 | 7,000 | 2,200 |
| 2000-05-08 | 211 | 211 | 210 | 210 | 3,000 | 2,100 |
| 2000-05-02 | 205 | 210 | 205 | 210 | 2,000 | 2,100 |
| 2000-05-01 | 220 | 220 | 210 | 210 | 8,000 | 2,100 |
| 2000-04-27 | 223 | 223 | 223 | 223 | 2,000 | 2,230 |
| 2000-04-26 | 221 | 229 | 221 | 228 | 20,000 | 2,280 |
| 2000-04-25 | 208 | 209 | 189 | 201 | 33,000 | 2,010 |
| 2000-04-24 | 207 | 207 | 206 | 206 | 3,000 | 2,060 |
| 2000-04-21 | 205 | 205 | 205 | 205 | 2,000 | 2,050 |
| 2000-04-20 | 202 | 203 | 202 | 203 | 3,000 | 2,030 |
| 2000-04-19 | 202 | 210 | 202 | 210 | 8,000 | 2,100 |
| 2000-04-18 | 220 | 220 | 210 | 210 | 18,000 | 2,100 |
| 2000-04-17 | 228 | 228 | 206 | 211 | 16,000 | 2,110 |
| 2000-04-14 | 234 | 239 | 225 | 226 | 13,000 | 2,260 |
| 2000-04-13 | 224 | 224 | 224 | 224 | 11,000 | 2,240 |
| 2000-04-12 | 225 | 226 | 224 | 224 | 11,000 | 2,240 |
| 2000-04-11 | 246 | 246 | 246 | 246 | 2,000 | 2,460 |
| 2000-04-10 | 250 | 250 | 226 | 226 | 4,000 | 2,260 |
| 2000-04-07 | 231 | 231 | 220 | 220 | 12,000 | 2,200 |
| 2000-04-06 | 230 | 238 | 230 | 230 | 20,000 | 2,300 |
| 2000-04-05 | 231 | 240 | 231 | 240 | 22,000 | 2,400 |
| 2000-04-04 | 260 | 260 | 235 | 260 | 10,000 | 2,600 |
| 2000-04-03 | 265 | 265 | 260 | 260 | 21,000 | 2,600 |
| 2000-03-31 | 270 | 270 | 265 | 265 | 14,000 | 2,650 |
| 2000-03-30 | 265 | 265 | 255 | 255 | 29,000 | 2,550 |
| 2000-03-29 | 255 | 265 | 255 | 265 | 27,000 | 2,650 |
| 2000-03-28 | 270 | 270 | 251 | 251 | 29,000 | 2,510 |
| 2000-03-27 | 240 | 265 | 230 | 245 | 129,000 | 2,450 |
| 2000-03-24 | 230 | 230 | 225 | 230 | 27,000 | 2,300 |
| 2000-03-23 | 233 | 241 | 220 | 220 | 69,000 | 2,200 |
| 2000-03-22 | 220 | 235 | 215 | 235 | 47,000 | 2,350 |
| 2000-03-21 | 220 | 220 | 215 | 215 | 10,000 | 2,150 |
| 2000-03-17 | 201 | 201 | 200 | 200 | 15,000 | 2,000 |
| 2000-03-16 | 198 | 200 | 196 | 200 | 31,000 | 2,000 |
| 2000-03-15 | 198 | 198 | 196 | 197 | 12,000 | 1,970 |
| 2000-03-14 | 198 | 200 | 197 | 198 | 27,000 | 1,980 |
| 2000-03-13 | 200 | 200 | 198 | 198 | 30,000 | 1,980 |
| 2000-03-10 | 200 | 202 | 195 | 195 | 57,000 | 1,950 |
| 2000-03-09 | 210 | 210 | 202 | 202 | 15,000 | 2,020 |
| 2000-03-08 | 228 | 228 | 210 | 210 | 20,000 | 2,100 |
| 2000-03-07 | 231 | 231 | 230 | 230 | 6,000 | 2,300 |
| 2000-03-06 | 217 | 217 | 210 | 211 | 12,000 | 2,110 |
| 2000-03-03 | 210 | 210 | 202 | 202 | 9,000 | 2,020 |
