4119 (株)日本ピグメントホールディングス の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-29 | 191 | 191 | 189 | 189 | 7,000 | 1,890 |
| 2008-12-26 | 193 | 193 | 190 | 190 | 14,000 | 1,900 |
| 2008-12-25 | 195 | 195 | 194 | 194 | 16,000 | 1,940 |
| 2008-12-24 | 195 | 195 | 193 | 195 | 8,000 | 1,950 |
| 2008-12-22 | 195 | 195 | 195 | 195 | 2,000 | 1,950 |
| 2008-12-19 | 194 | 194 | 194 | 194 | 8,000 | 1,940 |
| 2008-12-18 | 194 | 195 | 193 | 195 | 4,000 | 1,950 |
| 2008-12-17 | 198 | 198 | 198 | 198 | 1,000 | 1,980 |
| 2008-12-16 | 196 | 196 | 196 | 196 | 3,000 | 1,960 |
| 2008-12-15 | 195 | 195 | 195 | 195 | 3,000 | 1,950 |
| 2008-12-11 | 200 | 200 | 199 | 199 | 6,000 | 1,990 |
| 2008-12-10 | 197 | 197 | 195 | 195 | 3,000 | 1,950 |
| 2008-12-09 | 196 | 196 | 196 | 196 | 6,000 | 1,960 |
| 2008-12-08 | 195 | 195 | 195 | 195 | 1,000 | 1,950 |
| 2008-12-05 | 194 | 195 | 191 | 191 | 7,000 | 1,910 |
| 2008-11-27 | 216 | 216 | 215 | 215 | 8,000 | 2,150 |
| 2008-11-26 | 217 | 217 | 217 | 217 | 10,000 | 2,170 |
| 2008-11-25 | 210 | 210 | 207 | 207 | 7,000 | 2,070 |
| 2008-11-21 | 195 | 201 | 195 | 201 | 6,000 | 2,010 |
| 2008-11-20 | 201 | 201 | 201 | 201 | 1,000 | 2,010 |
| 2008-11-19 | 210 | 210 | 201 | 201 | 3,000 | 2,010 |
| 2008-11-17 | 205 | 205 | 205 | 205 | 2,000 | 2,050 |
| 2008-11-14 | 215 | 217 | 205 | 205 | 8,000 | 2,050 |
| 2008-11-13 | 215 | 215 | 215 | 215 | 1,000 | 2,150 |
| 2008-11-10 | 230 | 230 | 225 | 230 | 5,000 | 2,300 |
| 2008-11-06 | 226 | 226 | 226 | 226 | 1,000 | 2,260 |
| 2008-11-05 | 226 | 235 | 226 | 235 | 6,000 | 2,350 |
| 2008-10-31 | 195 | 210 | 195 | 209 | 6,000 | 2,090 |
| 2008-10-30 | 199 | 200 | 199 | 200 | 3,000 | 2,000 |
| 2008-10-29 | 191 | 191 | 191 | 191 | 1,000 | 1,910 |
| 2008-10-28 | 199 | 199 | 180 | 181 | 5,000 | 1,810 |
| 2008-10-27 | 215 | 215 | 200 | 200 | 24,000 | 2,000 |
| 2008-10-24 | 213 | 213 | 198 | 200 | 6,000 | 2,000 |
| 2008-10-23 | 203 | 203 | 203 | 203 | 1,000 | 2,030 |
| 2008-10-22 | 213 | 213 | 213 | 213 | 1,000 | 2,130 |
| 2008-10-21 | 220 | 220 | 215 | 215 | 2,000 | 2,150 |
| 2008-10-17 | 190 | 190 | 190 | 190 | 1,000 | 1,900 |
| 2008-10-16 | 191 | 191 | 190 | 190 | 2,000 | 1,900 |
| 2008-10-14 | 201 | 209 | 194 | 194 | 5,000 | 1,940 |
| 2008-10-10 | 171 | 172 | 170 | 171 | 23,000 | 1,710 |
| 2008-10-09 | 169 | 186 | 169 | 185 | 19,000 | 1,850 |
| 2008-10-08 | 179 | 180 | 172 | 175 | 17,000 | 1,750 |
