4119 日本ピグメント(株) の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 180 | 180 | 180 | 180 | 1,000 | 1,800 |
| 2002-12-27 | 184 | 184 | 184 | 184 | 1,000 | 1,840 |
| 2002-12-26 | 185 | 185 | 179 | 184 | 25,000 | 1,840 |
| 2002-12-25 | 166 | 170 | 166 | 170 | 44,000 | 1,700 |
| 2002-12-24 | 175 | 175 | 162 | 165 | 23,000 | 1,650 |
| 2002-12-20 | 180 | 182 | 180 | 182 | 10,000 | 1,820 |
| 2002-12-19 | 170 | 180 | 170 | 180 | 32,000 | 1,800 |
| 2002-12-18 | 172 | 175 | 172 | 175 | 10,000 | 1,750 |
| 2002-12-17 | 177 | 177 | 175 | 177 | 4,000 | 1,770 |
| 2002-12-16 | 170 | 182 | 170 | 182 | 38,000 | 1,820 |
| 2002-12-13 | 171 | 175 | 171 | 174 | 10,000 | 1,740 |
| 2002-12-12 | 178 | 178 | 175 | 175 | 11,000 | 1,750 |
| 2002-12-11 | 186 | 186 | 180 | 180 | 6,000 | 1,800 |
| 2002-12-10 | 177 | 185 | 177 | 185 | 21,000 | 1,850 |
| 2002-12-09 | 184 | 184 | 182 | 182 | 9,000 | 1,820 |
| 2002-12-06 | 180 | 187 | 180 | 185 | 27,000 | 1,850 |
| 2002-12-05 | 177 | 190 | 177 | 181 | 26,000 | 1,810 |
| 2002-12-04 | 189 | 200 | 186 | 186 | 170,000 | 1,860 |
| 2002-12-03 | 169 | 187 | 169 | 186 | 110,000 | 1,860 |
| 2002-12-02 | 164 | 171 | 164 | 170 | 8,000 | 1,700 |
| 2002-11-29 | 167 | 167 | 163 | 163 | 8,000 | 1,630 |
| 2002-11-28 | 167 | 167 | 166 | 166 | 9,000 | 1,660 |
| 2002-11-27 | 166 | 166 | 165 | 165 | 2,000 | 1,650 |
| 2002-11-26 | 172 | 172 | 166 | 166 | 19,000 | 1,660 |
| 2002-11-25 | 170 | 170 | 166 | 169 | 25,000 | 1,690 |
| 2002-11-22 | 172 | 174 | 162 | 165 | 26,000 | 1,650 |
| 2002-11-21 | 160 | 178 | 160 | 174 | 53,000 | 1,740 |
| 2002-11-20 | 159 | 159 | 156 | 156 | 5,000 | 1,560 |
| 2002-11-19 | 160 | 160 | 160 | 160 | 13,000 | 1,600 |
| 2002-11-18 | 160 | 161 | 160 | 160 | 27,000 | 1,600 |
| 2002-11-15 | 154 | 159 | 154 | 159 | 11,000 | 1,590 |
| 2002-11-14 | 162 | 162 | 151 | 151 | 11,000 | 1,510 |
| 2002-11-13 | 164 | 165 | 164 | 165 | 3,000 | 1,650 |
| 2002-11-12 | 165 | 165 | 165 | 165 | 3,000 | 1,650 |
| 2002-11-11 | 170 | 170 | 170 | 170 | 7,000 | 1,700 |
| 2002-11-08 | 167 | 167 | 165 | 166 | 10,000 | 1,660 |
| 2002-11-07 | 172 | 172 | 168 | 168 | 15,000 | 1,680 |
| 2002-11-06 | 172 | 175 | 171 | 171 | 15,000 | 1,710 |
| 2002-11-05 | 171 | 172 | 163 | 165 | 18,000 | 1,650 |
| 2002-11-01 | 172 | 172 | 170 | 170 | 7,000 | 1,700 |
| 2002-10-31 | 175 | 175 | 171 | 171 | 14,000 | 1,710 |
| 2002-10-30 | 179 | 179 | 173 | 173 | 8,000 | 1,730 |
| 2002-10-29 | 180 | 182 | 175 | 175 | 15,000 | 1,750 |
| 2002-10-28 | 194 | 194 | 178 | 178 | 25,000 | 1,780 |
| 2002-10-25 | 184 | 184 | 177 | 184 | 20,000 | 1,840 |
| 2002-10-24 | 183 | 183 | 181 | 181 | 11,000 | 1,810 |
| 2002-10-23 | 185 | 187 | 182 | 187 | 14,000 | 1,870 |
| 2002-10-22 | 197 | 197 | 194 | 195 | 18,000 | 1,950 |
