4119 日本ピグメント(株) の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 345 | 345 | 341 | 341 | 6,000 | 3,410 |
| 2007-12-27 | 349 | 355 | 348 | 350 | 12,000 | 3,500 |
| 2007-12-26 | 354 | 354 | 345 | 351 | 13,000 | 3,510 |
| 2007-12-25 | 347 | 347 | 343 | 344 | 27,000 | 3,440 |
| 2007-12-21 | 340 | 340 | 332 | 332 | 33,000 | 3,320 |
| 2007-12-20 | 345 | 345 | 338 | 338 | 21,000 | 3,380 |
| 2007-12-19 | 347 | 350 | 345 | 345 | 10,000 | 3,450 |
| 2007-12-18 | 348 | 351 | 340 | 340 | 57,000 | 3,400 |
| 2007-12-17 | 371 | 371 | 351 | 351 | 35,000 | 3,510 |
| 2007-12-14 | 380 | 380 | 373 | 373 | 27,000 | 3,730 |
| 2007-12-13 | 386 | 386 | 382 | 382 | 18,000 | 3,820 |
| 2007-12-12 | 385 | 385 | 382 | 385 | 54,000 | 3,850 |
| 2007-12-11 | 385 | 392 | 385 | 392 | 70,000 | 3,920 |
| 2007-12-10 | 404 | 404 | 395 | 397 | 15,000 | 3,970 |
| 2007-12-07 | 403 | 404 | 403 | 404 | 12,000 | 4,040 |
| 2007-12-06 | 402 | 403 | 400 | 403 | 10,000 | 4,030 |
| 2007-12-05 | 402 | 402 | 402 | 402 | 2,000 | 4,020 |
| 2007-12-04 | 405 | 407 | 403 | 403 | 18,000 | 4,030 |
| 2007-12-03 | 415 | 415 | 410 | 410 | 7,000 | 4,100 |
| 2007-11-29 | 410 | 415 | 410 | 415 | 6,000 | 4,150 |
| 2007-11-28 | 400 | 400 | 400 | 400 | 5,000 | 4,000 |
| 2007-11-27 | 400 | 400 | 400 | 400 | 10,000 | 4,000 |
| 2007-11-26 | 422 | 422 | 400 | 400 | 12,000 | 4,000 |
| 2007-11-22 | 389 | 392 | 389 | 392 | 8,000 | 3,920 |
| 2007-11-21 | 388 | 390 | 380 | 389 | 17,000 | 3,890 |
| 2007-11-20 | 388 | 388 | 388 | 388 | 2,000 | 3,880 |
| 2007-11-19 | 390 | 395 | 390 | 391 | 8,000 | 3,910 |
| 2007-11-16 | 387 | 388 | 380 | 388 | 11,000 | 3,880 |
| 2007-11-14 | 385 | 392 | 385 | 389 | 16,000 | 3,890 |
| 2007-11-13 | 390 | 390 | 390 | 390 | 3,000 | 3,900 |
| 2007-11-12 | 393 | 395 | 393 | 395 | 6,000 | 3,950 |
| 2007-11-09 | 395 | 395 | 395 | 395 | 1,000 | 3,950 |
| 2007-11-08 | 391 | 393 | 391 | 393 | 6,000 | 3,930 |
| 2007-11-07 | 406 | 407 | 400 | 406 | 12,000 | 4,060 |
| 2007-11-06 | 411 | 411 | 411 | 411 | 4,000 | 4,110 |
| 2007-11-05 | 416 | 416 | 410 | 410 | 16,000 | 4,100 |
| 2007-11-02 | 414 | 421 | 410 | 410 | 9,000 | 4,100 |
| 2007-11-01 | 423 | 423 | 422 | 422 | 5,000 | 4,220 |
| 2007-10-31 | 419 | 422 | 419 | 422 | 12,000 | 4,220 |
