4119 日本ピグメント(株) の時系列データ [2004年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2004-12-30 | 381 | 381 | 374 | 375 | 5,000 | 3,750 |
| 2004-12-29 | 380 | 381 | 377 | 377 | 32,000 | 3,770 |
| 2004-12-28 | 377 | 379 | 373 | 378 | 50,000 | 3,780 |
| 2004-12-27 | 384 | 389 | 380 | 380 | 31,000 | 3,800 |
| 2004-12-24 | 382 | 384 | 380 | 381 | 50,000 | 3,810 |
| 2004-12-22 | 385 | 389 | 376 | 376 | 84,000 | 3,760 |
| 2004-12-21 | 375 | 385 | 372 | 383 | 122,000 | 3,830 |
| 2004-12-20 | 371 | 375 | 371 | 372 | 59,000 | 3,720 |
| 2004-12-17 | 362 | 370 | 362 | 369 | 30,000 | 3,690 |
| 2004-12-16 | 363 | 365 | 361 | 362 | 39,000 | 3,620 |
| 2004-12-15 | 360 | 363 | 360 | 363 | 23,000 | 3,630 |
| 2004-12-14 | 360 | 360 | 357 | 358 | 17,000 | 3,580 |
| 2004-12-13 | 362 | 362 | 357 | 360 | 18,000 | 3,600 |
| 2004-12-10 | 355 | 361 | 355 | 357 | 23,000 | 3,570 |
| 2004-12-09 | 358 | 361 | 354 | 354 | 36,000 | 3,540 |
| 2004-12-08 | 365 | 365 | 356 | 357 | 145,000 | 3,570 |
| 2004-12-07 | 362 | 378 | 360 | 365 | 125,000 | 3,650 |
| 2004-12-06 | 361 | 362 | 358 | 360 | 23,000 | 3,600 |
| 2004-12-03 | 363 | 363 | 358 | 358 | 5,000 | 3,580 |
| 2004-12-02 | 361 | 361 | 360 | 361 | 7,000 | 3,610 |
| 2004-12-01 | 360 | 362 | 359 | 362 | 20,000 | 3,620 |
| 2004-11-30 | 365 | 365 | 360 | 360 | 12,000 | 3,600 |
| 2004-11-29 | 355 | 361 | 355 | 361 | 20,000 | 3,610 |
| 2004-11-26 | 357 | 358 | 355 | 355 | 25,000 | 3,550 |
| 2004-11-25 | 358 | 362 | 355 | 361 | 47,000 | 3,610 |
| 2004-11-24 | 360 | 360 | 354 | 360 | 59,000 | 3,600 |
| 2004-11-22 | 365 | 365 | 355 | 362 | 104,000 | 3,620 |
| 2004-11-19 | 366 | 366 | 360 | 364 | 70,000 | 3,640 |
| 2004-11-18 | 344 | 372 | 343 | 366 | 130,000 | 3,660 |
| 2004-11-17 | 347 | 347 | 342 | 342 | 4,000 | 3,420 |
| 2004-11-16 | 347 | 348 | 345 | 348 | 9,000 | 3,480 |
| 2004-11-15 | 349 | 349 | 340 | 340 | 20,000 | 3,400 |
| 2004-11-12 | 349 | 349 | 339 | 339 | 9,000 | 3,390 |
| 2004-11-11 | 340 | 350 | 340 | 350 | 27,000 | 3,500 |
| 2004-11-10 | 337 | 340 | 337 | 340 | 8,000 | 3,400 |
| 2004-11-09 | 335 | 339 | 335 | 336 | 8,000 | 3,360 |
| 2004-11-08 | 340 | 340 | 336 | 336 | 22,000 | 3,360 |
| 2004-11-05 | 339 | 343 | 339 | 342 | 4,000 | 3,420 |
| 2004-11-04 | 342 | 342 | 342 | 342 | 4,000 | 3,420 |