| 2002-10-21 | 197 | 197 | 194 | 196 | 19,000 | 1,960 |
| 2002-10-18 | 196 | 199 | 194 | 194 | 15,000 | 1,940 |
| 2002-10-17 | 187 | 201 | 187 | 194 | 48,000 | 1,940 |
| 2002-10-16 | 204 | 210 | 195 | 196 | 64,000 | 1,960 |
| 2002-10-15 | 190 | 199 | 185 | 199 | 82,000 | 1,990 |
| 2002-10-11 | 188 | 192 | 182 | 182 | 19,000 | 1,820 |
| 2002-10-10 | 193 | 193 | 178 | 182 | 41,000 | 1,820 |
| 2002-10-09 | 188 | 193 | 181 | 193 | 25,000 | 1,930 |
| 2002-10-08 | 175 | 189 | 175 | 189 | 30,000 | 1,890 |
| 2002-10-07 | 192 | 192 | 177 | 187 | 27,000 | 1,870 |
| 2002-10-04 | 188 | 188 | 180 | 187 | 25,000 | 1,870 |
| 2002-10-03 | 210 | 210 | 183 | 190 | 87,000 | 1,900 |
| 2002-10-02 | 230 | 233 | 212 | 212 | 135,000 | 2,120 |
| 2002-10-01 | 206 | 228 | 206 | 228 | 234,000 | 2,280 |
| 2002-09-30 | 203 | 212 | 203 | 204 | 116,000 | 2,040 |
| 2002-09-27 | 215 | 215 | 190 | 198 | 230,000 | 1,980 |
| 2002-09-26 | 163 | 210 | 160 | 210 | 248,000 | 2,100 |
| 2002-09-25 | 157 | 160 | 157 | 160 | 24,000 | 1,600 |
| 2002-09-24 | 151 | 152 | 150 | 152 | 8,000 | 1,520 |
| 2002-09-20 | 144 | 145 | 143 | 145 | 14,000 | 1,450 |
| 2002-09-19 | 142 | 142 | 142 | 142 | 2,000 | 1,420 |
| 2002-09-18 | 142 | 143 | 141 | 141 | 8,000 | 1,410 |
| 2002-09-13 | 142 | 142 | 142 | 142 | 1,000 | 1,420 |
| 2002-09-12 | 132 | 132 | 132 | 132 | 3,000 | 1,320 |
| 2002-09-06 | 140 | 140 | 140 | 140 | 2,000 | 1,400 |
| 2002-09-04 | 146 | 146 | 146 | 146 | 2,000 | 1,460 |
| 2002-09-03 | 146 | 146 | 146 | 146 | 1,000 | 1,460 |
| 2002-09-02 | 140 | 145 | 140 | 145 | 2,000 | 1,450 |
| 2002-08-30 | 143 | 150 | 143 | 150 | 4,000 | 1,500 |
| 2002-08-29 | 153 | 153 | 153 | 153 | 1,000 | 1,530 |
| 2002-08-26 | 162 | 162 | 162 | 162 | 14,000 | 1,620 |
| 2002-08-23 | 157 | 157 | 153 | 157 | 12,000 | 1,570 |
| 2002-08-22 | 152 | 152 | 150 | 150 | 5,000 | 1,500 |
| 2002-08-21 | 152 | 152 | 151 | 151 | 6,000 | 1,510 |
| 2002-08-19 | 150 | 150 | 150 | 150 | 1,000 | 1,500 |
| 2002-08-14 | 150 | 150 | 150 | 150 | 2,000 | 1,500 |
| 2002-08-13 | 150 | 150 | 149 | 149 | 3,000 | 1,490 |
| 2002-08-12 | 151 | 151 | 150 | 150 | 6,000 | 1,500 |
| 2002-08-08 | 150 | 150 | 150 | 150 | 1,000 | 1,500 |
| 2002-08-06 | 147 | 149 | 147 | 149 | 3,000 | 1,490 |
| 2002-08-05 | 151 | 151 | 147 | 147 | 2,000 | 1,470 |
| 2002-08-02 | 151 | 151 | 151 | 151 | 1,000 | 1,510 |
| 2002-07-31 | 155 | 155 | 152 | 152 | 8,000 | 1,520 |
| 2002-07-26 | 170 | 170 | 160 | 160 | 14,000 | 1,600 |
| 2002-07-25 | 160 | 162 | 156 | 162 | 10,000 | 1,620 |
| 2002-07-24 | 153 | 159 | 153 | 159 | 3,000 | 1,590 |
| 2002-07-23 | 157 | 157 | 157 | 157 | 3,000 | 1,570 |
| 2002-07-22 | 159 | 159 | 159 | 159 | 5,000 | 1,590 |
