4119 日本ピグメント(株) の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 393 | 393 | 386 | 390 | 12,000 | 3,900 |
| 2006-12-28 | 396 | 396 | 390 | 393 | 23,000 | 3,930 |
| 2006-12-27 | 385 | 395 | 385 | 395 | 30,000 | 3,950 |
| 2006-12-26 | 384 | 384 | 380 | 383 | 17,000 | 3,830 |
| 2006-12-25 | 375 | 379 | 375 | 377 | 9,000 | 3,770 |
| 2006-12-22 | 375 | 377 | 372 | 377 | 14,000 | 3,770 |
| 2006-12-21 | 381 | 381 | 375 | 375 | 39,000 | 3,750 |
| 2006-12-20 | 377 | 379 | 377 | 378 | 11,000 | 3,780 |
| 2006-12-19 | 377 | 383 | 373 | 383 | 44,000 | 3,830 |
| 2006-12-18 | 379 | 379 | 377 | 378 | 15,000 | 3,780 |
| 2006-12-15 | 380 | 380 | 379 | 379 | 18,000 | 3,790 |
| 2006-12-14 | 379 | 379 | 379 | 379 | 17,000 | 3,790 |
| 2006-12-13 | 378 | 380 | 378 | 379 | 17,000 | 3,790 |
| 2006-12-12 | 380 | 381 | 379 | 379 | 48,000 | 3,790 |
| 2006-12-11 | 378 | 380 | 377 | 379 | 30,000 | 3,790 |
| 2006-12-08 | 378 | 379 | 377 | 377 | 10,000 | 3,770 |
| 2006-12-07 | 380 | 380 | 377 | 377 | 3,000 | 3,770 |
| 2006-12-05 | 379 | 381 | 379 | 379 | 44,000 | 3,790 |
| 2006-12-04 | 377 | 377 | 376 | 376 | 5,000 | 3,760 |
| 2006-12-01 | 381 | 381 | 377 | 377 | 2,000 | 3,770 |
| 2006-11-30 | 371 | 381 | 370 | 381 | 22,000 | 3,810 |
| 2006-11-29 | 371 | 371 | 371 | 371 | 6,000 | 3,710 |
| 2006-11-28 | 367 | 370 | 367 | 370 | 9,000 | 3,700 |
| 2006-11-27 | 368 | 368 | 368 | 368 | 44,000 | 3,680 |
| 2006-11-24 | 366 | 370 | 366 | 368 | 54,000 | 3,680 |
| 2006-11-22 | 357 | 361 | 355 | 361 | 8,000 | 3,610 |
| 2006-11-21 | 366 | 366 | 357 | 357 | 18,000 | 3,570 |
| 2006-11-20 | 372 | 373 | 363 | 366 | 40,000 | 3,660 |
| 2006-11-17 | 364 | 379 | 363 | 367 | 30,000 | 3,670 |
| 2006-11-16 | 367 | 367 | 365 | 365 | 13,000 | 3,650 |
| 2006-11-15 | 373 | 373 | 370 | 370 | 7,000 | 3,700 |
| 2006-11-14 | 378 | 378 | 373 | 373 | 2,000 | 3,730 |
| 2006-11-13 | 375 | 375 | 373 | 373 | 10,000 | 3,730 |
| 2006-11-10 | 374 | 374 | 373 | 373 | 3,000 | 3,730 |
| 2006-11-09 | 375 | 375 | 371 | 373 | 15,000 | 3,730 |
| 2006-11-08 | 382 | 382 | 380 | 380 | 10,000 | 3,800 |
| 2006-11-07 | 381 | 386 | 380 | 380 | 16,000 | 3,800 |
| 2006-11-06 | 381 | 382 | 379 | 380 | 11,000 | 3,800 |
| 2006-11-02 | 375 | 380 | 375 | 380 | 18,000 | 3,800 |
| 2006-11-01 | 374 | 378 | 374 | 378 | 17,000 | 3,780 |