| 2004-11-02 | 340 | 340 | 339 | 340 | 6,000 | 3,400 |
| 2004-11-01 | 338 | 339 | 336 | 336 | 6,000 | 3,360 |
| 2004-10-29 | 343 | 343 | 342 | 342 | 8,000 | 3,420 |
| 2004-10-28 | 350 | 350 | 348 | 348 | 3,000 | 3,480 |
| 2004-10-27 | 353 | 353 | 350 | 350 | 4,000 | 3,500 |
| 2004-10-26 | 353 | 353 | 353 | 353 | 5,000 | 3,530 |
| 2004-10-25 | 342 | 346 | 342 | 345 | 12,000 | 3,450 |
| 2004-10-22 | 343 | 345 | 343 | 345 | 8,000 | 3,450 |
| 2004-10-21 | 350 | 350 | 343 | 343 | 9,000 | 3,430 |
| 2004-10-20 | 353 | 353 | 344 | 350 | 30,000 | 3,500 |
| 2004-10-19 | 356 | 356 | 354 | 356 | 10,000 | 3,560 |
| 2004-10-18 | 365 | 365 | 360 | 365 | 14,000 | 3,650 |
| 2004-10-15 | 353 | 360 | 352 | 360 | 17,000 | 3,600 |
| 2004-10-14 | 366 | 369 | 361 | 363 | 30,000 | 3,630 |
| 2004-10-13 | 371 | 371 | 365 | 365 | 22,000 | 3,650 |
| 2004-10-12 | 375 | 375 | 369 | 372 | 104,000 | 3,720 |
| 2004-10-08 | 359 | 365 | 359 | 365 | 33,000 | 3,650 |
| 2004-10-07 | 359 | 369 | 357 | 364 | 78,000 | 3,640 |
| 2004-10-06 | 356 | 359 | 353 | 359 | 49,000 | 3,590 |
| 2004-10-05 | 365 | 365 | 358 | 358 | 70,000 | 3,580 |
| 2004-10-04 | 365 | 369 | 356 | 360 | 118,000 | 3,600 |
| 2004-10-01 | 350 | 354 | 345 | 354 | 75,000 | 3,540 |
| 2004-09-30 | 330 | 330 | 324 | 329 | 5,000 | 3,290 |
| 2004-09-29 | 330 | 330 | 321 | 324 | 13,000 | 3,240 |
| 2004-09-28 | 326 | 333 | 314 | 333 | 18,000 | 3,330 |
| 2004-09-27 | 345 | 345 | 329 | 329 | 21,000 | 3,290 |
| 2004-09-24 | 341 | 345 | 337 | 340 | 26,000 | 3,400 |
| 2004-09-22 | 350 | 350 | 342 | 344 | 26,000 | 3,440 |
| 2004-09-21 | 354 | 359 | 341 | 352 | 33,000 | 3,520 |
| 2004-09-17 | 361 | 365 | 351 | 353 | 58,000 | 3,530 |
| 2004-09-16 | 353 | 360 | 351 | 360 | 51,000 | 3,600 |
| 2004-09-15 | 365 | 365 | 350 | 351 | 77,000 | 3,510 |
| 2004-09-14 | 345 | 350 | 345 | 350 | 36,000 | 3,500 |
| 2004-09-13 | 342 | 347 | 340 | 344 | 32,000 | 3,440 |
| 2004-09-10 | 340 | 345 | 340 | 340 | 53,000 | 3,400 |
| 2004-09-09 | 349 | 349 | 342 | 342 | 47,000 | 3,420 |
| 2004-09-08 | 347 | 350 | 342 | 344 | 99,000 | 3,440 |
| 2004-09-07 | 354 | 355 | 344 | 344 | 171,000 | 3,440 |
| 2004-09-06 | 320 | 362 | 320 | 359 | 432,000 | 3,590 |
| 2004-09-03 | 311 | 317 | 310 | 317 | 43,000 | 3,170 |
| 2004-09-02 | 312 | 313 | 306 | 307 | 33,000 | 3,070 |