| 2000-03-02 | 211 | 211 | 200 | 200 | 20,000 | 2,000 |
| 2000-03-01 | 209 | 219 | 209 | 210 | 10,000 | 2,100 |
| 2000-02-29 | 200 | 200 | 200 | 200 | 7,000 | 2,000 |
| 2000-02-28 | 212 | 213 | 195 | 195 | 27,000 | 1,950 |
| 2000-02-25 | 202 | 202 | 195 | 202 | 33,000 | 2,020 |
| 2000-02-24 | 202 | 202 | 200 | 201 | 13,000 | 2,010 |
| 2000-02-23 | 200 | 200 | 198 | 198 | 12,000 | 1,980 |
| 2000-02-22 | 205 | 209 | 190 | 200 | 13,000 | 2,000 |
| 2000-02-21 | 210 | 210 | 201 | 205 | 20,000 | 2,050 |
| 2000-02-18 | 224 | 224 | 220 | 224 | 9,000 | 2,240 |
| 2000-02-17 | 231 | 231 | 220 | 229 | 9,000 | 2,290 |
| 2000-02-16 | 231 | 235 | 231 | 235 | 5,000 | 2,350 |
| 2000-02-15 | 236 | 240 | 235 | 235 | 23,000 | 2,350 |
| 2000-02-14 | 245 | 245 | 236 | 236 | 10,000 | 2,360 |
| 2000-02-10 | 245 | 245 | 239 | 245 | 24,000 | 2,450 |
| 2000-02-09 | 260 | 260 | 245 | 245 | 28,000 | 2,450 |
| 2000-02-08 | 245 | 260 | 245 | 260 | 16,000 | 2,600 |
| 2000-02-07 | 245 | 250 | 245 | 245 | 13,000 | 2,450 |
| 2000-02-04 | 270 | 270 | 257 | 257 | 21,000 | 2,570 |
| 2000-02-03 | 261 | 266 | 256 | 266 | 46,000 | 2,660 |
| 2000-02-02 | 275 | 280 | 265 | 265 | 97,000 | 2,650 |
| 2000-02-01 | 247 | 275 | 246 | 275 | 85,000 | 2,750 |
| 2000-01-31 | 250 | 251 | 242 | 246 | 36,000 | 2,460 |
| 2000-01-28 | 238 | 245 | 235 | 245 | 36,000 | 2,450 |
| 2000-01-27 | 250 | 250 | 235 | 235 | 23,000 | 2,350 |
| 2000-01-26 | 243 | 250 | 243 | 250 | 38,000 | 2,500 |
| 2000-01-25 | 236 | 236 | 227 | 233 | 37,000 | 2,330 |
| 2000-01-24 | 235 | 240 | 227 | 227 | 36,000 | 2,270 |
| 2000-01-21 | 244 | 244 | 235 | 235 | 14,000 | 2,350 |
| 2000-01-20 | 250 | 250 | 235 | 250 | 21,000 | 2,500 |
| 2000-01-19 | 260 | 260 | 252 | 252 | 31,000 | 2,520 |
| 2000-01-18 | 280 | 280 | 254 | 260 | 67,000 | 2,600 |
| 2000-01-17 | 221 | 258 | 221 | 254 | 73,000 | 2,540 |
| 2000-01-14 | 211 | 215 | 210 | 210 | 44,000 | 2,100 |
| 2000-01-13 | 200 | 209 | 190 | 207 | 160,000 | 2,070 |
| 2000-01-12 | 217 | 217 | 210 | 210 | 52,000 | 2,100 |
| 2000-01-11 | 225 | 229 | 215 | 219 | 124,000 | 2,190 |
| 2000-01-07 | 222 | 230 | 203 | 215 | 233,000 | 2,150 |
| 2000-01-06 | 195 | 230 | 195 | 227 | 170,000 | 2,270 |
| 2000-01-05 | 228 | 228 | 180 | 180 | 143,000 | 1,800 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1984-04-25]1株→1.05株