| 2006-10-31 | 371 | 375 | 371 | 375 | 11,000 | 3,750 |
| 2006-10-30 | 373 | 374 | 372 | 374 | 4,000 | 3,740 |
| 2006-10-27 | 372 | 376 | 372 | 376 | 3,000 | 3,760 |
| 2006-10-26 | 374 | 379 | 374 | 376 | 30,000 | 3,760 |
| 2006-10-25 | 374 | 374 | 373 | 373 | 8,000 | 3,730 |
| 2006-10-24 | 372 | 375 | 372 | 375 | 19,000 | 3,750 |
| 2006-10-23 | 368 | 369 | 366 | 369 | 7,000 | 3,690 |
| 2006-10-20 | 359 | 362 | 359 | 362 | 36,000 | 3,620 |
| 2006-10-19 | 366 | 367 | 362 | 362 | 18,000 | 3,620 |
| 2006-10-18 | 372 | 372 | 362 | 365 | 18,000 | 3,650 |
| 2006-10-17 | 372 | 372 | 370 | 372 | 9,000 | 3,720 |
| 2006-10-16 | 370 | 373 | 370 | 370 | 17,000 | 3,700 |
| 2006-10-13 | 368 | 368 | 363 | 365 | 19,000 | 3,650 |
| 2006-10-12 | 364 | 364 | 356 | 360 | 21,000 | 3,600 |
| 2006-10-11 | 365 | 365 | 363 | 365 | 3,000 | 3,650 |
| 2006-10-10 | 365 | 367 | 365 | 365 | 19,000 | 3,650 |
| 2006-10-06 | 371 | 374 | 367 | 374 | 23,000 | 3,740 |
| 2006-10-05 | 370 | 372 | 370 | 370 | 13,000 | 3,700 |
| 2006-10-04 | 372 | 372 | 370 | 370 | 6,000 | 3,700 |
| 2006-10-03 | 373 | 373 | 370 | 370 | 13,000 | 3,700 |
| 2006-10-02 | 373 | 374 | 371 | 373 | 14,000 | 3,730 |
| 2006-09-29 | 375 | 376 | 372 | 372 | 18,000 | 3,720 |
| 2006-09-28 | 372 | 378 | 372 | 378 | 14,000 | 3,780 |
| 2006-09-27 | 368 | 373 | 367 | 371 | 31,000 | 3,710 |
| 2006-09-26 | 370 | 373 | 368 | 373 | 31,000 | 3,730 |
| 2006-09-25 | 389 | 389 | 369 | 375 | 27,000 | 3,750 |
| 2006-09-22 | 380 | 385 | 380 | 385 | 12,000 | 3,850 |
| 2006-09-21 | 385 | 390 | 378 | 390 | 12,000 | 3,900 |
| 2006-09-20 | 389 | 389 | 386 | 386 | 14,000 | 3,860 |
| 2006-09-19 | 388 | 389 | 388 | 389 | 5,000 | 3,890 |
| 2006-09-15 | 383 | 388 | 383 | 388 | 4,000 | 3,880 |
| 2006-09-14 | 389 | 394 | 388 | 388 | 18,000 | 3,880 |
| 2006-09-13 | 385 | 395 | 385 | 389 | 14,000 | 3,890 |
| 2006-09-12 | 389 | 389 | 389 | 389 | 1,000 | 3,890 |
| 2006-09-11 | 392 | 392 | 390 | 390 | 20,000 | 3,900 |
| 2006-09-08 | 392 | 392 | 390 | 390 | 9,000 | 3,900 |
| 2006-09-07 | 400 | 400 | 400 | 400 | 27,000 | 4,000 |
| 2006-09-06 | 394 | 395 | 394 | 394 | 6,000 | 3,940 |
| 2006-09-05 | 400 | 400 | 395 | 395 | 8,000 | 3,950 |
| 2006-09-04 | 391 | 405 | 391 | 395 | 48,000 | 3,950 |
| 2006-09-01 | 388 | 388 | 385 | 386 | 13,000 | 3,860 |
| 2006-08-31 | 390 | 391 | 375 | 375 | 20,000 | 3,750 |
