4119 日本ピグメント(株) の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 241 | 253 | 241 | 253 | 7,000 | 2,530 |
| 2003-12-29 | 234 | 250 | 234 | 250 | 12,000 | 2,500 |
| 2003-12-26 | 239 | 249 | 239 | 249 | 16,000 | 2,490 |
| 2003-12-25 | 239 | 240 | 228 | 235 | 36,000 | 2,350 |
| 2003-12-24 | 245 | 245 | 239 | 239 | 20,000 | 2,390 |
| 2003-12-22 | 244 | 246 | 236 | 246 | 13,000 | 2,460 |
| 2003-12-19 | 246 | 246 | 245 | 245 | 8,000 | 2,450 |
| 2003-12-18 | 254 | 254 | 244 | 244 | 5,000 | 2,440 |
| 2003-12-17 | 249 | 250 | 249 | 249 | 29,000 | 2,490 |
| 2003-12-16 | 249 | 252 | 245 | 245 | 24,000 | 2,450 |
| 2003-12-15 | 258 | 260 | 252 | 252 | 18,000 | 2,520 |
| 2003-12-12 | 274 | 274 | 260 | 260 | 13,000 | 2,600 |
| 2003-12-11 | 260 | 260 | 259 | 259 | 6,000 | 2,590 |
| 2003-12-10 | 254 | 255 | 250 | 255 | 16,000 | 2,550 |
| 2003-12-09 | 255 | 257 | 251 | 257 | 13,000 | 2,570 |
| 2003-12-08 | 250 | 255 | 250 | 255 | 7,000 | 2,550 |
| 2003-12-05 | 255 | 255 | 252 | 252 | 5,000 | 2,520 |
| 2003-12-03 | 254 | 260 | 254 | 255 | 5,000 | 2,550 |
| 2003-12-02 | 255 | 255 | 255 | 255 | 1,000 | 2,550 |
| 2003-12-01 | 255 | 255 | 250 | 250 | 10,000 | 2,500 |
| 2003-11-28 | 254 | 257 | 254 | 255 | 9,000 | 2,550 |
| 2003-11-27 | 256 | 264 | 256 | 256 | 15,000 | 2,560 |
| 2003-11-26 | 255 | 256 | 255 | 255 | 16,000 | 2,550 |
| 2003-11-25 | 258 | 258 | 250 | 250 | 12,000 | 2,500 |
| 2003-11-21 | 245 | 250 | 245 | 247 | 13,000 | 2,470 |
| 2003-11-20 | 263 | 263 | 255 | 260 | 6,000 | 2,600 |
| 2003-11-19 | 260 | 260 | 252 | 255 | 5,000 | 2,550 |
| 2003-11-18 | 244 | 260 | 235 | 260 | 20,000 | 2,600 |
| 2003-11-17 | 261 | 261 | 245 | 249 | 26,000 | 2,490 |
| 2003-11-14 | 275 | 275 | 275 | 275 | 2,000 | 2,750 |
| 2003-11-12 | 282 | 282 | 282 | 282 | 2,000 | 2,820 |
| 2003-11-11 | 287 | 287 | 270 | 270 | 13,000 | 2,700 |
| 2003-11-10 | 282 | 290 | 282 | 290 | 3,000 | 2,900 |
| 2003-11-07 | 290 | 294 | 290 | 294 | 12,000 | 2,940 |
| 2003-11-06 | 299 | 299 | 293 | 293 | 14,000 | 2,930 |
| 2003-11-05 | 290 | 297 | 290 | 297 | 29,000 | 2,970 |
| 2003-11-04 | 278 | 290 | 271 | 282 | 41,000 | 2,820 |
| 2003-10-31 | 265 | 280 | 265 | 269 | 27,000 | 2,690 |
| 2003-10-30 | 270 | 270 | 267 | 267 | 9,000 | 2,670 |
| 2003-10-29 | 268 | 270 | 265 | 270 | 10,000 | 2,700 |
| 2003-10-28 | 260 | 266 | 260 | 262 | 17,000 | 2,620 |
| 2003-10-27 | 261 | 262 | 256 | 260 | 47,000 | 2,600 |
| 2003-10-24 | 281 | 281 | 274 | 274 | 11,000 | 2,740 |
| 2003-10-23 | 282 | 285 | 271 | 271 | 39,000 | 2,710 |
| 2003-10-22 | 285 | 289 | 281 | 283 | 25,000 | 2,830 |
| 2003-10-21 | 285 | 286 | 280 | 285 | 20,000 | 2,850 |
| 2003-10-20 | 289 | 290 | 285 | 285 | 21,000 | 2,850 |