| 2008-10-07 | 168 | 186 | 168 | 186 | 19,000 | 1,860 |
| 2008-10-06 | 221 | 221 | 203 | 203 | 20,000 | 2,030 |
| 2008-10-03 | 227 | 227 | 223 | 223 | 5,000 | 2,230 |
| 2008-10-02 | 231 | 231 | 225 | 227 | 3,000 | 2,270 |
| 2008-10-01 | 236 | 236 | 234 | 235 | 3,000 | 2,350 |
| 2008-09-30 | 223 | 234 | 223 | 231 | 14,000 | 2,310 |
| 2008-09-29 | 249 | 249 | 248 | 248 | 6,000 | 2,480 |
| 2008-09-26 | 257 | 257 | 248 | 248 | 9,000 | 2,480 |
| 2008-09-25 | 247 | 247 | 245 | 247 | 6,000 | 2,470 |
| 2008-09-24 | 241 | 241 | 237 | 237 | 4,000 | 2,370 |
| 2008-09-22 | 242 | 249 | 242 | 242 | 6,000 | 2,420 |
| 2008-09-19 | 230 | 236 | 230 | 236 | 12,000 | 2,360 |
| 2008-09-18 | 236 | 236 | 219 | 220 | 53,000 | 2,200 |
| 2008-09-17 | 250 | 250 | 236 | 236 | 20,000 | 2,360 |
| 2008-09-16 | 250 | 250 | 245 | 250 | 8,000 | 2,500 |
| 2008-09-12 | 258 | 258 | 256 | 256 | 6,000 | 2,560 |
| 2008-09-11 | 261 | 261 | 257 | 258 | 20,000 | 2,580 |
| 2008-09-10 | 260 | 261 | 260 | 261 | 6,000 | 2,610 |
| 2008-09-09 | 272 | 275 | 270 | 270 | 9,000 | 2,700 |
| 2008-09-08 | 266 | 266 | 262 | 262 | 8,000 | 2,620 |
| 2008-09-05 | 269 | 269 | 260 | 260 | 5,000 | 2,600 |
| 2008-09-04 | 278 | 278 | 278 | 278 | 1,000 | 2,780 |
| 2008-09-03 | 285 | 285 | 285 | 285 | 1,000 | 2,850 |
| 2008-09-02 | 290 | 290 | 281 | 281 | 4,000 | 2,810 |
| 2008-08-26 | 300 | 300 | 300 | 300 | 7,000 | 3,000 |
| 2008-08-25 | 290 | 297 | 290 | 297 | 5,000 | 2,970 |
| 2008-08-22 | 285 | 285 | 285 | 285 | 1,000 | 2,850 |
| 2008-08-21 | 290 | 290 | 290 | 290 | 12,000 | 2,900 |
| 2008-08-20 | 291 | 291 | 290 | 290 | 6,000 | 2,900 |
| 2008-08-19 | 290 | 290 | 290 | 290 | 3,000 | 2,900 |
| 2008-08-15 | 290 | 290 | 290 | 290 | 1,000 | 2,900 |
| 2008-08-13 | 301 | 301 | 301 | 301 | 2,000 | 3,010 |
| 2008-08-12 | 309 | 309 | 309 | 309 | 1,000 | 3,090 |
| 2008-08-08 | 310 | 310 | 310 | 310 | 3,000 | 3,100 |
| 2008-08-06 | 320 | 320 | 320 | 320 | 1,000 | 3,200 |
| 2008-08-01 | 309 | 309 | 309 | 309 | 1,000 | 3,090 |
| 2008-07-31 | 313 | 314 | 313 | 314 | 5,000 | 3,140 |
| 2008-07-30 | 324 | 324 | 323 | 323 | 11,000 | 3,230 |
| 2008-07-29 | 325 | 325 | 325 | 325 | 3,000 | 3,250 |
| 2008-07-28 | 336 | 336 | 330 | 333 | 38,000 | 3,330 |
| 2008-07-25 | 320 | 320 | 315 | 316 | 13,000 | 3,160 |
| 2008-07-24 | 310 | 310 | 310 | 310 | 2,000 | 3,100 |
| 2008-07-18 | 300 | 300 | 290 | 290 | 2,000 | 2,900 |
