4119 (株)日本ピグメントホールディングス の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 474 | 475 | 474 | 475 | 9,000 | 4,750 |
| 2005-12-29 | 473 | 474 | 472 | 473 | 13,000 | 4,730 |
| 2005-12-28 | 466 | 470 | 465 | 470 | 8,000 | 4,700 |
| 2005-12-27 | 465 | 470 | 465 | 465 | 25,000 | 4,650 |
| 2005-12-26 | 470 | 470 | 465 | 470 | 61,000 | 4,700 |
| 2005-12-22 | 474 | 474 | 465 | 467 | 35,000 | 4,670 |
| 2005-12-21 | 479 | 480 | 474 | 474 | 20,000 | 4,740 |
| 2005-12-20 | 480 | 480 | 477 | 477 | 18,000 | 4,770 |
| 2005-12-19 | 480 | 482 | 478 | 482 | 13,000 | 4,820 |
| 2005-12-16 | 473 | 488 | 472 | 480 | 31,000 | 4,800 |
| 2005-12-15 | 491 | 491 | 480 | 480 | 14,000 | 4,800 |
| 2005-12-14 | 490 | 494 | 487 | 487 | 36,000 | 4,870 |
| 2005-12-13 | 490 | 494 | 489 | 490 | 22,000 | 4,900 |
| 2005-12-12 | 494 | 494 | 484 | 488 | 45,000 | 4,880 |
| 2005-12-09 | 475 | 487 | 475 | 487 | 22,000 | 4,870 |
| 2005-12-08 | 485 | 485 | 475 | 480 | 68,000 | 4,800 |
| 2005-12-07 | 480 | 483 | 480 | 480 | 74,000 | 4,800 |
| 2005-12-06 | 474 | 477 | 471 | 477 | 41,000 | 4,770 |
| 2005-12-05 | 472 | 474 | 468 | 472 | 42,000 | 4,720 |
| 2005-12-02 | 467 | 470 | 462 | 470 | 37,000 | 4,700 |
| 2005-12-01 | 469 | 471 | 463 | 464 | 57,000 | 4,640 |
| 2005-11-30 | 470 | 471 | 468 | 470 | 45,000 | 4,700 |
| 2005-11-29 | 470 | 471 | 466 | 469 | 33,000 | 4,690 |
| 2005-11-28 | 467 | 469 | 466 | 469 | 29,000 | 4,690 |
| 2005-11-25 | 466 | 467 | 461 | 466 | 33,000 | 4,660 |
| 2005-11-24 | 461 | 463 | 461 | 462 | 19,000 | 4,620 |
| 2005-11-22 | 458 | 459 | 455 | 459 | 21,000 | 4,590 |
| 2005-11-21 | 454 | 462 | 454 | 456 | 53,000 | 4,560 |
| 2005-11-18 | 461 | 461 | 453 | 453 | 71,000 | 4,530 |
| 2005-11-17 | 443 | 449 | 441 | 449 | 38,000 | 4,490 |
| 2005-11-16 | 443 | 444 | 443 | 443 | 6,000 | 4,430 |
| 2005-11-15 | 441 | 444 | 441 | 444 | 31,000 | 4,440 |
| 2005-11-14 | 442 | 444 | 440 | 440 | 25,000 | 4,400 |
| 2005-11-11 | 441 | 442 | 440 | 440 | 20,000 | 4,400 |
| 2005-11-10 | 443 | 445 | 440 | 440 | 22,000 | 4,400 |
| 2005-11-09 | 440 | 443 | 440 | 442 | 41,000 | 4,420 |
| 2005-11-08 | 445 | 446 | 439 | 439 | 44,000 | 4,390 |
| 2005-11-07 | 440 | 445 | 440 | 440 | 19,000 | 4,400 |
| 2005-11-04 | 449 | 449 | 436 | 443 | 39,000 | 4,430 |
| 2005-11-02 | 440 | 445 | 440 | 445 | 35,000 | 4,450 |