| 2004-09-01 | 307 | 314 | 307 | 314 | 20,000 | 3,140 |
| 2004-08-31 | 311 | 311 | 311 | 311 | 8,000 | 3,110 |
| 2004-08-30 | 311 | 311 | 310 | 310 | 14,000 | 3,100 |
| 2004-08-27 | 310 | 315 | 310 | 315 | 24,000 | 3,150 |
| 2004-08-26 | 301 | 316 | 301 | 316 | 33,000 | 3,160 |
| 2004-08-25 | 297 | 300 | 296 | 300 | 30,000 | 3,000 |
| 2004-08-24 | 296 | 296 | 296 | 296 | 4,000 | 2,960 |
| 2004-08-23 | 295 | 296 | 295 | 295 | 17,000 | 2,950 |
| 2004-08-19 | 298 | 300 | 298 | 300 | 3,000 | 3,000 |
| 2004-08-18 | 293 | 297 | 293 | 297 | 4,000 | 2,970 |
| 2004-08-17 | 292 | 292 | 292 | 292 | 3,000 | 2,920 |
| 2004-08-16 | 292 | 295 | 292 | 295 | 2,000 | 2,950 |
| 2004-08-13 | 297 | 297 | 297 | 297 | 2,000 | 2,970 |
| 2004-08-12 | 300 | 302 | 300 | 302 | 15,000 | 3,020 |
| 2004-08-11 | 302 | 302 | 302 | 302 | 1,000 | 3,020 |
| 2004-08-10 | 295 | 295 | 295 | 295 | 3,000 | 2,950 |
| 2004-08-09 | 293 | 295 | 292 | 295 | 20,000 | 2,950 |
| 2004-08-06 | 302 | 302 | 295 | 295 | 6,000 | 2,950 |
| 2004-08-05 | 303 | 303 | 303 | 303 | 2,000 | 3,030 |
| 2004-08-04 | 307 | 307 | 306 | 307 | 7,000 | 3,070 |
| 2004-08-03 | 310 | 310 | 307 | 307 | 2,000 | 3,070 |
| 2004-08-02 | 308 | 308 | 307 | 307 | 4,000 | 3,070 |
| 2004-07-30 | 307 | 312 | 306 | 306 | 14,000 | 3,060 |
| 2004-07-29 | 307 | 310 | 303 | 305 | 21,000 | 3,050 |
| 2004-07-28 | 315 | 315 | 307 | 315 | 16,000 | 3,150 |
| 2004-07-27 | 315 | 315 | 315 | 315 | 15,000 | 3,150 |
| 2004-07-26 | 322 | 322 | 312 | 315 | 35,000 | 3,150 |
| 2004-07-23 | 321 | 321 | 311 | 318 | 9,000 | 3,180 |
| 2004-07-22 | 316 | 316 | 311 | 311 | 12,000 | 3,110 |
| 2004-07-21 | 320 | 320 | 320 | 320 | 2,000 | 3,200 |
| 2004-07-20 | 315 | 317 | 313 | 315 | 11,000 | 3,150 |
| 2004-07-16 | 318 | 318 | 317 | 317 | 3,000 | 3,170 |
| 2004-07-15 | 323 | 323 | 318 | 318 | 16,000 | 3,180 |
| 2004-07-14 | 327 | 329 | 323 | 323 | 30,000 | 3,230 |
| 2004-07-13 | 323 | 324 | 321 | 323 | 55,000 | 3,230 |
| 2004-07-12 | 320 | 328 | 320 | 326 | 50,000 | 3,260 |
| 2004-07-09 | 308 | 316 | 308 | 316 | 12,000 | 3,160 |
| 2004-07-08 | 307 | 307 | 306 | 306 | 8,000 | 3,060 |
| 2004-07-07 | 306 | 309 | 303 | 303 | 14,000 | 3,030 |
| 2004-07-06 | 311 | 312 | 311 | 312 | 9,000 | 3,120 |
| 2004-07-05 | 316 | 316 | 306 | 312 | 10,000 | 3,120 |