| 2008-07-17 | 300 | 300 | 300 | 300 | 13,000 | 3,000 |
| 2008-07-16 | 295 | 295 | 290 | 290 | 7,000 | 2,900 |
| 2008-07-15 | 301 | 301 | 296 | 296 | 3,000 | 2,960 |
| 2008-07-14 | 304 | 304 | 304 | 304 | 1,000 | 3,040 |
| 2008-07-11 | 313 | 313 | 313 | 313 | 2,000 | 3,130 |
| 2008-07-09 | 304 | 304 | 304 | 304 | 1,000 | 3,040 |
| 2008-07-08 | 304 | 304 | 303 | 303 | 2,000 | 3,030 |
| 2008-07-04 | 305 | 305 | 305 | 305 | 1,000 | 3,050 |
| 2008-07-03 | 306 | 306 | 304 | 304 | 5,000 | 3,040 |
| 2008-07-02 | 315 | 315 | 315 | 315 | 1,000 | 3,150 |
| 2008-07-01 | 315 | 315 | 315 | 315 | 1,000 | 3,150 |
| 2008-06-30 | 315 | 315 | 311 | 315 | 11,000 | 3,150 |
| 2008-06-27 | 324 | 324 | 315 | 315 | 5,000 | 3,150 |
| 2008-06-26 | 329 | 329 | 329 | 329 | 6,000 | 3,290 |
| 2008-06-25 | 327 | 327 | 320 | 320 | 11,000 | 3,200 |
| 2008-06-24 | 322 | 322 | 322 | 322 | 2,000 | 3,220 |
| 2008-06-23 | 320 | 320 | 320 | 320 | 1,000 | 3,200 |
| 2008-06-20 | 322 | 322 | 318 | 318 | 11,000 | 3,180 |
| 2008-06-19 | 324 | 327 | 324 | 327 | 8,000 | 3,270 |
| 2008-06-18 | 325 | 325 | 324 | 324 | 3,000 | 3,240 |
| 2008-06-17 | 329 | 330 | 324 | 330 | 8,000 | 3,300 |
| 2008-06-16 | 330 | 330 | 324 | 329 | 6,000 | 3,290 |
| 2008-06-13 | 330 | 330 | 330 | 330 | 2,000 | 3,300 |
| 2008-06-11 | 329 | 329 | 329 | 329 | 15,000 | 3,290 |
| 2008-06-10 | 336 | 336 | 329 | 329 | 12,000 | 3,290 |
| 2008-06-09 | 336 | 336 | 336 | 336 | 2,000 | 3,360 |
| 2008-06-06 | 338 | 344 | 337 | 339 | 28,000 | 3,390 |
| 2008-06-04 | 341 | 341 | 341 | 341 | 3,000 | 3,410 |
| 2008-06-03 | 340 | 342 | 338 | 341 | 9,000 | 3,410 |
| 2008-06-02 | 335 | 340 | 335 | 340 | 3,000 | 3,400 |
| 2008-05-30 | 330 | 335 | 330 | 335 | 8,000 | 3,350 |
| 2008-05-29 | 325 | 329 | 323 | 328 | 5,000 | 3,280 |
| 2008-05-28 | 325 | 325 | 325 | 325 | 1,000 | 3,250 |
| 2008-05-27 | 321 | 321 | 321 | 321 | 1,000 | 3,210 |
| 2008-05-26 | 334 | 334 | 325 | 325 | 11,000 | 3,250 |
| 2008-05-23 | 325 | 330 | 325 | 330 | 17,000 | 3,300 |
| 2008-05-22 | 312 | 320 | 311 | 320 | 8,000 | 3,200 |
| 2008-05-21 | 319 | 319 | 319 | 319 | 1,000 | 3,190 |
| 2008-05-20 | 323 | 323 | 321 | 323 | 11,000 | 3,230 |
| 2008-05-19 | 324 | 324 | 322 | 324 | 10,000 | 3,240 |
| 2008-05-16 | 325 | 336 | 323 | 327 | 33,000 | 3,270 |
| 2008-05-15 | 317 | 327 | 317 | 327 | 9,000 | 3,270 |
| 2008-05-14 | 309 | 312 | 306 | 312 | 8,000 | 3,120 |