| 2007-10-30 | 421 | 425 | 410 | 420 | 19,000 | 4,200 |
| 2007-10-29 | 434 | 435 | 420 | 420 | 28,000 | 4,200 |
| 2007-10-26 | 452 | 452 | 440 | 440 | 10,000 | 4,400 |
| 2007-10-25 | 451 | 451 | 447 | 447 | 4,000 | 4,470 |
| 2007-10-24 | 446 | 451 | 446 | 450 | 5,000 | 4,500 |
| 2007-10-23 | 440 | 451 | 439 | 450 | 39,000 | 4,500 |
| 2007-10-22 | 450 | 450 | 450 | 450 | 13,000 | 4,500 |
| 2007-10-19 | 453 | 453 | 452 | 452 | 4,000 | 4,520 |
| 2007-10-18 | 457 | 457 | 457 | 457 | 4,000 | 4,570 |
| 2007-10-17 | 455 | 459 | 455 | 459 | 3,000 | 4,590 |
| 2007-10-16 | 465 | 465 | 459 | 459 | 3,000 | 4,590 |
| 2007-10-15 | 467 | 467 | 466 | 466 | 2,000 | 4,660 |
| 2007-10-12 | 467 | 467 | 467 | 467 | 1,000 | 4,670 |
| 2007-10-11 | 470 | 470 | 464 | 464 | 13,000 | 4,640 |
| 2007-10-10 | 467 | 467 | 466 | 466 | 5,000 | 4,660 |
| 2007-10-09 | 470 | 470 | 462 | 470 | 16,000 | 4,700 |
| 2007-10-05 | 470 | 470 | 464 | 470 | 12,000 | 4,700 |
| 2007-10-04 | 467 | 467 | 467 | 467 | 1,000 | 4,670 |
| 2007-10-02 | 471 | 473 | 470 | 471 | 14,000 | 4,710 |
| 2007-10-01 | 468 | 470 | 468 | 469 | 11,000 | 4,690 |
| 2007-09-28 | 478 | 478 | 478 | 478 | 1,000 | 4,780 |
| 2007-09-27 | 463 | 475 | 460 | 473 | 9,000 | 4,730 |
| 2007-09-26 | 466 | 466 | 451 | 462 | 17,000 | 4,620 |
| 2007-09-25 | 470 | 470 | 461 | 466 | 7,000 | 4,660 |
| 2007-09-21 | 473 | 473 | 473 | 473 | 3,000 | 4,730 |
| 2007-09-20 | 468 | 473 | 463 | 473 | 6,000 | 4,730 |
| 2007-09-19 | 461 | 463 | 460 | 463 | 11,000 | 4,630 |
| 2007-09-18 | 463 | 463 | 450 | 450 | 12,000 | 4,500 |
| 2007-09-14 | 462 | 463 | 462 | 462 | 11,000 | 4,620 |
| 2007-09-13 | 460 | 462 | 460 | 462 | 3,000 | 4,620 |
| 2007-09-11 | 462 | 462 | 459 | 460 | 18,000 | 4,600 |
| 2007-09-10 | 468 | 468 | 458 | 461 | 6,000 | 4,610 |
| 2007-09-07 | 479 | 482 | 479 | 482 | 7,000 | 4,820 |
| 2007-09-06 | 472 | 481 | 471 | 481 | 9,000 | 4,810 |
| 2007-09-05 | 475 | 475 | 475 | 475 | 1,000 | 4,750 |
| 2007-09-03 | 475 | 482 | 473 | 482 | 18,000 | 4,820 |
| 2007-08-31 | 465 | 480 | 465 | 478 | 17,000 | 4,780 |
| 2007-08-30 | 466 | 466 | 465 | 465 | 3,000 | 4,650 |
| 2007-08-29 | 461 | 461 | 461 | 461 | 1,000 | 4,610 |
| 2007-08-28 | 480 | 480 | 462 | 462 | 5,000 | 4,620 |
| 2007-08-27 | 482 | 482 | 471 | 471 | 7,000 | 4,710 |
