4119 日本ピグメント(株) の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 115 | 115 | 115 | 115 | 1,000 | 1,150 |
| 2001-12-27 | 123 | 123 | 114 | 114 | 2,000 | 1,140 |
| 2001-12-26 | 139 | 139 | 138 | 138 | 23,000 | 1,380 |
| 2001-12-25 | 132 | 132 | 129 | 129 | 7,000 | 1,290 |
| 2001-12-18 | 97 | 101 | 97 | 101 | 8,000 | 1,010 |
| 2001-12-17 | 101 | 101 | 95 | 96 | 4,000 | 960 |
| 2001-12-14 | 101 | 101 | 92 | 92 | 32,000 | 920 |
| 2001-12-13 | 114 | 114 | 102 | 102 | 11,000 | 1,020 |
| 2001-12-12 | 116 | 116 | 112 | 114 | 9,000 | 1,140 |
| 2001-12-11 | 114 | 117 | 114 | 115 | 28,000 | 1,150 |
| 2001-12-10 | 122 | 123 | 109 | 114 | 54,000 | 1,140 |
| 2001-12-07 | 140 | 140 | 139 | 139 | 4,000 | 1,390 |
| 2001-12-06 | 141 | 150 | 135 | 135 | 7,000 | 1,350 |
| 2001-12-05 | 141 | 141 | 141 | 141 | 2,000 | 1,410 |
| 2001-12-04 | 149 | 149 | 140 | 148 | 10,000 | 1,480 |
| 2001-11-26 | 160 | 160 | 160 | 160 | 18,000 | 1,600 |
| 2001-11-22 | 155 | 155 | 155 | 155 | 5,000 | 1,550 |
| 2001-11-21 | 150 | 150 | 150 | 150 | 3,000 | 1,500 |
| 2001-11-20 | 148 | 149 | 148 | 149 | 6,000 | 1,490 |
| 2001-11-19 | 143 | 150 | 143 | 150 | 4,000 | 1,500 |
| 2001-11-16 | 153 | 153 | 147 | 147 | 9,000 | 1,470 |
| 2001-11-14 | 154 | 154 | 151 | 151 | 4,000 | 1,510 |
| 2001-11-13 | 155 | 155 | 154 | 154 | 2,000 | 1,540 |
| 2001-11-12 | 155 | 155 | 155 | 155 | 5,000 | 1,550 |
| 2001-11-09 | 150 | 151 | 150 | 151 | 26,000 | 1,510 |
| 2001-11-08 | 156 | 156 | 150 | 150 | 3,000 | 1,500 |
| 2001-11-07 | 153 | 153 | 150 | 150 | 10,000 | 1,500 |
| 2001-11-06 | 153 | 153 | 153 | 153 | 1,000 | 1,530 |
| 2001-11-05 | 160 | 160 | 153 | 153 | 5,000 | 1,530 |
| 2001-11-02 | 160 | 160 | 152 | 160 | 16,000 | 1,600 |
| 2001-11-01 | 159 | 160 | 159 | 160 | 25,000 | 1,600 |
| 2001-10-31 | 160 | 160 | 160 | 160 | 1,000 | 1,600 |
| 2001-10-30 | 167 | 167 | 161 | 161 | 19,000 | 1,610 |
| 2001-10-29 | 179 | 179 | 171 | 171 | 2,000 | 1,710 |
| 2001-10-26 | 180 | 180 | 175 | 178 | 21,000 | 1,780 |
| 2001-10-25 | 179 | 181 | 179 | 181 | 6,000 | 1,810 |
| 2001-10-24 | 166 | 170 | 164 | 165 | 7,000 | 1,650 |
| 2001-10-23 | 163 | 163 | 163 | 163 | 2,000 | 1,630 |
| 2001-10-19 | 160 | 161 | 160 | 161 | 4,000 | 1,610 |
| 2001-10-18 | 161 | 165 | 161 | 163 | 10,000 | 1,630 |
| 2001-10-16 | 160 | 160 | 160 | 160 | 8,000 | 1,600 |
| 2001-10-15 | 159 | 160 | 159 | 160 | 9,000 | 1,600 |
| 2001-10-12 | 157 | 161 | 157 | 161 | 11,000 | 1,610 |
| 2001-10-11 | 158 | 158 | 156 | 156 | 7,000 | 1,560 |