| 2003-10-17 | 295 | 295 | 290 | 290 | 18,000 | 2,900 |
| 2003-10-16 | 296 | 296 | 291 | 295 | 26,000 | 2,950 |
| 2003-10-15 | 300 | 300 | 289 | 291 | 15,000 | 2,910 |
| 2003-10-14 | 303 | 303 | 300 | 301 | 14,000 | 3,010 |
| 2003-10-10 | 287 | 305 | 287 | 300 | 14,000 | 3,000 |
| 2003-10-09 | 288 | 290 | 287 | 287 | 24,000 | 2,870 |
| 2003-10-08 | 298 | 298 | 290 | 290 | 21,000 | 2,900 |
| 2003-10-07 | 305 | 305 | 296 | 298 | 21,000 | 2,980 |
| 2003-10-06 | 295 | 304 | 295 | 304 | 72,000 | 3,040 |
| 2003-10-03 | 281 | 286 | 277 | 286 | 44,000 | 2,860 |
| 2003-10-02 | 276 | 288 | 275 | 275 | 52,000 | 2,750 |
| 2003-10-01 | 290 | 290 | 275 | 275 | 46,000 | 2,750 |
| 2003-09-30 | 293 | 295 | 285 | 285 | 147,000 | 2,850 |
| 2003-09-29 | 280 | 292 | 280 | 288 | 275,000 | 2,880 |
| 2003-09-26 | 335 | 360 | 335 | 360 | 94,000 | 3,600 |
| 2003-09-25 | 357 | 360 | 350 | 360 | 52,000 | 3,600 |
| 2003-09-24 | 385 | 385 | 365 | 365 | 29,000 | 3,650 |
| 2003-09-22 | 390 | 390 | 379 | 380 | 34,000 | 3,800 |
| 2003-09-19 | 389 | 392 | 389 | 389 | 24,000 | 3,890 |
| 2003-09-18 | 394 | 395 | 385 | 385 | 31,000 | 3,850 |
| 2003-09-17 | 407 | 407 | 396 | 396 | 50,000 | 3,960 |
| 2003-09-16 | 410 | 412 | 398 | 401 | 112,000 | 4,010 |
| 2003-09-12 | 393 | 408 | 388 | 406 | 283,000 | 4,060 |
| 2003-09-11 | 385 | 397 | 383 | 394 | 397,000 | 3,940 |
| 2003-09-10 | 368 | 370 | 360 | 370 | 39,000 | 3,700 |
| 2003-09-09 | 363 | 363 | 360 | 363 | 38,000 | 3,630 |
| 2003-09-08 | 368 | 368 | 360 | 365 | 40,000 | 3,650 |
| 2003-09-05 | 373 | 374 | 370 | 370 | 23,000 | 3,700 |
| 2003-09-04 | 385 | 385 | 370 | 380 | 37,000 | 3,800 |
| 2003-09-03 | 378 | 380 | 371 | 380 | 73,000 | 3,800 |
| 2003-09-02 | 390 | 390 | 378 | 380 | 60,000 | 3,800 |
| 2003-09-01 | 379 | 387 | 370 | 386 | 183,000 | 3,860 |
| 2003-08-29 | 370 | 379 | 365 | 379 | 164,000 | 3,790 |
| 2003-08-28 | 360 | 369 | 357 | 365 | 58,000 | 3,650 |
| 2003-08-27 | 357 | 357 | 352 | 357 | 22,000 | 3,570 |
| 2003-08-26 | 350 | 355 | 350 | 355 | 37,000 | 3,550 |
| 2003-08-25 | 357 | 358 | 350 | 352 | 68,000 | 3,520 |
| 2003-08-22 | 365 | 365 | 355 | 356 | 55,000 | 3,560 |
| 2003-08-21 | 352 | 366 | 350 | 360 | 78,000 | 3,600 |
| 2003-08-20 | 365 | 367 | 356 | 357 | 62,000 | 3,570 |
| 2003-08-19 | 373 | 375 | 365 | 365 | 114,000 | 3,650 |
| 2003-08-18 | 368 | 372 | 362 | 368 | 106,000 | 3,680 |
| 2003-08-15 | 377 | 383 | 360 | 371 | 133,000 | 3,710 |
| 2003-08-14 | 359 | 385 | 357 | 385 | 260,000 | 3,850 |
| 2003-08-13 | 365 | 368 | 355 | 355 | 196,000 | 3,550 |
| 2003-08-12 | 338 | 367 | 338 | 360 | 983,000 | 3,600 |
| 2003-08-11 | 325 | 339 | 325 | 332 | 169,000 | 3,320 |