| 2004-07-02 | 318 | 318 | 317 | 317 | 8,000 | 3,170 |
| 2004-07-01 | 319 | 325 | 317 | 317 | 22,000 | 3,170 |
| 2004-06-30 | 319 | 319 | 316 | 318 | 11,000 | 3,180 |
| 2004-06-29 | 324 | 324 | 323 | 324 | 12,000 | 3,240 |
| 2004-06-28 | 321 | 323 | 321 | 321 | 9,000 | 3,210 |
| 2004-06-25 | 317 | 321 | 317 | 319 | 24,000 | 3,190 |
| 2004-06-24 | 321 | 323 | 315 | 315 | 27,000 | 3,150 |
| 2004-06-23 | 325 | 325 | 318 | 321 | 20,000 | 3,210 |
| 2004-06-22 | 328 | 333 | 325 | 333 | 31,000 | 3,330 |
| 2004-06-21 | 338 | 341 | 335 | 335 | 86,000 | 3,350 |
| 2004-06-18 | 334 | 337 | 321 | 337 | 124,000 | 3,370 |
| 2004-06-17 | 324 | 340 | 324 | 335 | 162,000 | 3,350 |
| 2004-06-16 | 301 | 317 | 301 | 317 | 74,000 | 3,170 |
| 2004-06-15 | 300 | 300 | 299 | 299 | 10,000 | 2,990 |
| 2004-06-14 | 302 | 302 | 299 | 300 | 14,000 | 3,000 |
| 2004-06-11 | 295 | 299 | 290 | 299 | 17,000 | 2,990 |
| 2004-06-10 | 295 | 295 | 290 | 295 | 12,000 | 2,950 |
| 2004-06-09 | 299 | 299 | 299 | 299 | 5,000 | 2,990 |
| 2004-06-08 | 295 | 296 | 295 | 295 | 7,000 | 2,950 |
| 2004-06-07 | 287 | 296 | 287 | 292 | 10,000 | 2,920 |
| 2004-06-04 | 300 | 300 | 295 | 295 | 9,000 | 2,950 |
| 2004-06-03 | 299 | 304 | 299 | 303 | 22,000 | 3,030 |
| 2004-06-02 | 296 | 298 | 296 | 296 | 16,000 | 2,960 |
| 2004-06-01 | 296 | 296 | 296 | 296 | 6,000 | 2,960 |
| 2004-05-31 | 299 | 302 | 298 | 298 | 6,000 | 2,980 |
| 2004-05-28 | 304 | 305 | 298 | 298 | 17,000 | 2,980 |
| 2004-05-27 | 303 | 304 | 298 | 304 | 22,000 | 3,040 |
| 2004-05-26 | 293 | 300 | 292 | 300 | 22,000 | 3,000 |
| 2004-05-25 | 293 | 293 | 291 | 291 | 8,000 | 2,910 |
| 2004-05-24 | 296 | 296 | 291 | 291 | 16,000 | 2,910 |
| 2004-05-21 | 290 | 295 | 289 | 295 | 39,000 | 2,950 |
| 2004-05-20 | 274 | 289 | 274 | 280 | 19,000 | 2,800 |
| 2004-05-19 | 272 | 279 | 272 | 279 | 9,000 | 2,790 |
| 2004-05-18 | 255 | 269 | 255 | 269 | 12,000 | 2,690 |
| 2004-05-17 | 273 | 273 | 265 | 270 | 20,000 | 2,700 |
| 2004-05-14 | 286 | 286 | 280 | 280 | 6,000 | 2,800 |
| 2004-05-13 | 286 | 290 | 286 | 290 | 8,000 | 2,900 |
| 2004-05-12 | 295 | 295 | 290 | 295 | 7,000 | 2,950 |
| 2004-05-11 | 280 | 295 | 275 | 295 | 12,000 | 2,950 |
| 2004-05-10 | 299 | 299 | 280 | 280 | 25,000 | 2,800 |
| 2004-05-07 | 315 | 315 | 304 | 305 | 16,000 | 3,050 |