| 2008-05-13 | 308 | 312 | 308 | 311 | 4,000 | 3,110 |
| 2008-05-12 | 303 | 311 | 298 | 311 | 7,000 | 3,110 |
| 2008-05-09 | 312 | 312 | 310 | 310 | 14,000 | 3,100 |
| 2008-05-08 | 298 | 310 | 298 | 310 | 8,000 | 3,100 |
| 2008-05-07 | 295 | 305 | 295 | 302 | 23,000 | 3,020 |
| 2008-05-02 | 295 | 296 | 295 | 296 | 14,000 | 2,960 |
| 2008-05-01 | 295 | 295 | 295 | 295 | 3,000 | 2,950 |
| 2008-04-30 | 290 | 295 | 290 | 293 | 15,000 | 2,930 |
| 2008-04-28 | 290 | 292 | 290 | 291 | 39,000 | 2,910 |
| 2008-04-25 | 285 | 285 | 281 | 285 | 14,000 | 2,850 |
| 2008-04-24 | 280 | 280 | 280 | 280 | 1,000 | 2,800 |
| 2008-04-23 | 275 | 281 | 275 | 280 | 17,000 | 2,800 |
| 2008-04-22 | 278 | 278 | 278 | 278 | 2,000 | 2,780 |
| 2008-04-21 | 275 | 280 | 275 | 276 | 7,000 | 2,760 |
| 2008-04-18 | 269 | 271 | 258 | 271 | 27,000 | 2,710 |
| 2008-04-17 | 275 | 275 | 274 | 274 | 12,000 | 2,740 |
| 2008-04-16 | 270 | 270 | 270 | 270 | 8,000 | 2,700 |
| 2008-04-15 | 265 | 265 | 265 | 265 | 3,000 | 2,650 |
| 2008-04-14 | 266 | 266 | 266 | 266 | 2,000 | 2,660 |
| 2008-04-11 | 269 | 270 | 268 | 270 | 5,000 | 2,700 |
| 2008-04-10 | 271 | 271 | 264 | 266 | 11,000 | 2,660 |
| 2008-04-09 | 279 | 279 | 279 | 279 | 3,000 | 2,790 |
| 2008-04-08 | 283 | 283 | 280 | 280 | 6,000 | 2,800 |
| 2008-04-07 | 279 | 279 | 279 | 279 | 1,000 | 2,790 |
| 2008-04-04 | 275 | 284 | 275 | 284 | 4,000 | 2,840 |
| 2008-04-03 | 277 | 277 | 274 | 274 | 3,000 | 2,740 |
| 2008-04-02 | 277 | 280 | 276 | 279 | 11,000 | 2,790 |
| 2008-04-01 | 271 | 271 | 271 | 271 | 8,000 | 2,710 |
| 2008-03-31 | 270 | 270 | 268 | 269 | 10,000 | 2,690 |
| 2008-03-28 | 270 | 271 | 270 | 271 | 13,000 | 2,710 |
| 2008-03-26 | 292 | 292 | 282 | 287 | 10,000 | 2,870 |
| 2008-03-25 | 291 | 295 | 285 | 295 | 23,000 | 2,950 |
| 2008-03-24 | 276 | 290 | 275 | 290 | 19,000 | 2,900 |
| 2008-03-21 | 268 | 279 | 268 | 275 | 23,000 | 2,750 |
| 2008-03-19 | 260 | 270 | 260 | 266 | 5,000 | 2,660 |
| 2008-03-18 | 267 | 267 | 255 | 255 | 18,000 | 2,550 |
| 2008-03-17 | 271 | 271 | 265 | 266 | 3,000 | 2,660 |
| 2008-03-14 | 272 | 273 | 271 | 271 | 17,000 | 2,710 |
| 2008-03-13 | 282 | 282 | 276 | 276 | 6,000 | 2,760 |
| 2008-03-12 | 286 | 286 | 284 | 284 | 5,000 | 2,840 |
| 2008-03-11 | 277 | 278 | 277 | 278 | 3,000 | 2,780 |
| 2008-03-10 | 285 | 285 | 280 | 285 | 15,000 | 2,850 |
| 2008-03-07 | 292 | 292 | 285 | 286 | 9,000 | 2,860 |