| 2001-10-10 | 160 | 160 | 155 | 158 | 11,000 | 1,580 |
| 2001-10-09 | 161 | 165 | 161 | 165 | 3,000 | 1,650 |
| 2001-10-05 | 166 | 168 | 165 | 168 | 8,000 | 1,680 |
| 2001-10-04 | 172 | 172 | 170 | 171 | 9,000 | 1,710 |
| 2001-10-03 | 175 | 175 | 171 | 172 | 10,000 | 1,720 |
| 2001-10-02 | 175 | 175 | 170 | 175 | 4,000 | 1,750 |
| 2001-10-01 | 181 | 181 | 175 | 175 | 5,000 | 1,750 |
| 2001-09-28 | 185 | 185 | 185 | 185 | 1,000 | 1,850 |
| 2001-09-27 | 197 | 197 | 185 | 185 | 6,000 | 1,850 |
| 2001-09-26 | 200 | 200 | 175 | 197 | 14,000 | 1,970 |
| 2001-09-25 | 200 | 200 | 185 | 185 | 5,000 | 1,850 |
| 2001-09-21 | 180 | 180 | 180 | 180 | 1,000 | 1,800 |
| 2001-09-20 | 174 | 180 | 171 | 180 | 14,000 | 1,800 |
| 2001-09-19 | 171 | 175 | 170 | 175 | 15,000 | 1,750 |
| 2001-09-18 | 175 | 185 | 175 | 175 | 5,000 | 1,750 |
| 2001-09-17 | 180 | 180 | 175 | 175 | 3,000 | 1,750 |
| 2001-09-14 | 180 | 182 | 180 | 182 | 9,000 | 1,820 |
| 2001-09-13 | 170 | 180 | 170 | 180 | 13,000 | 1,800 |
| 2001-09-12 | 180 | 185 | 170 | 170 | 8,000 | 1,700 |
| 2001-09-11 | 195 | 197 | 190 | 190 | 7,000 | 1,900 |
| 2001-09-10 | 187 | 197 | 187 | 197 | 3,000 | 1,970 |
| 2001-09-07 | 202 | 202 | 202 | 202 | 9,000 | 2,020 |
| 2001-09-06 | 200 | 202 | 200 | 202 | 13,000 | 2,020 |
| 2001-09-05 | 211 | 211 | 200 | 200 | 13,000 | 2,000 |
| 2001-09-04 | 210 | 217 | 209 | 217 | 6,000 | 2,170 |
| 2001-09-03 | 214 | 215 | 205 | 205 | 8,000 | 2,050 |
| 2001-08-31 | 213 | 214 | 213 | 214 | 3,000 | 2,140 |
| 2001-08-30 | 218 | 220 | 211 | 213 | 14,000 | 2,130 |
| 2001-08-28 | 245 | 245 | 245 | 245 | 1,000 | 2,450 |
| 2001-08-27 | 241 | 250 | 241 | 246 | 13,000 | 2,460 |
| 2001-08-24 | 230 | 231 | 230 | 231 | 9,000 | 2,310 |
| 2001-08-23 | 232 | 232 | 227 | 227 | 3,000 | 2,270 |
| 2001-08-22 | 230 | 235 | 230 | 231 | 3,000 | 2,310 |
| 2001-08-20 | 235 | 235 | 235 | 235 | 2,000 | 2,350 |
| 2001-08-17 | 236 | 237 | 236 | 237 | 5,000 | 2,370 |
| 2001-08-15 | 245 | 245 | 245 | 245 | 1,000 | 2,450 |
| 2001-08-09 | 240 | 240 | 240 | 240 | 5,000 | 2,400 |
| 2001-08-08 | 240 | 241 | 240 | 240 | 4,000 | 2,400 |
| 2001-08-07 | 240 | 240 | 240 | 240 | 1,000 | 2,400 |
| 2001-08-06 | 241 | 241 | 241 | 241 | 4,000 | 2,410 |
| 2001-08-03 | 241 | 241 | 241 | 241 | 2,000 | 2,410 |
| 2001-08-01 | 239 | 250 | 239 | 241 | 5,000 | 2,410 |
| 2001-07-30 | 238 | 238 | 238 | 238 | 3,000 | 2,380 |
| 2001-07-27 | 236 | 236 | 236 | 236 | 1,000 | 2,360 |