| 2004-05-06 | 318 | 318 | 316 | 318 | 26,000 | 3,180 |
| 2004-04-30 | 320 | 320 | 318 | 318 | 10,000 | 3,180 |
| 2004-04-28 | 316 | 320 | 316 | 319 | 5,000 | 3,190 |
| 2004-04-27 | 322 | 322 | 311 | 311 | 17,000 | 3,110 |
| 2004-04-26 | 327 | 327 | 323 | 324 | 20,000 | 3,240 |
| 2004-04-23 | 327 | 327 | 323 | 325 | 27,000 | 3,250 |
| 2004-04-22 | 328 | 329 | 323 | 324 | 57,000 | 3,240 |
| 2004-04-21 | 330 | 332 | 328 | 329 | 15,000 | 3,290 |
| 2004-04-20 | 330 | 334 | 329 | 330 | 51,000 | 3,300 |
| 2004-04-19 | 340 | 343 | 328 | 334 | 109,000 | 3,340 |
| 2004-04-16 | 320 | 325 | 317 | 325 | 47,000 | 3,250 |
| 2004-04-15 | 329 | 329 | 315 | 315 | 62,000 | 3,150 |
| 2004-04-14 | 303 | 320 | 302 | 318 | 136,000 | 3,180 |
| 2004-04-13 | 300 | 301 | 299 | 301 | 24,000 | 3,010 |
| 2004-04-12 | 295 | 298 | 295 | 298 | 6,000 | 2,980 |
| 2004-04-09 | 302 | 302 | 293 | 294 | 34,000 | 2,940 |
| 2004-04-08 | 308 | 308 | 300 | 304 | 13,000 | 3,040 |
| 2004-04-07 | 305 | 307 | 302 | 307 | 24,000 | 3,070 |
| 2004-04-06 | 307 | 307 | 301 | 302 | 36,000 | 3,020 |
| 2004-04-05 | 305 | 305 | 301 | 304 | 27,000 | 3,040 |
| 2004-04-02 | 293 | 303 | 291 | 297 | 29,000 | 2,970 |
| 2004-04-01 | 293 | 295 | 291 | 291 | 16,000 | 2,910 |
| 2004-03-31 | 294 | 294 | 290 | 294 | 28,000 | 2,940 |
| 2004-03-30 | 297 | 299 | 293 | 295 | 25,000 | 2,950 |
| 2004-03-29 | 299 | 299 | 296 | 297 | 9,000 | 2,970 |
| 2004-03-26 | 300 | 300 | 291 | 299 | 42,000 | 2,990 |
| 2004-03-25 | 304 | 304 | 296 | 296 | 30,000 | 2,960 |
| 2004-03-24 | 301 | 302 | 300 | 300 | 12,000 | 3,000 |
| 2004-03-23 | 298 | 300 | 298 | 299 | 15,000 | 2,990 |
| 2004-03-22 | 296 | 299 | 296 | 299 | 39,000 | 2,990 |
| 2004-03-19 | 295 | 300 | 295 | 300 | 15,000 | 3,000 |
| 2004-03-18 | 306 | 307 | 295 | 295 | 61,000 | 2,950 |
| 2004-03-17 | 308 | 308 | 303 | 306 | 67,000 | 3,060 |
| 2004-03-16 | 307 | 308 | 301 | 306 | 113,000 | 3,060 |
| 2004-03-15 | 290 | 305 | 290 | 300 | 134,000 | 3,000 |
| 2004-03-12 | 276 | 276 | 275 | 275 | 32,000 | 2,750 |
| 2004-03-11 | 281 | 281 | 276 | 276 | 23,000 | 2,760 |
| 2004-03-10 | 285 | 285 | 280 | 280 | 19,000 | 2,800 |
| 2004-03-09 | 282 | 285 | 280 | 280 | 25,000 | 2,800 |
| 2004-03-08 | 277 | 285 | 277 | 282 | 57,000 | 2,820 |
| 2004-03-05 | 272 | 272 | 268 | 270 | 41,000 | 2,700 |