| 2005-11-01 | 440 | 440 | 439 | 440 | 16,000 | 4,400 |
| 2005-10-31 | 446 | 446 | 445 | 445 | 5,000 | 4,450 |
| 2005-10-28 | 446 | 446 | 445 | 445 | 6,000 | 4,450 |
| 2005-10-27 | 447 | 447 | 445 | 445 | 7,000 | 4,450 |
| 2005-10-26 | 449 | 449 | 445 | 446 | 8,000 | 4,460 |
| 2005-10-25 | 442 | 443 | 442 | 443 | 3,000 | 4,430 |
| 2005-10-24 | 448 | 448 | 442 | 442 | 8,000 | 4,420 |
| 2005-10-21 | 440 | 449 | 439 | 449 | 11,000 | 4,490 |
| 2005-10-20 | 441 | 441 | 439 | 439 | 7,000 | 4,390 |
| 2005-10-19 | 438 | 438 | 431 | 435 | 42,000 | 4,350 |
| 2005-10-18 | 436 | 440 | 433 | 438 | 31,000 | 4,380 |
| 2005-10-17 | 441 | 441 | 435 | 435 | 12,000 | 4,350 |
| 2005-10-14 | 445 | 449 | 438 | 440 | 32,000 | 4,400 |
| 2005-10-13 | 447 | 447 | 444 | 445 | 8,000 | 4,450 |
| 2005-10-12 | 449 | 449 | 445 | 449 | 38,000 | 4,490 |
| 2005-10-11 | 441 | 445 | 441 | 445 | 21,000 | 4,450 |
| 2005-10-07 | 433 | 435 | 433 | 435 | 33,000 | 4,350 |
| 2005-10-06 | 443 | 443 | 432 | 432 | 40,000 | 4,320 |
| 2005-10-05 | 448 | 449 | 443 | 443 | 19,000 | 4,430 |
| 2005-10-04 | 453 | 453 | 445 | 446 | 19,000 | 4,460 |
| 2005-10-03 | 445 | 455 | 445 | 447 | 24,000 | 4,470 |
| 2005-09-30 | 445 | 448 | 443 | 444 | 132,000 | 4,440 |
| 2005-09-29 | 471 | 473 | 465 | 465 | 42,000 | 4,650 |
| 2005-09-28 | 467 | 473 | 465 | 470 | 29,000 | 4,700 |
| 2005-09-27 | 473 | 473 | 470 | 470 | 23,000 | 4,700 |
| 2005-09-26 | 470 | 472 | 467 | 467 | 36,000 | 4,670 |
| 2005-09-22 | 470 | 470 | 465 | 465 | 30,000 | 4,650 |
| 2005-09-21 | 475 | 475 | 470 | 470 | 34,000 | 4,700 |
| 2005-09-20 | 467 | 470 | 467 | 468 | 30,000 | 4,680 |
| 2005-09-16 | 466 | 469 | 460 | 465 | 82,000 | 4,650 |
| 2005-09-15 | 470 | 473 | 467 | 469 | 36,000 | 4,690 |
| 2005-09-14 | 478 | 480 | 475 | 475 | 13,000 | 4,750 |
| 2005-09-13 | 478 | 478 | 477 | 478 | 8,000 | 4,780 |
| 2005-09-12 | 481 | 481 | 476 | 476 | 11,000 | 4,760 |
| 2005-09-09 | 478 | 478 | 476 | 476 | 18,000 | 4,760 |
| 2005-09-08 | 478 | 478 | 478 | 478 | 6,000 | 4,780 |
| 2005-09-07 | 485 | 487 | 480 | 481 | 19,000 | 4,810 |
| 2005-09-06 | 481 | 484 | 478 | 481 | 29,000 | 4,810 |
| 2005-09-05 | 475 | 479 | 474 | 479 | 18,000 | 4,790 |
| 2005-09-02 | 466 | 470 | 466 | 469 | 20,000 | 4,690 |
| 2005-09-01 | 473 | 473 | 465 | 466 | 14,000 | 4,660 |
| 2005-08-31 | 470 | 472 | 463 | 465 | 35,000 | 4,650 |