| 2006-08-30 | 395 | 395 | 390 | 390 | 15,000 | 3,900 |
| 2006-08-29 | 395 | 395 | 390 | 390 | 11,000 | 3,900 |
| 2006-08-28 | 391 | 395 | 387 | 390 | 20,000 | 3,900 |
| 2006-08-25 | 388 | 391 | 388 | 390 | 28,000 | 3,900 |
| 2006-08-24 | 393 | 393 | 389 | 389 | 19,000 | 3,890 |
| 2006-08-23 | 397 | 400 | 394 | 394 | 34,000 | 3,940 |
| 2006-08-22 | 397 | 399 | 394 | 399 | 32,000 | 3,990 |
| 2006-08-21 | 395 | 396 | 392 | 392 | 13,000 | 3,920 |
| 2006-08-18 | 398 | 398 | 390 | 392 | 13,000 | 3,920 |
| 2006-08-17 | 392 | 396 | 390 | 393 | 22,000 | 3,930 |
| 2006-08-16 | 384 | 391 | 384 | 391 | 12,000 | 3,910 |
| 2006-08-15 | 381 | 381 | 378 | 381 | 18,000 | 3,810 |
| 2006-08-14 | 380 | 381 | 378 | 381 | 16,000 | 3,810 |
| 2006-08-11 | 378 | 379 | 375 | 375 | 12,000 | 3,750 |
| 2006-08-10 | 386 | 386 | 377 | 377 | 22,000 | 3,770 |
| 2006-08-09 | 380 | 380 | 380 | 380 | 2,000 | 3,800 |
| 2006-08-08 | 380 | 380 | 380 | 380 | 5,000 | 3,800 |
| 2006-08-07 | 390 | 390 | 383 | 385 | 4,000 | 3,850 |
| 2006-08-04 | 378 | 380 | 377 | 377 | 9,000 | 3,770 |
| 2006-08-03 | 382 | 382 | 377 | 377 | 10,000 | 3,770 |
| 2006-08-02 | 382 | 382 | 372 | 380 | 22,000 | 3,800 |
| 2006-08-01 | 388 | 388 | 378 | 380 | 13,000 | 3,800 |
| 2006-07-31 | 388 | 388 | 388 | 388 | 6,000 | 3,880 |
| 2006-07-28 | 390 | 390 | 385 | 385 | 17,000 | 3,850 |
| 2006-07-27 | 383 | 390 | 383 | 390 | 6,000 | 3,900 |
| 2006-07-26 | 412 | 412 | 403 | 403 | 22,000 | 4,030 |
| 2006-07-25 | 393 | 393 | 393 | 393 | 4,000 | 3,930 |
| 2006-07-24 | 380 | 383 | 380 | 380 | 7,000 | 3,800 |
| 2006-07-21 | 381 | 383 | 381 | 383 | 3,000 | 3,830 |
| 2006-07-20 | 380 | 381 | 380 | 381 | 7,000 | 3,810 |
| 2006-07-19 | 379 | 380 | 377 | 377 | 8,000 | 3,770 |
| 2006-07-18 | 393 | 393 | 382 | 390 | 14,000 | 3,900 |
| 2006-07-14 | 394 | 395 | 389 | 395 | 13,000 | 3,950 |
| 2006-07-13 | 404 | 405 | 401 | 401 | 11,000 | 4,010 |
| 2006-07-12 | 405 | 407 | 403 | 405 | 16,000 | 4,050 |
| 2006-07-11 | 417 | 417 | 406 | 406 | 24,000 | 4,060 |
| 2006-07-10 | 402 | 417 | 402 | 417 | 20,000 | 4,170 |
| 2006-07-07 | 412 | 412 | 412 | 412 | 8,000 | 4,120 |
| 2006-07-06 | 417 | 417 | 412 | 412 | 18,000 | 4,120 |
| 2006-07-05 | 418 | 418 | 417 | 417 | 6,000 | 4,170 |
| 2006-07-04 | 420 | 420 | 419 | 420 | 5,000 | 4,200 |