| 2003-08-08 | 334 | 334 | 320 | 325 | 64,000 | 3,250 |
| 2003-08-07 | 315 | 350 | 315 | 334 | 230,000 | 3,340 |
| 2003-08-06 | 310 | 323 | 303 | 323 | 45,000 | 3,230 |
| 2003-08-05 | 307 | 312 | 302 | 305 | 23,000 | 3,050 |
| 2003-08-04 | 321 | 321 | 305 | 309 | 34,000 | 3,090 |
| 2003-08-01 | 318 | 321 | 318 | 319 | 22,000 | 3,190 |
| 2003-07-31 | 325 | 327 | 316 | 318 | 34,000 | 3,180 |
| 2003-07-30 | 320 | 325 | 310 | 325 | 71,000 | 3,250 |
| 2003-07-29 | 322 | 323 | 317 | 322 | 50,000 | 3,220 |
| 2003-07-28 | 315 | 317 | 311 | 311 | 34,000 | 3,110 |
| 2003-07-25 | 309 | 311 | 306 | 310 | 51,000 | 3,100 |
| 2003-07-24 | 309 | 310 | 307 | 310 | 15,000 | 3,100 |
| 2003-07-23 | 305 | 316 | 303 | 306 | 25,000 | 3,060 |
| 2003-07-22 | 304 | 310 | 302 | 302 | 12,000 | 3,020 |
| 2003-07-18 | 295 | 310 | 295 | 304 | 36,000 | 3,040 |
| 2003-07-17 | 308 | 308 | 300 | 300 | 47,000 | 3,000 |
| 2003-07-16 | 310 | 313 | 306 | 310 | 37,000 | 3,100 |
| 2003-07-15 | 310 | 310 | 306 | 310 | 42,000 | 3,100 |
| 2003-07-14 | 311 | 320 | 311 | 315 | 30,000 | 3,150 |
| 2003-07-11 | 321 | 321 | 310 | 311 | 30,000 | 3,110 |
| 2003-07-10 | 321 | 329 | 317 | 321 | 43,000 | 3,210 |
| 2003-07-09 | 321 | 321 | 308 | 321 | 35,000 | 3,210 |
| 2003-07-08 | 334 | 335 | 318 | 329 | 104,000 | 3,290 |
| 2003-07-07 | 325 | 335 | 323 | 334 | 118,000 | 3,340 |
| 2003-07-04 | 298 | 320 | 295 | 320 | 72,000 | 3,200 |
| 2003-07-03 | 319 | 320 | 298 | 301 | 72,000 | 3,010 |
| 2003-07-02 | 321 | 325 | 318 | 319 | 60,000 | 3,190 |
| 2003-07-01 | 329 | 330 | 322 | 323 | 168,000 | 3,230 |
| 2003-06-30 | 319 | 327 | 315 | 325 | 103,000 | 3,250 |
| 2003-06-27 | 327 | 327 | 311 | 314 | 128,000 | 3,140 |
| 2003-06-26 | 314 | 327 | 314 | 323 | 304,000 | 3,230 |
| 2003-06-25 | 298 | 312 | 298 | 308 | 282,000 | 3,080 |
| 2003-06-24 | 296 | 302 | 285 | 295 | 188,000 | 2,950 |
| 2003-06-23 | 296 | 307 | 296 | 296 | 318,000 | 2,960 |
| 2003-06-20 | 277 | 295 | 273 | 288 | 164,000 | 2,880 |
| 2003-06-19 | 270 | 277 | 260 | 277 | 73,000 | 2,770 |
| 2003-06-18 | 277 | 277 | 267 | 272 | 81,000 | 2,720 |
| 2003-06-17 | 272 | 278 | 267 | 277 | 165,000 | 2,770 |
| 2003-06-16 | 260 | 274 | 257 | 268 | 73,000 | 2,680 |
| 2003-06-13 | 249 | 257 | 249 | 255 | 35,000 | 2,550 |
| 2003-06-12 | 256 | 256 | 251 | 251 | 11,000 | 2,510 |
| 2003-06-11 | 264 | 264 | 257 | 258 | 31,000 | 2,580 |
| 2003-06-10 | 264 | 264 | 261 | 261 | 12,000 | 2,610 |
| 2003-06-09 | 261 | 272 | 260 | 265 | 87,000 | 2,650 |
| 2003-06-06 | 245 | 265 | 241 | 263 | 119,000 | 2,630 |
| 2003-06-05 | 240 | 240 | 237 | 240 | 29,000 | 2,400 |
| 2003-06-04 | 239 | 239 | 238 | 238 | 5,000 | 2,380 |