| 2005-08-30 | 469 | 472 | 468 | 470 | 25,000 | 4,700 |
| 2005-08-29 | 476 | 476 | 468 | 468 | 26,000 | 4,680 |
| 2005-08-26 | 474 | 476 | 474 | 476 | 18,000 | 4,760 |
| 2005-08-25 | 476 | 480 | 476 | 476 | 19,000 | 4,760 |
| 2005-08-24 | 472 | 482 | 472 | 480 | 19,000 | 4,800 |
| 2005-08-23 | 484 | 484 | 475 | 475 | 13,000 | 4,750 |
| 2005-08-22 | 485 | 485 | 481 | 484 | 12,000 | 4,840 |
| 2005-08-19 | 486 | 489 | 480 | 480 | 29,000 | 4,800 |
| 2005-08-18 | 490 | 491 | 481 | 482 | 21,000 | 4,820 |
| 2005-08-17 | 489 | 492 | 489 | 491 | 22,000 | 4,910 |
| 2005-08-16 | 484 | 487 | 484 | 485 | 34,000 | 4,850 |
| 2005-08-15 | 478 | 480 | 477 | 479 | 21,000 | 4,790 |
| 2005-08-12 | 478 | 478 | 474 | 474 | 38,000 | 4,740 |
| 2005-08-11 | 477 | 477 | 472 | 474 | 38,000 | 4,740 |
| 2005-08-10 | 471 | 472 | 468 | 472 | 25,000 | 4,720 |
| 2005-08-09 | 453 | 465 | 452 | 465 | 17,000 | 4,650 |
| 2005-08-08 | 452 | 455 | 447 | 453 | 26,000 | 4,530 |
| 2005-08-05 | 459 | 459 | 451 | 456 | 25,000 | 4,560 |
| 2005-08-04 | 460 | 462 | 448 | 460 | 63,000 | 4,600 |
| 2005-08-03 | 471 | 471 | 464 | 464 | 45,000 | 4,640 |
| 2005-08-02 | 475 | 475 | 465 | 470 | 72,000 | 4,700 |
| 2005-08-01 | 473 | 478 | 473 | 475 | 125,000 | 4,750 |
| 2005-07-29 | 482 | 487 | 464 | 469 | 378,000 | 4,690 |
| 2005-07-28 | 521 | 524 | 517 | 517 | 48,000 | 5,170 |
| 2005-07-27 | 519 | 521 | 515 | 519 | 39,000 | 5,190 |
| 2005-07-26 | 520 | 520 | 517 | 519 | 37,000 | 5,190 |
| 2005-07-25 | 519 | 519 | 513 | 519 | 45,000 | 5,190 |
| 2005-07-22 | 515 | 517 | 514 | 517 | 14,000 | 5,170 |
| 2005-07-21 | 521 | 523 | 518 | 519 | 33,000 | 5,190 |
| 2005-07-20 | 519 | 521 | 518 | 520 | 30,000 | 5,200 |
| 2005-07-19 | 522 | 522 | 515 | 516 | 34,000 | 5,160 |
| 2005-07-15 | 528 | 529 | 523 | 523 | 49,000 | 5,230 |
| 2005-07-14 | 518 | 525 | 518 | 525 | 47,000 | 5,250 |
| 2005-07-13 | 518 | 518 | 515 | 515 | 12,000 | 5,150 |
| 2005-07-12 | 515 | 520 | 515 | 519 | 7,000 | 5,190 |
| 2005-07-11 | 520 | 520 | 513 | 513 | 49,000 | 5,130 |
| 2005-07-08 | 513 | 514 | 510 | 513 | 27,000 | 5,130 |
| 2005-07-07 | 520 | 520 | 513 | 515 | 17,000 | 5,150 |
| 2005-07-06 | 516 | 521 | 516 | 518 | 31,000 | 5,180 |
| 2005-07-05 | 519 | 523 | 515 | 518 | 30,000 | 5,180 |
| 2005-07-04 | 515 | 518 | 512 | 518 | 43,000 | 5,180 |