| 2001-07-26 | 249 | 249 | 249 | 249 | 6,000 | 2,490 |
| 2001-07-25 | 247 | 247 | 247 | 247 | 19,000 | 2,470 |
| 2001-07-24 | 241 | 241 | 236 | 236 | 8,000 | 2,360 |
| 2001-07-23 | 251 | 251 | 249 | 249 | 6,000 | 2,490 |
| 2001-07-19 | 251 | 251 | 251 | 251 | 1,000 | 2,510 |
| 2001-07-18 | 260 | 260 | 252 | 252 | 6,000 | 2,520 |
| 2001-07-16 | 255 | 265 | 255 | 265 | 4,000 | 2,650 |
| 2001-07-13 | 252 | 257 | 252 | 257 | 4,000 | 2,570 |
| 2001-07-12 | 259 | 259 | 259 | 259 | 1,000 | 2,590 |
| 2001-07-11 | 259 | 259 | 259 | 259 | 2,000 | 2,590 |
| 2001-07-10 | 261 | 261 | 260 | 260 | 4,000 | 2,600 |
| 2001-07-09 | 260 | 260 | 260 | 260 | 6,000 | 2,600 |
| 2001-07-06 | 262 | 262 | 261 | 261 | 3,000 | 2,610 |
| 2001-07-05 | 262 | 262 | 260 | 261 | 6,000 | 2,610 |
| 2001-07-04 | 265 | 265 | 263 | 263 | 10,000 | 2,630 |
| 2001-07-03 | 269 | 269 | 265 | 265 | 6,000 | 2,650 |
| 2001-07-02 | 269 | 269 | 268 | 269 | 9,000 | 2,690 |
| 2001-06-29 | 267 | 267 | 267 | 267 | 2,000 | 2,670 |
| 2001-06-28 | 270 | 270 | 265 | 265 | 4,000 | 2,650 |
| 2001-06-27 | 273 | 273 | 266 | 266 | 7,000 | 2,660 |
| 2001-06-26 | 279 | 279 | 263 | 263 | 18,000 | 2,630 |
| 2001-06-25 | 279 | 279 | 279 | 279 | 4,000 | 2,790 |
| 2001-06-22 | 261 | 262 | 260 | 260 | 14,000 | 2,600 |
| 2001-06-21 | 260 | 270 | 260 | 261 | 5,000 | 2,610 |
| 2001-06-20 | 261 | 261 | 260 | 260 | 3,000 | 2,600 |
| 2001-06-19 | 260 | 270 | 258 | 270 | 8,000 | 2,700 |
| 2001-06-18 | 261 | 262 | 260 | 260 | 15,000 | 2,600 |
| 2001-06-15 | 277 | 279 | 272 | 272 | 6,000 | 2,720 |
| 2001-06-14 | 278 | 280 | 278 | 280 | 3,000 | 2,800 |
| 2001-06-13 | 283 | 283 | 278 | 280 | 13,000 | 2,800 |
| 2001-06-08 | 285 | 290 | 285 | 290 | 3,000 | 2,900 |
| 2001-06-07 | 283 | 283 | 282 | 282 | 3,000 | 2,820 |
| 2001-06-06 | 288 | 289 | 288 | 289 | 6,000 | 2,890 |
| 2001-06-04 | 292 | 292 | 291 | 291 | 12,000 | 2,910 |
| 2001-06-01 | 290 | 292 | 290 | 291 | 3,000 | 2,910 |
| 2001-05-31 | 295 | 295 | 288 | 288 | 4,000 | 2,880 |
| 2001-05-30 | 296 | 296 | 295 | 295 | 2,000 | 2,950 |
| 2001-05-29 | 304 | 304 | 300 | 300 | 4,000 | 3,000 |
| 2001-05-28 | 308 | 308 | 305 | 305 | 14,000 | 3,050 |
| 2001-05-25 | 290 | 290 | 286 | 287 | 11,000 | 2,870 |
| 2001-05-24 | 295 | 295 | 285 | 289 | 14,000 | 2,890 |
| 2001-05-23 | 300 | 301 | 299 | 299 | 18,000 | 2,990 |
| 2001-05-22 | 314 | 314 | 305 | 305 | 19,000 | 3,050 |
| 2001-05-21 | 309 | 315 | 309 | 313 | 27,000 | 3,130 |
| 2001-05-18 | 285 | 295 | 280 | 280 | 17,000 | 2,800 |