| 2006-07-03 | 419 | 419 | 419 | 419 | 6,000 | 4,190 |
| 2006-06-30 | 420 | 421 | 418 | 419 | 16,000 | 4,190 |
| 2006-06-29 | 417 | 417 | 417 | 417 | 1,000 | 4,170 |
| 2006-06-28 | 419 | 419 | 419 | 419 | 5,000 | 4,190 |
| 2006-06-27 | 420 | 420 | 419 | 419 | 8,000 | 4,190 |
| 2006-06-26 | 420 | 420 | 418 | 418 | 12,000 | 4,180 |
| 2006-06-23 | 418 | 418 | 413 | 413 | 4,000 | 4,130 |
| 2006-06-22 | 419 | 420 | 417 | 417 | 14,000 | 4,170 |
| 2006-06-21 | 419 | 419 | 416 | 416 | 3,000 | 4,160 |
| 2006-06-20 | 420 | 420 | 415 | 419 | 9,000 | 4,190 |
| 2006-06-19 | 424 | 424 | 418 | 424 | 10,000 | 4,240 |
| 2006-06-16 | 416 | 425 | 416 | 419 | 22,000 | 4,190 |
| 2006-06-15 | 430 | 430 | 404 | 404 | 23,000 | 4,040 |
| 2006-06-14 | 396 | 405 | 396 | 401 | 16,000 | 4,010 |
| 2006-06-13 | 403 | 403 | 398 | 400 | 6,000 | 4,000 |
| 2006-06-12 | 396 | 401 | 396 | 401 | 12,000 | 4,010 |
| 2006-06-09 | 377 | 395 | 377 | 394 | 16,000 | 3,940 |
| 2006-06-08 | 411 | 411 | 387 | 387 | 23,000 | 3,870 |
| 2006-06-07 | 417 | 426 | 415 | 415 | 20,000 | 4,150 |
| 2006-06-06 | 426 | 426 | 413 | 417 | 20,000 | 4,170 |
| 2006-06-05 | 427 | 427 | 425 | 425 | 6,000 | 4,250 |
| 2006-06-02 | 422 | 426 | 411 | 426 | 14,000 | 4,260 |
| 2006-06-01 | 422 | 429 | 422 | 429 | 5,000 | 4,290 |
| 2006-05-31 | 432 | 432 | 425 | 425 | 4,000 | 4,250 |
| 2006-05-30 | 438 | 438 | 433 | 434 | 13,000 | 4,340 |
| 2006-05-29 | 435 | 440 | 435 | 438 | 4,000 | 4,380 |
| 2006-05-26 | 441 | 441 | 440 | 440 | 15,000 | 4,400 |
| 2006-05-25 | 460 | 460 | 448 | 448 | 14,000 | 4,480 |
| 2006-05-24 | 462 | 462 | 450 | 455 | 8,000 | 4,550 |
| 2006-05-23 | 452 | 464 | 451 | 464 | 13,000 | 4,640 |
| 2006-05-22 | 457 | 466 | 451 | 451 | 55,000 | 4,510 |
| 2006-05-19 | 448 | 456 | 448 | 456 | 48,000 | 4,560 |
| 2006-05-18 | 416 | 416 | 406 | 407 | 16,000 | 4,070 |
| 2006-05-17 | 414 | 415 | 403 | 406 | 8,000 | 4,060 |
| 2006-05-16 | 426 | 426 | 414 | 414 | 54,000 | 4,140 |
| 2006-05-15 | 435 | 435 | 425 | 426 | 31,000 | 4,260 |
| 2006-05-12 | 435 | 436 | 435 | 436 | 12,000 | 4,360 |
| 2006-05-11 | 446 | 446 | 440 | 440 | 10,000 | 4,400 |
| 2006-05-10 | 445 | 450 | 445 | 446 | 22,000 | 4,460 |
| 2006-05-09 | 447 | 447 | 444 | 444 | 9,000 | 4,440 |
| 2006-05-08 | 454 | 454 | 447 | 448 | 19,000 | 4,480 |
| 2006-05-02 | 446 | 448 | 445 | 445 | 6,000 | 4,450 |