| 2005-07-01 | 515 | 518 | 509 | 509 | 43,000 | 5,090 |
| 2005-06-30 | 517 | 520 | 507 | 520 | 86,000 | 5,200 |
| 2005-06-29 | 514 | 517 | 513 | 515 | 24,000 | 5,150 |
| 2005-06-28 | 512 | 520 | 512 | 517 | 22,000 | 5,170 |
| 2005-06-27 | 516 | 516 | 510 | 516 | 30,000 | 5,160 |
| 2005-06-24 | 518 | 522 | 515 | 517 | 34,000 | 5,170 |
| 2005-06-23 | 535 | 535 | 528 | 529 | 18,000 | 5,290 |
| 2005-06-22 | 526 | 538 | 522 | 538 | 92,000 | 5,380 |
| 2005-06-21 | 520 | 530 | 520 | 529 | 144,000 | 5,290 |
| 2005-06-20 | 509 | 515 | 508 | 515 | 93,000 | 5,150 |
| 2005-06-17 | 507 | 508 | 502 | 502 | 52,000 | 5,020 |
| 2005-06-16 | 507 | 507 | 500 | 500 | 60,000 | 5,000 |
| 2005-06-15 | 502 | 502 | 486 | 496 | 74,000 | 4,960 |
| 2005-06-14 | 503 | 504 | 498 | 500 | 26,000 | 5,000 |
| 2005-06-13 | 496 | 503 | 495 | 503 | 30,000 | 5,030 |
| 2005-06-10 | 488 | 492 | 484 | 492 | 173,000 | 4,920 |
| 2005-06-09 | 511 | 514 | 482 | 484 | 180,000 | 4,840 |
| 2005-06-08 | 495 | 514 | 495 | 508 | 111,000 | 5,080 |
| 2005-06-07 | 488 | 489 | 486 | 486 | 12,000 | 4,860 |
| 2005-06-06 | 484 | 487 | 482 | 487 | 7,000 | 4,870 |
| 2005-06-03 | 488 | 488 | 481 | 481 | 8,000 | 4,810 |
| 2005-06-02 | 492 | 492 | 485 | 485 | 24,000 | 4,850 |
| 2005-06-01 | 490 | 490 | 487 | 490 | 19,000 | 4,900 |
| 2005-05-31 | 484 | 494 | 482 | 487 | 30,000 | 4,870 |
| 2005-05-30 | 481 | 486 | 477 | 481 | 36,000 | 4,810 |
| 2005-05-27 | 477 | 480 | 471 | 471 | 26,000 | 4,710 |
| 2005-05-26 | 478 | 480 | 466 | 480 | 18,000 | 4,800 |
| 2005-05-25 | 494 | 494 | 480 | 480 | 20,000 | 4,800 |
| 2005-05-24 | 495 | 504 | 492 | 492 | 39,000 | 4,920 |
| 2005-05-23 | 491 | 504 | 489 | 500 | 52,000 | 5,000 |
| 2005-05-20 | 495 | 495 | 489 | 491 | 44,000 | 4,910 |
| 2005-05-19 | 483 | 507 | 477 | 485 | 151,000 | 4,850 |
| 2005-05-18 | 476 | 484 | 470 | 484 | 50,000 | 4,840 |
| 2005-05-17 | 477 | 481 | 465 | 478 | 52,000 | 4,780 |
| 2005-05-16 | 484 | 490 | 476 | 484 | 29,000 | 4,840 |
| 2005-05-13 | 491 | 492 | 483 | 485 | 18,000 | 4,850 |
| 2005-05-12 | 497 | 497 | 491 | 491 | 13,000 | 4,910 |
| 2005-05-11 | 501 | 501 | 496 | 497 | 23,000 | 4,970 |
| 2005-05-10 | 501 | 507 | 498 | 505 | 32,000 | 5,050 |
| 2005-05-09 | 494 | 500 | 490 | 500 | 56,000 | 5,000 |
| 2005-05-06 | 469 | 482 | 469 | 481 | 37,000 | 4,810 |