| 2007-08-24 | 469 | 469 | 461 | 467 | 6,000 | 4,670 |
| 2007-08-23 | 462 | 465 | 460 | 463 | 9,000 | 4,630 |
| 2007-08-22 | 455 | 460 | 453 | 456 | 11,000 | 4,560 |
| 2007-08-21 | 454 | 455 | 453 | 455 | 3,000 | 4,550 |
| 2007-08-20 | 449 | 454 | 449 | 454 | 9,000 | 4,540 |
| 2007-08-17 | 455 | 455 | 445 | 448 | 38,000 | 4,480 |
| 2007-08-16 | 469 | 469 | 441 | 450 | 9,000 | 4,500 |
| 2007-08-15 | 480 | 480 | 471 | 471 | 6,000 | 4,710 |
| 2007-08-13 | 495 | 495 | 478 | 478 | 6,000 | 4,780 |
| 2007-08-10 | 487 | 489 | 480 | 485 | 12,000 | 4,850 |
| 2007-08-09 | 492 | 502 | 491 | 499 | 18,000 | 4,990 |
| 2007-08-08 | 487 | 491 | 487 | 487 | 19,000 | 4,870 |
| 2007-08-07 | 494 | 499 | 493 | 494 | 9,000 | 4,940 |
| 2007-08-06 | 498 | 498 | 494 | 494 | 9,000 | 4,940 |
| 2007-08-03 | 502 | 502 | 502 | 502 | 2,000 | 5,020 |
| 2007-08-02 | 503 | 503 | 495 | 495 | 13,000 | 4,950 |
| 2007-08-01 | 514 | 514 | 505 | 505 | 18,000 | 5,050 |
| 2007-07-31 | 516 | 516 | 514 | 514 | 6,000 | 5,140 |
| 2007-07-30 | 506 | 515 | 505 | 515 | 22,000 | 5,150 |
| 2007-07-27 | 509 | 512 | 502 | 505 | 40,000 | 5,050 |
| 2007-07-26 | 524 | 524 | 510 | 519 | 35,000 | 5,190 |
| 2007-07-25 | 519 | 520 | 513 | 518 | 29,000 | 5,180 |
| 2007-07-24 | 521 | 521 | 516 | 516 | 8,000 | 5,160 |
| 2007-07-23 | 516 | 524 | 516 | 520 | 14,000 | 5,200 |
| 2007-07-20 | 522 | 522 | 522 | 522 | 3,000 | 5,220 |
| 2007-07-19 | 525 | 530 | 521 | 522 | 59,000 | 5,220 |
| 2007-07-18 | 525 | 528 | 525 | 526 | 8,000 | 5,260 |
| 2007-07-17 | 527 | 528 | 526 | 526 | 10,000 | 5,260 |
| 2007-07-13 | 535 | 539 | 533 | 535 | 15,000 | 5,350 |
| 2007-07-12 | 540 | 541 | 530 | 541 | 31,000 | 5,410 |
| 2007-07-11 | 538 | 540 | 535 | 540 | 63,000 | 5,400 |
| 2007-07-10 | 543 | 543 | 536 | 542 | 20,000 | 5,420 |
| 2007-07-09 | 535 | 546 | 535 | 545 | 56,000 | 5,450 |
| 2007-07-06 | 545 | 545 | 532 | 535 | 39,000 | 5,350 |
| 2007-07-05 | 528 | 549 | 528 | 549 | 89,000 | 5,490 |
| 2007-07-04 | 523 | 527 | 513 | 525 | 42,000 | 5,250 |
| 2007-07-03 | 530 | 530 | 520 | 520 | 49,000 | 5,200 |
| 2007-07-02 | 497 | 522 | 495 | 522 | 117,000 | 5,220 |
| 2007-06-29 | 493 | 501 | 493 | 497 | 63,000 | 4,970 |
| 2007-06-28 | 483 | 488 | 483 | 487 | 11,000 | 4,870 |