| 2001-05-17 | 291 | 295 | 290 | 290 | 17,000 | 2,900 |
| 2001-05-15 | 280 | 282 | 280 | 280 | 10,000 | 2,800 |
| 2001-05-14 | 276 | 280 | 276 | 280 | 4,000 | 2,800 |
| 2001-05-10 | 295 | 295 | 295 | 295 | 1,000 | 2,950 |
| 2001-05-09 | 303 | 303 | 295 | 295 | 13,000 | 2,950 |
| 2001-05-08 | 317 | 317 | 302 | 303 | 16,000 | 3,030 |
| 2001-05-07 | 320 | 325 | 319 | 319 | 9,000 | 3,190 |
| 2001-05-02 | 309 | 320 | 307 | 320 | 32,000 | 3,200 |
| 2001-05-01 | 301 | 320 | 301 | 304 | 17,000 | 3,040 |
| 2001-04-27 | 310 | 320 | 300 | 300 | 35,000 | 3,000 |
| 2001-04-26 | 288 | 300 | 288 | 300 | 39,000 | 3,000 |
| 2001-04-25 | 269 | 284 | 269 | 284 | 35,000 | 2,840 |
| 2001-04-23 | 265 | 265 | 260 | 260 | 5,000 | 2,600 |
| 2001-04-20 | 270 | 270 | 266 | 266 | 7,000 | 2,660 |
| 2001-04-19 | 268 | 268 | 266 | 266 | 4,000 | 2,660 |
| 2001-04-18 | 265 | 265 | 265 | 265 | 2,000 | 2,650 |
| 2001-04-17 | 266 | 266 | 265 | 265 | 3,000 | 2,650 |
| 2001-04-16 | 266 | 266 | 266 | 266 | 2,000 | 2,660 |
| 2001-04-13 | 270 | 270 | 266 | 266 | 2,000 | 2,660 |
| 2001-04-12 | 265 | 270 | 265 | 270 | 8,000 | 2,700 |
| 2001-04-11 | 260 | 265 | 260 | 265 | 20,000 | 2,650 |
| 2001-04-10 | 259 | 260 | 256 | 260 | 10,000 | 2,600 |
| 2001-04-09 | 255 | 260 | 255 | 256 | 24,000 | 2,560 |
| 2001-04-06 | 260 | 260 | 255 | 255 | 9,000 | 2,550 |
| 2001-04-05 | 248 | 251 | 248 | 251 | 3,000 | 2,510 |
| 2001-04-04 | 252 | 252 | 241 | 245 | 14,000 | 2,450 |
| 2001-04-03 | 253 | 259 | 252 | 252 | 14,000 | 2,520 |
| 2001-04-02 | 262 | 262 | 252 | 252 | 5,000 | 2,520 |
| 2001-03-30 | 251 | 263 | 245 | 263 | 13,000 | 2,630 |
| 2001-03-29 | 260 | 260 | 258 | 258 | 2,000 | 2,580 |
| 2001-03-28 | 260 | 270 | 260 | 270 | 7,000 | 2,700 |
| 2001-03-27 | 277 | 277 | 270 | 270 | 8,000 | 2,700 |
| 2001-03-26 | 279 | 279 | 270 | 270 | 15,000 | 2,700 |
| 2001-03-23 | 264 | 264 | 259 | 259 | 7,000 | 2,590 |
| 2001-03-22 | 245 | 255 | 245 | 251 | 8,000 | 2,510 |
| 2001-03-21 | 244 | 245 | 244 | 245 | 11,000 | 2,450 |
| 2001-03-19 | 240 | 244 | 240 | 244 | 10,000 | 2,440 |
| 2001-03-16 | 236 | 240 | 236 | 240 | 9,000 | 2,400 |
| 2001-03-15 | 240 | 240 | 236 | 236 | 11,000 | 2,360 |
| 2001-03-14 | 241 | 244 | 241 | 242 | 18,000 | 2,420 |
| 2001-03-13 | 243 | 243 | 238 | 241 | 7,000 | 2,410 |
| 2001-03-12 | 245 | 250 | 245 | 250 | 12,000 | 2,500 |
| 2001-03-09 | 245 | 250 | 244 | 244 | 11,000 | 2,440 |
| 2001-03-08 | 250 | 250 | 243 | 244 | 11,000 | 2,440 |