| 2005-05-02 | 469 | 472 | 459 | 472 | 19,000 | 4,720 |
| 2005-04-28 | 473 | 477 | 467 | 473 | 45,000 | 4,730 |
| 2005-04-27 | 474 | 475 | 472 | 473 | 28,000 | 4,730 |
| 2005-04-26 | 475 | 475 | 472 | 474 | 11,000 | 4,740 |
| 2005-04-25 | 468 | 475 | 468 | 475 | 18,000 | 4,750 |
| 2005-04-22 | 478 | 478 | 463 | 468 | 24,000 | 4,680 |
| 2005-04-21 | 457 | 458 | 450 | 458 | 37,000 | 4,580 |
| 2005-04-20 | 468 | 473 | 466 | 473 | 24,000 | 4,730 |
| 2005-04-19 | 450 | 465 | 445 | 465 | 25,000 | 4,650 |
| 2005-04-18 | 450 | 453 | 438 | 445 | 85,000 | 4,450 |
| 2005-04-15 | 475 | 476 | 464 | 469 | 51,000 | 4,690 |
| 2005-04-14 | 480 | 482 | 470 | 482 | 43,000 | 4,820 |
| 2005-04-13 | 484 | 485 | 480 | 485 | 27,000 | 4,850 |
| 2005-04-12 | 488 | 490 | 482 | 490 | 37,000 | 4,900 |
| 2005-04-11 | 496 | 496 | 490 | 490 | 30,000 | 4,900 |
| 2005-04-08 | 496 | 498 | 494 | 498 | 12,000 | 4,980 |
| 2005-04-07 | 502 | 502 | 492 | 492 | 24,000 | 4,920 |
| 2005-04-06 | 495 | 510 | 495 | 500 | 55,000 | 5,000 |
| 2005-04-05 | 489 | 496 | 488 | 496 | 19,000 | 4,960 |
| 2005-04-04 | 490 | 490 | 487 | 490 | 18,000 | 4,900 |
| 2005-04-01 | 490 | 495 | 483 | 490 | 75,000 | 4,900 |
| 2005-03-31 | 487 | 490 | 487 | 489 | 18,000 | 4,890 |
| 2005-03-30 | 495 | 496 | 485 | 485 | 49,000 | 4,850 |
| 2005-03-29 | 513 | 513 | 500 | 505 | 66,000 | 5,050 |
| 2005-03-28 | 521 | 521 | 512 | 515 | 49,000 | 5,150 |
| 2005-03-25 | 525 | 527 | 517 | 521 | 50,000 | 5,210 |
| 2005-03-24 | 530 | 530 | 515 | 527 | 81,000 | 5,270 |
| 2005-03-23 | 533 | 534 | 528 | 530 | 68,000 | 5,300 |
| 2005-03-22 | 517 | 534 | 517 | 530 | 107,000 | 5,300 |
| 2005-03-18 | 509 | 520 | 507 | 515 | 86,000 | 5,150 |
| 2005-03-17 | 503 | 509 | 501 | 506 | 59,000 | 5,060 |
| 2005-03-16 | 505 | 511 | 502 | 506 | 76,000 | 5,060 |
| 2005-03-15 | 520 | 520 | 505 | 511 | 80,000 | 5,110 |
| 2005-03-14 | 525 | 525 | 515 | 519 | 67,000 | 5,190 |
| 2005-03-11 | 526 | 528 | 521 | 523 | 67,000 | 5,230 |
| 2005-03-10 | 517 | 529 | 517 | 524 | 58,000 | 5,240 |
| 2005-03-09 | 516 | 524 | 515 | 524 | 58,000 | 5,240 |
| 2005-03-08 | 520 | 525 | 511 | 525 | 68,000 | 5,250 |
| 2005-03-07 | 527 | 532 | 524 | 524 | 80,000 | 5,240 |
| 2005-03-04 | 515 | 530 | 511 | 523 | 120,000 | 5,230 |
| 2005-03-03 | 509 | 525 | 508 | 515 | 175,000 | 5,150 |