| 2007-06-27 | 494 | 494 | 483 | 483 | 9,000 | 4,830 |
| 2007-06-26 | 497 | 497 | 495 | 495 | 15,000 | 4,950 |
| 2007-06-25 | 500 | 501 | 498 | 500 | 17,000 | 5,000 |
| 2007-06-22 | 503 | 503 | 500 | 502 | 9,000 | 5,020 |
| 2007-06-21 | 501 | 502 | 500 | 500 | 47,000 | 5,000 |
| 2007-06-20 | 503 | 503 | 500 | 500 | 15,000 | 5,000 |
| 2007-06-19 | 501 | 501 | 500 | 500 | 9,000 | 5,000 |
| 2007-06-18 | 500 | 505 | 496 | 502 | 46,000 | 5,020 |
| 2007-06-15 | 492 | 499 | 491 | 499 | 20,000 | 4,990 |
| 2007-06-14 | 487 | 493 | 487 | 493 | 4,000 | 4,930 |
| 2007-06-13 | 487 | 487 | 484 | 484 | 6,000 | 4,840 |
| 2007-06-12 | 489 | 494 | 489 | 490 | 42,000 | 4,900 |
| 2007-06-11 | 496 | 496 | 490 | 490 | 34,000 | 4,900 |
| 2007-06-08 | 490 | 502 | 490 | 496 | 40,000 | 4,960 |
| 2007-06-07 | 487 | 502 | 485 | 502 | 54,000 | 5,020 |
| 2007-06-06 | 490 | 492 | 486 | 492 | 44,000 | 4,920 |
| 2007-06-05 | 477 | 486 | 475 | 486 | 86,000 | 4,860 |
| 2007-06-04 | 478 | 478 | 474 | 478 | 26,000 | 4,780 |
| 2007-06-01 | 478 | 480 | 478 | 480 | 7,000 | 4,800 |
| 2007-05-31 | 473 | 480 | 470 | 478 | 53,000 | 4,780 |
| 2007-05-30 | 479 | 479 | 472 | 475 | 20,000 | 4,750 |
| 2007-05-29 | 479 | 480 | 478 | 480 | 17,000 | 4,800 |
| 2007-05-28 | 480 | 482 | 480 | 480 | 32,000 | 4,800 |
| 2007-05-25 | 476 | 480 | 466 | 475 | 45,000 | 4,750 |
| 2007-05-24 | 484 | 484 | 475 | 478 | 48,000 | 4,780 |
| 2007-05-23 | 477 | 487 | 475 | 484 | 76,000 | 4,840 |
| 2007-05-22 | 460 | 481 | 460 | 481 | 50,000 | 4,810 |
| 2007-05-21 | 448 | 464 | 448 | 464 | 42,000 | 4,640 |
| 2007-05-18 | 443 | 450 | 438 | 443 | 51,000 | 4,430 |
| 2007-05-17 | 450 | 450 | 443 | 445 | 10,000 | 4,450 |
| 2007-05-16 | 455 | 458 | 446 | 450 | 39,000 | 4,500 |
| 2007-05-15 | 461 | 467 | 457 | 462 | 12,000 | 4,620 |
| 2007-05-14 | 460 | 466 | 460 | 463 | 20,000 | 4,630 |
| 2007-05-11 | 450 | 463 | 450 | 463 | 29,000 | 4,630 |
| 2007-05-10 | 452 | 460 | 452 | 459 | 54,000 | 4,590 |
| 2007-05-09 | 444 | 448 | 444 | 447 | 31,000 | 4,470 |
| 2007-05-08 | 450 | 450 | 446 | 447 | 16,000 | 4,470 |
| 2007-05-07 | 450 | 450 | 448 | 448 | 11,000 | 4,480 |
| 2007-05-02 | 434 | 441 | 434 | 441 | 17,000 | 4,410 |
| 2007-05-01 | 441 | 441 | 430 | 431 | 42,000 | 4,310 |