| 2006-05-01 | 455 | 455 | 450 | 450 | 5,000 | 4,500 |
| 2006-04-28 | 444 | 444 | 444 | 444 | 1,000 | 4,440 |
| 2006-04-27 | 442 | 445 | 442 | 444 | 13,000 | 4,440 |
| 2006-04-26 | 459 | 459 | 447 | 447 | 8,000 | 4,470 |
| 2006-04-25 | 445 | 448 | 441 | 448 | 20,000 | 4,480 |
| 2006-04-24 | 452 | 452 | 447 | 447 | 13,000 | 4,470 |
| 2006-04-21 | 462 | 462 | 454 | 455 | 21,000 | 4,550 |
| 2006-04-20 | 462 | 462 | 460 | 460 | 17,000 | 4,600 |
| 2006-04-19 | 466 | 466 | 466 | 466 | 2,000 | 4,660 |
| 2006-04-18 | 463 | 464 | 463 | 464 | 5,000 | 4,640 |
| 2006-04-17 | 469 | 469 | 464 | 464 | 8,000 | 4,640 |
| 2006-04-14 | 470 | 470 | 465 | 465 | 2,000 | 4,650 |
| 2006-04-13 | 465 | 473 | 463 | 470 | 28,000 | 4,700 |
| 2006-04-12 | 474 | 474 | 471 | 471 | 12,000 | 4,710 |
| 2006-04-11 | 476 | 477 | 473 | 473 | 12,000 | 4,730 |
| 2006-04-10 | 471 | 475 | 471 | 475 | 10,000 | 4,750 |
| 2006-04-07 | 473 | 473 | 470 | 470 | 3,000 | 4,700 |
| 2006-04-06 | 475 | 475 | 472 | 472 | 8,000 | 4,720 |
| 2006-04-05 | 474 | 475 | 474 | 474 | 7,000 | 4,740 |
| 2006-04-04 | 476 | 478 | 474 | 474 | 9,000 | 4,740 |
| 2006-04-03 | 478 | 478 | 473 | 478 | 17,000 | 4,780 |
| 2006-03-31 | 474 | 478 | 474 | 478 | 5,000 | 4,780 |
| 2006-03-30 | 469 | 475 | 469 | 475 | 31,000 | 4,750 |
| 2006-03-29 | 461 | 468 | 461 | 464 | 15,000 | 4,640 |
| 2006-03-28 | 461 | 463 | 461 | 461 | 7,000 | 4,610 |
| 2006-03-27 | 466 | 466 | 461 | 463 | 18,000 | 4,630 |
| 2006-03-24 | 465 | 468 | 460 | 463 | 41,000 | 4,630 |
| 2006-03-23 | 463 | 464 | 460 | 463 | 28,000 | 4,630 |
| 2006-03-22 | 460 | 460 | 456 | 460 | 7,000 | 4,600 |
| 2006-03-20 | 455 | 460 | 455 | 460 | 19,000 | 4,600 |
| 2006-03-17 | 453 | 459 | 453 | 453 | 15,000 | 4,530 |
| 2006-03-16 | 455 | 457 | 453 | 453 | 11,000 | 4,530 |
| 2006-03-15 | 460 | 460 | 450 | 455 | 20,000 | 4,550 |
| 2006-03-14 | 447 | 456 | 447 | 456 | 34,000 | 4,560 |
| 2006-03-13 | 443 | 443 | 437 | 441 | 29,000 | 4,410 |
| 2006-03-10 | 442 | 448 | 441 | 441 | 11,000 | 4,410 |
| 2006-03-09 | 441 | 441 | 440 | 440 | 3,000 | 4,400 |
| 2006-03-08 | 435 | 441 | 435 | 441 | 5,000 | 4,410 |
| 2006-03-07 | 441 | 443 | 434 | 434 | 11,000 | 4,340 |
| 2006-03-06 | 440 | 440 | 435 | 440 | 10,000 | 4,400 |
| 2006-03-02 | 441 | 444 | 440 | 440 | 15,000 | 4,400 |