| 2002-07-19 | 160 | 160 | 160 | 160 | 4,000 | 1,600 |
| 2002-07-18 | 160 | 160 | 160 | 160 | 1,000 | 1,600 |
| 2002-07-17 | 159 | 160 | 158 | 158 | 3,000 | 1,580 |
| 2002-07-10 | 168 | 169 | 168 | 169 | 13,000 | 1,690 |
| 2002-07-08 | 170 | 170 | 170 | 170 | 10,000 | 1,700 |
| 2002-07-05 | 154 | 154 | 152 | 152 | 3,000 | 1,520 |
| 2002-07-04 | 148 | 150 | 148 | 150 | 12,000 | 1,500 |
| 2002-07-01 | 155 | 155 | 155 | 155 | 2,000 | 1,550 |
| 2002-06-28 | 165 | 165 | 165 | 165 | 3,000 | 1,650 |
| 2002-06-27 | 161 | 161 | 161 | 161 | 4,000 | 1,610 |
| 2002-06-26 | 170 | 170 | 161 | 161 | 15,000 | 1,610 |
| 2002-06-25 | 165 | 165 | 165 | 165 | 11,000 | 1,650 |
| 2002-06-24 | 159 | 160 | 159 | 160 | 3,000 | 1,600 |
| 2002-06-21 | 154 | 169 | 154 | 169 | 5,000 | 1,690 |
| 2002-06-20 | 159 | 159 | 159 | 159 | 2,000 | 1,590 |
| 2002-06-19 | 169 | 169 | 161 | 161 | 9,000 | 1,610 |
| 2002-06-18 | 165 | 169 | 165 | 169 | 4,000 | 1,690 |
| 2002-06-17 | 167 | 167 | 157 | 165 | 13,000 | 1,650 |
| 2002-06-13 | 157 | 157 | 157 | 157 | 10,000 | 1,570 |
| 2002-06-12 | 157 | 157 | 157 | 157 | 7,000 | 1,570 |
| 2002-06-11 | 157 | 157 | 152 | 157 | 7,000 | 1,570 |
| 2002-06-10 | 157 | 157 | 157 | 157 | 5,000 | 1,570 |
| 2002-06-07 | 160 | 160 | 157 | 157 | 9,000 | 1,570 |
| 2002-06-06 | 162 | 162 | 160 | 160 | 14,000 | 1,600 |
| 2002-06-05 | 165 | 165 | 165 | 165 | 1,000 | 1,650 |
| 2002-06-04 | 171 | 171 | 160 | 160 | 22,000 | 1,600 |
| 2002-05-31 | 170 | 176 | 170 | 176 | 7,000 | 1,760 |
| 2002-05-30 | 176 | 180 | 170 | 170 | 6,000 | 1,700 |
| 2002-05-29 | 176 | 176 | 166 | 166 | 2,000 | 1,660 |
| 2002-05-27 | 185 | 189 | 185 | 185 | 27,000 | 1,850 |
| 2002-05-24 | 179 | 180 | 179 | 180 | 13,000 | 1,800 |
| 2002-05-22 | 173 | 174 | 166 | 166 | 6,000 | 1,660 |
| 2002-05-21 | 175 | 175 | 165 | 175 | 23,000 | 1,750 |
| 2002-05-20 | 185 | 186 | 176 | 179 | 50,000 | 1,790 |
| 2002-05-17 | 145 | 175 | 145 | 165 | 26,000 | 1,650 |
| 2002-05-16 | 145 | 145 | 140 | 141 | 7,000 | 1,410 |
| 2002-05-15 | 144 | 144 | 144 | 144 | 1,000 | 1,440 |
| 2002-05-13 | 146 | 146 | 146 | 146 | 2,000 | 1,460 |
| 2002-05-09 | 145 | 145 | 145 | 145 | 2,000 | 1,450 |
| 2002-05-08 | 137 | 144 | 137 | 144 | 3,000 | 1,440 |
| 2002-05-07 | 140 | 144 | 140 | 144 | 5,000 | 1,440 |
| 2002-05-02 | 145 | 145 | 145 | 145 | 2,000 | 1,450 |
| 2002-05-01 | 132 | 134 | 132 | 134 | 5,000 | 1,340 |
| 2002-04-30 | 144 | 144 | 131 | 131 | 12,000 | 1,310 |
| 2002-04-26 | 147 | 147 | 145 | 145 | 17,000 | 1,450 |
| 2002-04-25 | 137 | 138 | 128 | 133 | 12,000 | 1,330 |
| 2002-04-24 | 130 | 130 | 130 | 130 | 5,000 | 1,300 |
| 2002-04-23 | 130 | 130 | 130 | 130 | 1,000 | 1,300 |
| 2002-04-19 | 124 | 124 | 124 | 124 | 3,000 | 1,240 |