| 2007-04-27 | 440 | 444 | 436 | 437 | 105,000 | 4,370 |
| 2007-04-26 | 414 | 418 | 408 | 410 | 12,000 | 4,100 |
| 2007-04-25 | 403 | 404 | 403 | 404 | 4,000 | 4,040 |
| 2007-04-24 | 402 | 403 | 401 | 402 | 6,000 | 4,020 |
| 2007-04-23 | 403 | 408 | 402 | 408 | 9,000 | 4,080 |
| 2007-04-20 | 406 | 406 | 402 | 402 | 6,000 | 4,020 |
| 2007-04-19 | 407 | 408 | 406 | 406 | 7,000 | 4,060 |
| 2007-04-18 | 406 | 407 | 406 | 407 | 6,000 | 4,070 |
| 2007-04-17 | 406 | 406 | 405 | 405 | 5,000 | 4,050 |
| 2007-04-16 | 406 | 408 | 406 | 408 | 5,000 | 4,080 |
| 2007-04-13 | 407 | 412 | 407 | 411 | 12,000 | 4,110 |
| 2007-04-12 | 410 | 410 | 408 | 408 | 9,000 | 4,080 |
| 2007-04-11 | 407 | 410 | 407 | 410 | 4,000 | 4,100 |
| 2007-04-10 | 409 | 412 | 409 | 412 | 4,000 | 4,120 |
| 2007-04-09 | 409 | 409 | 406 | 409 | 8,000 | 4,090 |
| 2007-04-06 | 410 | 410 | 409 | 409 | 2,000 | 4,090 |
| 2007-04-05 | 409 | 410 | 405 | 410 | 10,000 | 4,100 |
| 2007-04-04 | 410 | 410 | 407 | 410 | 5,000 | 4,100 |
| 2007-04-03 | 407 | 410 | 400 | 406 | 17,000 | 4,060 |
| 2007-04-02 | 416 | 416 | 405 | 405 | 20,000 | 4,050 |
| 2007-03-30 | 417 | 417 | 415 | 415 | 2,000 | 4,150 |
| 2007-03-29 | 412 | 412 | 412 | 412 | 2,000 | 4,120 |
| 2007-03-28 | 420 | 421 | 417 | 417 | 10,000 | 4,170 |
| 2007-03-27 | 421 | 421 | 421 | 421 | 2,000 | 4,210 |
| 2007-03-26 | 430 | 430 | 426 | 426 | 16,000 | 4,260 |
| 2007-03-23 | 430 | 435 | 428 | 435 | 10,000 | 4,350 |
| 2007-03-22 | 425 | 430 | 425 | 429 | 6,000 | 4,290 |
| 2007-03-20 | 426 | 426 | 422 | 423 | 18,000 | 4,230 |
| 2007-03-19 | 425 | 427 | 424 | 425 | 37,000 | 4,250 |
| 2007-03-16 | 429 | 432 | 425 | 430 | 38,000 | 4,300 |
| 2007-03-15 | 427 | 433 | 427 | 429 | 15,000 | 4,290 |
| 2007-03-14 | 423 | 423 | 420 | 420 | 13,000 | 4,200 |
| 2007-03-13 | 435 | 435 | 433 | 433 | 2,000 | 4,330 |
| 2007-03-12 | 437 | 437 | 434 | 435 | 13,000 | 4,350 |
| 2007-03-09 | 437 | 437 | 437 | 437 | 2,000 | 4,370 |
| 2007-03-08 | 426 | 435 | 426 | 435 | 5,000 | 4,350 |
| 2007-03-07 | 438 | 438 | 431 | 431 | 17,000 | 4,310 |
| 2007-03-06 | 421 | 437 | 420 | 435 | 25,000 | 4,350 |
| 2007-03-05 | 427 | 429 | 421 | 421 | 52,000 | 4,210 |
| 2007-03-02 | 432 | 440 | 432 | 440 | 12,000 | 4,400 |