| 2005-03-02 | 521 | 524 | 502 | 502 | 141,000 | 5,020 |
| 2005-03-01 | 529 | 531 | 520 | 525 | 92,000 | 5,250 |
| 2005-02-28 | 523 | 529 | 505 | 529 | 159,000 | 5,290 |
| 2005-02-25 | 530 | 540 | 521 | 524 | 193,000 | 5,240 |
| 2005-02-24 | 495 | 522 | 494 | 520 | 328,000 | 5,200 |
| 2005-02-23 | 477 | 490 | 475 | 490 | 126,000 | 4,900 |
| 2005-02-22 | 480 | 483 | 477 | 478 | 116,000 | 4,780 |
| 2005-02-21 | 472 | 479 | 468 | 478 | 102,000 | 4,780 |
| 2005-02-18 | 458 | 470 | 455 | 470 | 112,000 | 4,700 |
| 2005-02-17 | 469 | 480 | 463 | 468 | 116,000 | 4,680 |
| 2005-02-16 | 470 | 475 | 462 | 473 | 158,000 | 4,730 |
| 2005-02-15 | 455 | 476 | 455 | 467 | 168,000 | 4,670 |
| 2005-02-14 | 440 | 455 | 436 | 446 | 154,000 | 4,460 |
| 2005-02-10 | 431 | 434 | 430 | 434 | 44,000 | 4,340 |
| 2005-02-09 | 439 | 442 | 435 | 436 | 45,000 | 4,360 |
| 2005-02-08 | 440 | 441 | 437 | 437 | 47,000 | 4,370 |
| 2005-02-07 | 438 | 442 | 437 | 440 | 74,000 | 4,400 |
| 2005-02-04 | 442 | 442 | 434 | 438 | 40,000 | 4,380 |
| 2005-02-03 | 432 | 443 | 432 | 441 | 87,000 | 4,410 |
| 2005-02-02 | 435 | 437 | 429 | 429 | 54,000 | 4,290 |
| 2005-02-01 | 428 | 440 | 424 | 432 | 131,000 | 4,320 |
| 2005-01-31 | 421 | 425 | 420 | 423 | 84,000 | 4,230 |
| 2005-01-28 | 423 | 429 | 416 | 419 | 198,000 | 4,190 |
| 2005-01-27 | 400 | 403 | 400 | 403 | 18,000 | 4,030 |
| 2005-01-26 | 399 | 402 | 399 | 400 | 24,000 | 4,000 |
| 2005-01-25 | 396 | 399 | 396 | 399 | 24,000 | 3,990 |
| 2005-01-24 | 397 | 398 | 395 | 395 | 10,000 | 3,950 |
| 2005-01-21 | 393 | 398 | 392 | 397 | 29,000 | 3,970 |
| 2005-01-20 | 400 | 400 | 398 | 400 | 11,000 | 4,000 |
| 2005-01-19 | 401 | 404 | 399 | 404 | 21,000 | 4,040 |
| 2005-01-18 | 405 | 405 | 402 | 402 | 16,000 | 4,020 |
| 2005-01-17 | 407 | 408 | 405 | 405 | 38,000 | 4,050 |
| 2005-01-14 | 397 | 407 | 397 | 406 | 41,000 | 4,060 |
| 2005-01-13 | 402 | 410 | 401 | 402 | 93,000 | 4,020 |
| 2005-01-12 | 399 | 405 | 399 | 400 | 80,000 | 4,000 |
| 2005-01-11 | 392 | 400 | 391 | 396 | 60,000 | 3,960 |
| 2005-01-07 | 390 | 393 | 386 | 391 | 41,000 | 3,910 |
| 2005-01-06 | 377 | 391 | 376 | 391 | 76,000 | 3,910 |
| 2005-01-05 | 377 | 383 | 374 | 377 | 38,000 | 3,770 |
| 2005-01-04 | 373 | 382 | 373 | 382 | 36,000 | 3,820 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1984-04-25]1株→1.05株