| 2002-04-18 | 125 | 125 | 124 | 124 | 3,000 | 1,240 |
| 2002-04-17 | 130 | 130 | 130 | 130 | 2,000 | 1,300 |
| 2002-04-16 | 125 | 130 | 125 | 130 | 4,000 | 1,300 |
| 2002-04-15 | 125 | 125 | 125 | 125 | 1,000 | 1,250 |
| 2002-04-11 | 122 | 122 | 122 | 122 | 3,000 | 1,220 |
| 2002-04-09 | 122 | 122 | 122 | 122 | 1,000 | 1,220 |
| 2002-04-05 | 121 | 121 | 121 | 121 | 1,000 | 1,210 |
| 2002-04-04 | 119 | 120 | 119 | 120 | 3,000 | 1,200 |
| 2002-04-01 | 120 | 120 | 120 | 120 | 4,000 | 1,200 |
| 2002-03-29 | 126 | 126 | 120 | 120 | 11,000 | 1,200 |
| 2002-03-28 | 128 | 128 | 128 | 128 | 1,000 | 1,280 |
| 2002-03-27 | 128 | 130 | 128 | 130 | 2,000 | 1,300 |
| 2002-03-26 | 140 | 140 | 128 | 128 | 20,000 | 1,280 |
| 2002-03-25 | 136 | 136 | 134 | 135 | 8,000 | 1,350 |
| 2002-03-22 | 135 | 135 | 126 | 126 | 11,000 | 1,260 |
| 2002-03-20 | 132 | 135 | 132 | 135 | 2,000 | 1,350 |
| 2002-03-19 | 135 | 135 | 133 | 133 | 2,000 | 1,330 |
| 2002-03-18 | 135 | 135 | 131 | 131 | 6,000 | 1,310 |
| 2002-03-15 | 130 | 130 | 130 | 130 | 1,000 | 1,300 |
| 2002-03-14 | 130 | 130 | 130 | 130 | 2,000 | 1,300 |
| 2002-03-13 | 130 | 130 | 130 | 130 | 2,000 | 1,300 |
| 2002-03-12 | 136 | 136 | 131 | 131 | 19,000 | 1,310 |
| 2002-03-11 | 135 | 135 | 135 | 135 | 2,000 | 1,350 |
| 2002-03-08 | 132 | 135 | 132 | 135 | 12,000 | 1,350 |
| 2002-03-06 | 132 | 132 | 132 | 132 | 1,000 | 1,320 |
| 2002-03-05 | 132 | 136 | 132 | 136 | 7,000 | 1,360 |
| 2002-03-04 | 132 | 133 | 132 | 132 | 6,000 | 1,320 |
| 2002-03-01 | 132 | 132 | 132 | 132 | 1,000 | 1,320 |
| 2002-02-28 | 132 | 132 | 132 | 132 | 1,000 | 1,320 |
| 2002-02-26 | 136 | 136 | 136 | 136 | 17,000 | 1,360 |
| 2002-02-25 | 136 | 136 | 135 | 136 | 10,000 | 1,360 |
| 2002-02-22 | 120 | 121 | 120 | 121 | 8,000 | 1,210 |
| 2002-02-19 | 117 | 120 | 117 | 120 | 3,000 | 1,200 |
| 2002-02-15 | 121 | 121 | 115 | 115 | 13,000 | 1,150 |
| 2002-02-08 | 110 | 110 | 110 | 110 | 2,000 | 1,100 |
| 2002-01-30 | 130 | 130 | 130 | 130 | 2,000 | 1,300 |
| 2002-01-29 | 135 | 141 | 135 | 141 | 3,000 | 1,410 |
| 2002-01-28 | 160 | 160 | 135 | 135 | 21,000 | 1,350 |
| 2002-01-25 | 133 | 133 | 129 | 130 | 7,000 | 1,300 |
| 2002-01-24 | 120 | 122 | 120 | 121 | 3,000 | 1,210 |
| 2002-01-22 | 120 | 120 | 120 | 120 | 1,000 | 1,200 |
| 2002-01-21 | 115 | 115 | 115 | 115 | 2,000 | 1,150 |
| 2002-01-16 | 110 | 110 | 104 | 110 | 20,000 | 1,100 |
| 2002-01-15 | 110 | 110 | 107 | 107 | 3,000 | 1,070 |
| 2002-01-11 | 110 | 110 | 110 | 110 | 2,000 | 1,100 |
| 2002-01-10 | 110 | 110 | 110 | 110 | 1,000 | 1,100 |
| 2002-01-09 | 115 | 115 | 115 | 115 | 1,000 | 1,150 |
| 2002-01-07 | 117 | 117 | 117 | 117 | 1,000 | 1,170 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1984-04-25]1株→1.05株