| 2003-06-03 | 246 | 246 | 238 | 238 | 8,000 | 2,380 |
| 2003-06-02 | 239 | 246 | 237 | 246 | 17,000 | 2,460 |
| 2003-05-30 | 249 | 249 | 240 | 240 | 21,000 | 2,400 |
| 2003-05-29 | 245 | 250 | 243 | 247 | 13,000 | 2,470 |
| 2003-05-28 | 241 | 245 | 238 | 245 | 38,000 | 2,450 |
| 2003-05-27 | 250 | 250 | 236 | 240 | 37,000 | 2,400 |
| 2003-05-26 | 258 | 258 | 249 | 250 | 25,000 | 2,500 |
| 2003-05-23 | 261 | 261 | 252 | 253 | 26,000 | 2,530 |
| 2003-05-22 | 256 | 257 | 256 | 257 | 12,000 | 2,570 |
| 2003-05-21 | 257 | 257 | 253 | 253 | 19,000 | 2,530 |
| 2003-05-20 | 265 | 265 | 253 | 257 | 32,000 | 2,570 |
| 2003-05-19 | 272 | 275 | 265 | 270 | 119,000 | 2,700 |
| 2003-05-16 | 259 | 279 | 258 | 270 | 393,000 | 2,700 |
| 2003-05-15 | 238 | 260 | 233 | 254 | 108,000 | 2,540 |
| 2003-05-14 | 244 | 245 | 236 | 240 | 34,000 | 2,400 |
| 2003-05-13 | 246 | 248 | 241 | 245 | 45,000 | 2,450 |
| 2003-05-12 | 241 | 247 | 238 | 245 | 83,000 | 2,450 |
| 2003-05-09 | 239 | 239 | 235 | 237 | 37,000 | 2,370 |
| 2003-05-08 | 229 | 234 | 222 | 230 | 72,000 | 2,300 |
| 2003-05-07 | 237 | 237 | 228 | 228 | 61,000 | 2,280 |
| 2003-05-06 | 247 | 249 | 233 | 235 | 69,000 | 2,350 |
| 2003-05-02 | 246 | 269 | 242 | 257 | 189,000 | 2,570 |
| 2003-05-01 | 244 | 254 | 226 | 254 | 137,000 | 2,540 |
| 2003-04-30 | 216 | 255 | 210 | 244 | 240,000 | 2,440 |
| 2003-04-28 | 220 | 227 | 212 | 212 | 186,000 | 2,120 |
| 2003-04-25 | 209 | 209 | 193 | 202 | 99,000 | 2,020 |
| 2003-04-24 | 180 | 218 | 180 | 218 | 136,000 | 2,180 |
| 2003-04-23 | 182 | 182 | 179 | 180 | 11,000 | 1,800 |
| 2003-04-22 | 183 | 186 | 182 | 182 | 19,000 | 1,820 |
| 2003-04-21 | 175 | 181 | 175 | 181 | 15,000 | 1,810 |
| 2003-04-18 | 176 | 177 | 175 | 177 | 7,000 | 1,770 |
| 2003-04-17 | 178 | 178 | 178 | 178 | 3,000 | 1,780 |
| 2003-04-16 | 176 | 176 | 174 | 174 | 9,000 | 1,740 |
| 2003-04-15 | 176 | 176 | 176 | 176 | 8,000 | 1,760 |
| 2003-04-14 | 178 | 178 | 175 | 175 | 15,000 | 1,750 |
| 2003-04-11 | 180 | 185 | 180 | 182 | 32,000 | 1,820 |
| 2003-04-10 | 169 | 177 | 169 | 174 | 20,000 | 1,740 |
| 2003-04-09 | 169 | 169 | 168 | 168 | 12,000 | 1,680 |
| 2003-04-08 | 168 | 168 | 165 | 165 | 6,000 | 1,650 |
| 2003-04-07 | 173 | 173 | 166 | 166 | 8,000 | 1,660 |
| 2003-04-04 | 165 | 165 | 165 | 165 | 1,000 | 1,650 |
| 2003-04-03 | 165 | 165 | 165 | 165 | 11,000 | 1,650 |
| 2003-04-02 | 165 | 166 | 162 | 162 | 8,000 | 1,620 |
| 2003-04-01 | 165 | 165 | 165 | 165 | 4,000 | 1,650 |
| 2003-03-31 | 170 | 170 | 160 | 161 | 10,000 | 1,610 |
| 2003-03-28 | 172 | 172 | 170 | 170 | 3,000 | 1,700 |
| 2003-03-26 | 177 | 177 | 177 | 177 | 13,000 | 1,770 |