| 2004-03-04 | 269 | 270 | 264 | 270 | 23,000 | 2,700 |
| 2004-03-03 | 267 | 270 | 265 | 270 | 30,000 | 2,700 |
| 2004-03-02 | 275 | 275 | 267 | 267 | 14,000 | 2,670 |
| 2004-03-01 | 262 | 270 | 262 | 270 | 38,000 | 2,700 |
| 2004-02-27 | 262 | 263 | 260 | 260 | 20,000 | 2,600 |
| 2004-02-26 | 262 | 262 | 259 | 262 | 17,000 | 2,620 |
| 2004-02-25 | 270 | 270 | 265 | 265 | 13,000 | 2,650 |
| 2004-02-24 | 258 | 265 | 255 | 265 | 15,000 | 2,650 |
| 2004-02-23 | 256 | 258 | 256 | 257 | 8,000 | 2,570 |
| 2004-02-20 | 253 | 255 | 253 | 255 | 4,000 | 2,550 |
| 2004-02-19 | 253 | 254 | 253 | 254 | 6,000 | 2,540 |
| 2004-02-18 | 254 | 255 | 254 | 255 | 4,000 | 2,550 |
| 2004-02-17 | 256 | 256 | 250 | 250 | 17,000 | 2,500 |
| 2004-02-16 | 257 | 257 | 251 | 251 | 11,000 | 2,510 |
| 2004-02-13 | 250 | 258 | 250 | 258 | 8,000 | 2,580 |
| 2004-02-12 | 250 | 250 | 249 | 249 | 17,000 | 2,490 |
| 2004-02-10 | 249 | 255 | 249 | 255 | 9,000 | 2,550 |
| 2004-02-09 | 248 | 249 | 248 | 249 | 6,000 | 2,490 |
| 2004-02-06 | 246 | 246 | 246 | 246 | 3,000 | 2,460 |
| 2004-02-05 | 248 | 248 | 247 | 248 | 3,000 | 2,480 |
| 2004-02-04 | 248 | 250 | 248 | 248 | 5,000 | 2,480 |
| 2004-02-03 | 264 | 264 | 246 | 250 | 29,000 | 2,500 |
| 2004-02-02 | 261 | 261 | 261 | 261 | 3,000 | 2,610 |
| 2004-01-30 | 252 | 256 | 252 | 256 | 5,000 | 2,560 |
| 2004-01-29 | 252 | 252 | 250 | 250 | 8,000 | 2,500 |
| 2004-01-28 | 251 | 253 | 245 | 250 | 95,000 | 2,500 |
| 2004-01-27 | 264 | 266 | 264 | 266 | 5,000 | 2,660 |
| 2004-01-26 | 280 | 280 | 275 | 275 | 10,000 | 2,750 |
| 2004-01-23 | 280 | 280 | 277 | 277 | 11,000 | 2,770 |
| 2004-01-22 | 275 | 279 | 270 | 275 | 15,000 | 2,750 |
| 2004-01-21 | 280 | 280 | 268 | 270 | 5,000 | 2,700 |
| 2004-01-20 | 281 | 290 | 280 | 280 | 26,000 | 2,800 |
| 2004-01-19 | 276 | 283 | 276 | 280 | 10,000 | 2,800 |
| 2004-01-16 | 273 | 275 | 270 | 275 | 19,000 | 2,750 |
| 2004-01-15 | 262 | 281 | 262 | 280 | 25,000 | 2,800 |
| 2004-01-14 | 257 | 260 | 255 | 260 | 25,000 | 2,600 |
| 2004-01-13 | 259 | 259 | 259 | 259 | 1,000 | 2,590 |
| 2004-01-09 | 250 | 254 | 245 | 254 | 13,000 | 2,540 |
| 2004-01-08 | 255 | 255 | 254 | 255 | 8,000 | 2,550 |
| 2004-01-06 | 254 | 254 | 254 | 254 | 3,000 | 2,540 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1984-04-25]1株→1.05株