| 2007-03-01 | 452 | 452 | 435 | 435 | 51,000 | 4,350 |
| 2007-02-28 | 425 | 442 | 425 | 442 | 34,000 | 4,420 |
| 2007-02-27 | 464 | 465 | 446 | 460 | 44,000 | 4,600 |
| 2007-02-26 | 468 | 472 | 456 | 465 | 37,000 | 4,650 |
| 2007-02-23 | 472 | 472 | 461 | 469 | 34,000 | 4,690 |
| 2007-02-22 | 465 | 470 | 465 | 469 | 45,000 | 4,690 |
| 2007-02-21 | 454 | 468 | 454 | 464 | 87,000 | 4,640 |
| 2007-02-20 | 447 | 454 | 445 | 454 | 66,000 | 4,540 |
| 2007-02-19 | 436 | 446 | 434 | 445 | 49,000 | 4,450 |
| 2007-02-16 | 434 | 434 | 430 | 432 | 8,000 | 4,320 |
| 2007-02-15 | 434 | 434 | 433 | 434 | 7,000 | 4,340 |
| 2007-02-14 | 434 | 435 | 430 | 434 | 19,000 | 4,340 |
| 2007-02-13 | 432 | 441 | 429 | 434 | 38,000 | 4,340 |
| 2007-02-09 | 434 | 434 | 429 | 429 | 26,000 | 4,290 |
| 2007-02-08 | 433 | 434 | 430 | 430 | 24,000 | 4,300 |
| 2007-02-07 | 433 | 433 | 428 | 428 | 3,000 | 4,280 |
| 2007-02-06 | 420 | 433 | 415 | 433 | 23,000 | 4,330 |
| 2007-02-05 | 424 | 425 | 421 | 421 | 11,000 | 4,210 |
| 2007-02-02 | 425 | 425 | 422 | 424 | 9,000 | 4,240 |
| 2007-02-01 | 425 | 426 | 421 | 425 | 12,000 | 4,250 |
| 2007-01-31 | 421 | 421 | 417 | 420 | 18,000 | 4,200 |
| 2007-01-30 | 429 | 435 | 423 | 423 | 46,000 | 4,230 |
| 2007-01-29 | 425 | 430 | 420 | 428 | 51,000 | 4,280 |
| 2007-01-26 | 418 | 431 | 417 | 425 | 93,000 | 4,250 |
| 2007-01-25 | 414 | 414 | 408 | 408 | 11,000 | 4,080 |
| 2007-01-24 | 405 | 411 | 405 | 409 | 35,000 | 4,090 |
| 2007-01-23 | 409 | 409 | 404 | 404 | 24,000 | 4,040 |
| 2007-01-22 | 404 | 419 | 404 | 408 | 31,000 | 4,080 |
| 2007-01-19 | 403 | 403 | 403 | 403 | 21,000 | 4,030 |
| 2007-01-18 | 398 | 400 | 398 | 400 | 8,000 | 4,000 |
| 2007-01-17 | 400 | 400 | 398 | 398 | 6,000 | 3,980 |
| 2007-01-16 | 399 | 399 | 398 | 398 | 9,000 | 3,980 |
| 2007-01-15 | 400 | 400 | 397 | 397 | 7,000 | 3,970 |
| 2007-01-12 | 402 | 402 | 400 | 400 | 27,000 | 4,000 |
| 2007-01-11 | 399 | 399 | 398 | 398 | 11,000 | 3,980 |
| 2007-01-10 | 405 | 410 | 398 | 398 | 48,000 | 3,980 |
| 2007-01-09 | 400 | 402 | 400 | 401 | 16,000 | 4,010 |
| 2007-01-05 | 399 | 399 | 390 | 396 | 43,000 | 3,960 |
| 2007-01-04 | 395 | 398 | 391 | 398 | 20,000 | 3,980 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1984-04-25]1株→1.05株