| 2001-03-07 | 243 | 244 | 243 | 244 | 3,000 | 2,440 |
| 2001-03-06 | 236 | 236 | 236 | 236 | 6,000 | 2,360 |
| 2001-03-05 | 259 | 259 | 250 | 250 | 2,000 | 2,500 |
| 2001-03-02 | 268 | 268 | 260 | 260 | 8,000 | 2,600 |
| 2001-03-01 | 266 | 266 | 266 | 266 | 3,000 | 2,660 |
| 2001-02-28 | 265 | 266 | 265 | 266 | 6,000 | 2,660 |
| 2001-02-27 | 260 | 262 | 260 | 262 | 13,000 | 2,620 |
| 2001-02-26 | 275 | 275 | 260 | 260 | 20,000 | 2,600 |
| 2001-02-23 | 284 | 284 | 275 | 275 | 9,000 | 2,750 |
| 2001-02-22 | 275 | 284 | 270 | 284 | 26,000 | 2,840 |
| 2001-02-21 | 265 | 285 | 264 | 284 | 50,000 | 2,840 |
| 2001-02-20 | 255 | 263 | 255 | 263 | 31,000 | 2,630 |
| 2001-02-19 | 259 | 259 | 255 | 259 | 11,000 | 2,590 |
| 2001-02-16 | 245 | 249 | 245 | 246 | 9,000 | 2,460 |
| 2001-02-15 | 238 | 245 | 238 | 245 | 7,000 | 2,450 |
| 2001-02-14 | 236 | 237 | 235 | 237 | 5,000 | 2,370 |
| 2001-02-13 | 237 | 237 | 235 | 235 | 10,000 | 2,350 |
| 2001-02-09 | 235 | 237 | 234 | 236 | 18,000 | 2,360 |
| 2001-02-08 | 236 | 242 | 235 | 237 | 13,000 | 2,370 |
| 2001-02-07 | 232 | 232 | 232 | 232 | 1,000 | 2,320 |
| 2001-02-06 | 225 | 230 | 225 | 230 | 13,000 | 2,300 |
| 2001-02-05 | 240 | 240 | 240 | 240 | 15,000 | 2,400 |
| 2001-02-02 | 240 | 246 | 240 | 240 | 17,000 | 2,400 |
| 2001-02-01 | 240 | 240 | 237 | 239 | 6,000 | 2,390 |
| 2001-01-31 | 247 | 247 | 246 | 246 | 2,000 | 2,460 |
| 2001-01-30 | 237 | 237 | 237 | 237 | 4,000 | 2,370 |
| 2001-01-29 | 247 | 247 | 235 | 235 | 9,000 | 2,350 |
| 2001-01-26 | 244 | 247 | 240 | 247 | 22,000 | 2,470 |
| 2001-01-25 | 255 | 255 | 241 | 241 | 15,000 | 2,410 |
| 2001-01-24 | 250 | 250 | 240 | 248 | 6,000 | 2,480 |
| 2001-01-23 | 236 | 237 | 235 | 235 | 10,000 | 2,350 |
| 2001-01-22 | 235 | 236 | 233 | 234 | 16,000 | 2,340 |
| 2001-01-19 | 232 | 238 | 232 | 232 | 15,000 | 2,320 |
| 2001-01-18 | 222 | 236 | 222 | 227 | 13,000 | 2,270 |
| 2001-01-17 | 218 | 222 | 216 | 222 | 24,000 | 2,220 |
| 2001-01-16 | 215 | 217 | 215 | 217 | 4,000 | 2,170 |
| 2001-01-15 | 220 | 220 | 215 | 215 | 3,000 | 2,150 |
| 2001-01-12 | 225 | 225 | 220 | 220 | 10,000 | 2,200 |
| 2001-01-11 | 224 | 224 | 220 | 223 | 16,000 | 2,230 |
| 2001-01-10 | 220 | 230 | 220 | 230 | 12,000 | 2,300 |
| 2001-01-09 | 224 | 224 | 216 | 216 | 5,000 | 2,160 |
| 2001-01-05 | 218 | 218 | 211 | 214 | 33,000 | 2,140 |
| 2001-01-04 | 230 | 230 | 218 | 218 | 7,000 | 2,180 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1984-04-25]1株→1.05株