| 2008-03-06 | 295 | 295 | 295 | 295 | 1,000 | 2,950 |
| 2008-03-04 | 298 | 298 | 298 | 298 | 1,000 | 2,980 |
| 2008-03-03 | 299 | 299 | 295 | 298 | 7,000 | 2,980 |
| 2008-02-29 | 306 | 306 | 306 | 306 | 9,000 | 3,060 |
| 2008-02-28 | 314 | 314 | 309 | 309 | 4,000 | 3,090 |
| 2008-02-27 | 315 | 315 | 314 | 314 | 2,000 | 3,140 |
| 2008-02-26 | 319 | 319 | 315 | 315 | 8,000 | 3,150 |
| 2008-02-25 | 306 | 310 | 306 | 310 | 7,000 | 3,100 |
| 2008-02-22 | 302 | 302 | 301 | 301 | 2,000 | 3,010 |
| 2008-02-21 | 307 | 308 | 307 | 308 | 5,000 | 3,080 |
| 2008-02-20 | 309 | 309 | 305 | 308 | 6,000 | 3,080 |
| 2008-02-19 | 309 | 309 | 309 | 309 | 3,000 | 3,090 |
| 2008-02-18 | 300 | 305 | 300 | 305 | 3,000 | 3,050 |
| 2008-02-15 | 290 | 295 | 290 | 295 | 3,000 | 2,950 |
| 2008-02-14 | 295 | 296 | 293 | 293 | 5,000 | 2,930 |
| 2008-02-13 | 300 | 300 | 290 | 290 | 12,000 | 2,900 |
| 2008-02-12 | 301 | 301 | 301 | 301 | 1,000 | 3,010 |
| 2008-02-08 | 302 | 305 | 300 | 300 | 8,000 | 3,000 |
| 2008-02-07 | 312 | 312 | 303 | 305 | 7,000 | 3,050 |
| 2008-02-06 | 318 | 318 | 311 | 311 | 6,000 | 3,110 |
| 2008-02-05 | 329 | 330 | 329 | 330 | 5,000 | 3,300 |
| 2008-02-04 | 325 | 327 | 325 | 325 | 15,000 | 3,250 |
| 2008-02-01 | 317 | 330 | 317 | 328 | 35,000 | 3,280 |
| 2008-01-31 | 300 | 307 | 300 | 307 | 8,000 | 3,070 |
| 2008-01-30 | 303 | 309 | 303 | 305 | 18,000 | 3,050 |
| 2008-01-29 | 301 | 305 | 301 | 305 | 15,000 | 3,050 |
| 2008-01-28 | 308 | 308 | 300 | 300 | 13,000 | 3,000 |
| 2008-01-25 | 299 | 305 | 299 | 305 | 22,000 | 3,050 |
| 2008-01-24 | 288 | 289 | 280 | 289 | 22,000 | 2,890 |
| 2008-01-23 | 280 | 280 | 271 | 280 | 5,000 | 2,800 |
| 2008-01-22 | 271 | 271 | 269 | 270 | 10,000 | 2,700 |
| 2008-01-21 | 277 | 277 | 271 | 272 | 3,000 | 2,720 |
| 2008-01-18 | 270 | 280 | 265 | 280 | 7,000 | 2,800 |
| 2008-01-17 | 267 | 275 | 255 | 275 | 87,000 | 2,750 |
| 2008-01-16 | 292 | 292 | 281 | 281 | 53,000 | 2,810 |
| 2008-01-15 | 310 | 310 | 295 | 295 | 12,000 | 2,950 |
| 2008-01-11 | 323 | 325 | 310 | 310 | 5,000 | 3,100 |
| 2008-01-10 | 321 | 323 | 320 | 323 | 10,000 | 3,230 |
| 2008-01-09 | 312 | 320 | 310 | 320 | 42,000 | 3,200 |
| 2008-01-08 | 325 | 328 | 320 | 320 | 28,000 | 3,200 |
| 2008-01-07 | 324 | 330 | 324 | 330 | 11,000 | 3,300 |
| 2008-01-04 | 335 | 335 | 327 | 327 | 23,000 | 3,270 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1984-04-25]1株→1.05株