| 2006-03-01 | 454 | 455 | 435 | 438 | 52,000 | 4,380 |
| 2006-02-28 | 455 | 455 | 455 | 455 | 2,000 | 4,550 |
| 2006-02-27 | 461 | 461 | 452 | 455 | 13,000 | 4,550 |
| 2006-02-24 | 447 | 448 | 439 | 448 | 21,000 | 4,480 |
| 2006-02-23 | 431 | 439 | 430 | 439 | 12,000 | 4,390 |
| 2006-02-22 | 431 | 435 | 428 | 430 | 8,000 | 4,300 |
| 2006-02-21 | 415 | 438 | 415 | 428 | 17,000 | 4,280 |
| 2006-02-20 | 438 | 438 | 415 | 416 | 28,000 | 4,160 |
| 2006-02-17 | 463 | 463 | 450 | 450 | 19,000 | 4,500 |
| 2006-02-16 | 467 | 468 | 467 | 468 | 6,000 | 4,680 |
| 2006-02-15 | 472 | 473 | 462 | 462 | 10,000 | 4,620 |
| 2006-02-14 | 455 | 459 | 454 | 458 | 10,000 | 4,580 |
| 2006-02-13 | 474 | 474 | 460 | 460 | 9,000 | 4,600 |
| 2006-02-10 | 478 | 478 | 475 | 475 | 11,000 | 4,750 |
| 2006-02-09 | 480 | 484 | 480 | 480 | 19,000 | 4,800 |
| 2006-02-08 | 480 | 490 | 478 | 478 | 15,000 | 4,780 |
| 2006-02-07 | 480 | 480 | 477 | 477 | 11,000 | 4,770 |
| 2006-02-06 | 480 | 486 | 475 | 480 | 25,000 | 4,800 |
| 2006-02-03 | 481 | 485 | 480 | 480 | 16,000 | 4,800 |
| 2006-02-02 | 488 | 493 | 480 | 480 | 15,000 | 4,800 |
| 2006-02-01 | 491 | 500 | 486 | 486 | 23,000 | 4,860 |
| 2006-01-31 | 498 | 498 | 491 | 491 | 14,000 | 4,910 |
| 2006-01-30 | 505 | 505 | 495 | 495 | 28,000 | 4,950 |
| 2006-01-27 | 483 | 489 | 483 | 489 | 35,000 | 4,890 |
| 2006-01-26 | 485 | 485 | 477 | 477 | 11,000 | 4,770 |
| 2006-01-25 | 472 | 475 | 468 | 475 | 14,000 | 4,750 |
| 2006-01-24 | 460 | 475 | 460 | 475 | 18,000 | 4,750 |
| 2006-01-23 | 457 | 465 | 457 | 463 | 19,000 | 4,630 |
| 2006-01-20 | 486 | 487 | 476 | 477 | 16,000 | 4,770 |
| 2006-01-19 | 461 | 500 | 461 | 490 | 118,000 | 4,900 |
| 2006-01-18 | 500 | 500 | 455 | 475 | 60,000 | 4,750 |
| 2006-01-17 | 517 | 517 | 500 | 500 | 56,000 | 5,000 |
| 2006-01-16 | 509 | 519 | 508 | 519 | 90,000 | 5,190 |
| 2006-01-13 | 505 | 511 | 503 | 508 | 42,000 | 5,080 |
| 2006-01-12 | 503 | 510 | 499 | 510 | 73,000 | 5,100 |
| 2006-01-11 | 508 | 508 | 499 | 499 | 67,000 | 4,990 |
| 2006-01-10 | 495 | 502 | 491 | 500 | 85,000 | 5,000 |
| 2006-01-06 | 480 | 488 | 479 | 488 | 43,000 | 4,880 |
| 2006-01-05 | 473 | 479 | 473 | 479 | 23,000 | 4,790 |
| 2006-01-04 | 479 | 479 | 473 | 473 | 14,000 | 4,730 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1984-04-25]1株→1.05株