| 2003-03-25 | 175 | 175 | 170 | 170 | 8,000 | 1,700 |
| 2003-03-24 | 175 | 175 | 175 | 175 | 9,000 | 1,750 |
| 2003-03-19 | 169 | 169 | 169 | 169 | 2,000 | 1,690 |
| 2003-03-18 | 168 | 171 | 168 | 169 | 4,000 | 1,690 |
| 2003-03-14 | 170 | 170 | 166 | 166 | 7,000 | 1,660 |
| 2003-03-12 | 160 | 170 | 160 | 170 | 12,000 | 1,700 |
| 2003-03-11 | 156 | 161 | 155 | 160 | 23,000 | 1,600 |
| 2003-03-10 | 171 | 171 | 165 | 166 | 3,000 | 1,660 |
| 2003-03-07 | 178 | 178 | 176 | 176 | 4,000 | 1,760 |
| 2003-03-06 | 185 | 185 | 185 | 185 | 3,000 | 1,850 |
| 2003-03-05 | 185 | 185 | 185 | 185 | 5,000 | 1,850 |
| 2003-03-04 | 185 | 185 | 185 | 185 | 6,000 | 1,850 |
| 2003-03-03 | 188 | 188 | 185 | 185 | 5,000 | 1,850 |
| 2003-02-28 | 184 | 185 | 183 | 183 | 5,000 | 1,830 |
| 2003-02-27 | 181 | 181 | 179 | 179 | 8,000 | 1,790 |
| 2003-02-26 | 193 | 193 | 184 | 184 | 12,000 | 1,840 |
| 2003-02-25 | 192 | 192 | 182 | 183 | 32,000 | 1,830 |
| 2003-02-24 | 189 | 193 | 187 | 193 | 33,000 | 1,930 |
| 2003-02-21 | 190 | 190 | 188 | 188 | 14,000 | 1,880 |
| 2003-02-20 | 193 | 193 | 189 | 189 | 16,000 | 1,890 |
| 2003-02-19 | 196 | 196 | 190 | 193 | 36,000 | 1,930 |
| 2003-02-18 | 193 | 194 | 191 | 194 | 28,000 | 1,940 |
| 2003-02-17 | 192 | 193 | 190 | 192 | 28,000 | 1,920 |
| 2003-02-14 | 191 | 192 | 189 | 191 | 18,000 | 1,910 |
| 2003-02-13 | 195 | 195 | 190 | 193 | 31,000 | 1,930 |
| 2003-02-12 | 183 | 195 | 183 | 195 | 37,000 | 1,950 |
| 2003-02-10 | 173 | 188 | 173 | 188 | 15,000 | 1,880 |
| 2003-02-07 | 172 | 172 | 172 | 172 | 1,000 | 1,720 |
| 2003-02-06 | 173 | 177 | 172 | 172 | 14,000 | 1,720 |
| 2003-02-05 | 170 | 171 | 166 | 170 | 18,000 | 1,700 |
| 2003-02-04 | 171 | 171 | 171 | 171 | 1,000 | 1,710 |
| 2003-02-03 | 175 | 175 | 175 | 175 | 2,000 | 1,750 |
| 2003-01-30 | 172 | 172 | 171 | 171 | 6,000 | 1,710 |
| 2003-01-29 | 180 | 180 | 176 | 176 | 6,000 | 1,760 |
| 2003-01-28 | 179 | 179 | 179 | 179 | 2,000 | 1,790 |
| 2003-01-27 | 183 | 183 | 180 | 180 | 15,000 | 1,800 |
| 2003-01-24 | 180 | 181 | 175 | 181 | 17,000 | 1,810 |
| 2003-01-23 | 176 | 179 | 175 | 179 | 6,000 | 1,790 |
| 2003-01-22 | 180 | 180 | 175 | 175 | 13,000 | 1,750 |
| 2003-01-21 | 180 | 180 | 180 | 180 | 2,000 | 1,800 |
| 2003-01-20 | 180 | 180 | 180 | 180 | 1,000 | 1,800 |
| 2003-01-17 | 176 | 181 | 176 | 180 | 32,000 | 1,800 |
| 2003-01-15 | 172 | 172 | 171 | 171 | 3,000 | 1,710 |
| 2003-01-14 | 164 | 174 | 164 | 170 | 26,000 | 1,700 |
| 2003-01-10 | 179 | 179 | 179 | 179 | 1,000 | 1,790 |
| 2003-01-09 | 180 | 180 | 180 | 180 | 1,000 | 1,800 |
| 2003-01-06 | 180 | 180 | 180 | 180 | 1,000 | 1,800 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1984-04-25]1株→1.05株
