4119 (株)日本ピグメントホールディングス の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 173 | 173 | 173 | 173 | 2,000 | 1,730 |
| 2009-12-29 | 170 | 172 | 170 | 172 | 10,000 | 1,720 |
| 2009-12-28 | 178 | 178 | 171 | 171 | 9,000 | 1,710 |
| 2009-12-25 | 167 | 175 | 165 | 168 | 24,000 | 1,680 |
| 2009-12-24 | 161 | 162 | 159 | 162 | 5,000 | 1,620 |
| 2009-12-22 | 159 | 161 | 159 | 159 | 6,000 | 1,590 |
| 2009-12-21 | 159 | 163 | 159 | 162 | 8,000 | 1,620 |
| 2009-12-18 | 161 | 161 | 161 | 161 | 1,000 | 1,610 |
| 2009-12-17 | 164 | 164 | 161 | 161 | 16,000 | 1,610 |
| 2009-12-16 | 161 | 166 | 161 | 166 | 19,000 | 1,660 |
| 2009-12-15 | 165 | 165 | 159 | 159 | 9,000 | 1,590 |
| 2009-12-14 | 159 | 160 | 159 | 160 | 9,000 | 1,600 |
| 2009-12-11 | 158 | 158 | 152 | 157 | 9,000 | 1,570 |
| 2009-12-10 | 155 | 158 | 155 | 158 | 2,000 | 1,580 |
| 2009-12-09 | 155 | 157 | 155 | 157 | 4,000 | 1,570 |
| 2009-12-08 | 150 | 155 | 150 | 155 | 5,000 | 1,550 |
| 2009-12-07 | 154 | 155 | 154 | 155 | 9,000 | 1,550 |
| 2009-12-03 | 155 | 155 | 155 | 155 | 2,000 | 1,550 |
| 2009-12-02 | 145 | 150 | 145 | 150 | 10,000 | 1,500 |
| 2009-11-30 | 153 | 153 | 140 | 143 | 17,000 | 1,430 |
| 2009-11-26 | 163 | 163 | 163 | 163 | 8,000 | 1,630 |
| 2009-11-25 | 164 | 164 | 162 | 163 | 9,000 | 1,630 |
| 2009-11-24 | 152 | 168 | 152 | 168 | 8,000 | 1,680 |
| 2009-11-20 | 153 | 153 | 152 | 152 | 11,000 | 1,520 |
| 2009-11-19 | 154 | 154 | 154 | 154 | 1,000 | 1,540 |
| 2009-11-18 | 160 | 160 | 155 | 155 | 5,000 | 1,550 |
| 2009-11-16 | 156 | 156 | 156 | 156 | 3,000 | 1,560 |
| 2009-11-12 | 166 | 166 | 166 | 166 | 1,000 | 1,660 |
| 2009-11-09 | 162 | 162 | 162 | 162 | 1,000 | 1,620 |
| 2009-11-04 | 165 | 168 | 165 | 168 | 2,000 | 1,680 |
| 2009-11-02 | 158 | 168 | 158 | 168 | 7,000 | 1,680 |
| 2009-10-29 | 161 | 162 | 161 | 162 | 2,000 | 1,620 |
| 2009-10-27 | 163 | 169 | 162 | 169 | 7,000 | 1,690 |
| 2009-10-26 | 164 | 164 | 164 | 164 | 8,000 | 1,640 |
| 2009-10-23 | 166 | 169 | 166 | 169 | 11,000 | 1,690 |
| 2009-10-22 | 167 | 167 | 164 | 164 | 6,000 | 1,640 |
| 2009-10-21 | 163 | 163 | 163 | 163 | 2,000 | 1,630 |
| 2009-10-19 | 160 | 160 | 157 | 157 | 5,000 | 1,570 |
| 2009-10-15 | 161 | 161 | 161 | 161 | 1,000 | 1,610 |
| 2009-10-14 | 159 | 159 | 159 | 159 | 1,000 | 1,590 |
| 2009-10-13 | 159 | 159 | 155 | 155 | 18,000 | 1,550 |
| 2009-10-09 | 159 | 159 | 159 | 159 | 4,000 | 1,590 |
| 2009-10-08 | 162 | 162 | 162 | 162 | 1,000 | 1,620 |
| 2009-10-07 | 167 | 167 | 167 | 167 | 1,000 | 1,670 |
| 2009-10-06 | 170 | 170 | 170 | 170 | 15,000 | 1,700 |
| 2009-10-02 | 161 | 161 | 161 | 161 | 1,000 | 1,610 |
| 2009-09-30 | 156 | 156 | 156 | 156 | 2,000 | 1,560 |
| 2009-09-29 | 159 | 159 | 159 | 159 | 2,000 | 1,590 |
| 2009-09-28 | 171 | 171 | 165 | 165 | 12,000 | 1,650 |
| 2009-09-25 | 169 | 172 | 168 | 172 | 14,000 | 1,720 |
| 2009-09-24 | 171 | 171 | 165 | 171 | 10,000 | 1,710 |
| 2009-09-16 | 163 | 163 | 160 | 160 | 10,000 | 1,600 |
| 2009-09-15 | 163 | 163 | 163 | 163 | 2,000 | 1,630 |
| 2009-09-07 | 168 | 168 | 167 | 167 | 3,000 | 1,670 |
| 2009-09-04 | 166 | 168 | 165 | 168 | 7,000 | 1,680 |
| 2009-09-03 | 166 | 166 | 164 | 164 | 5,000 | 1,640 |
| 2009-09-02 | 167 | 170 | 167 | 170 | 2,000 | 1,700 |
| 2009-09-01 | 168 | 171 | 167 | 171 | 5,000 | 1,710 |
| 2009-08-31 | 167 | 173 | 167 | 171 | 5,000 | 1,710 |
| 2009-08-28 | 167 | 167 | 166 | 166 | 6,000 | 1,660 |
| 2009-08-27 | 168 | 171 | 166 | 171 | 4,000 | 1,710 |
| 2009-08-26 | 173 | 173 | 173 | 173 | 8,000 | 1,730 |
| 2009-08-25 | 167 | 170 | 165 | 170 | 17,000 | 1,700 |
| 2009-08-24 | 163 | 165 | 163 | 165 | 14,000 | 1,650 |
| 2009-08-21 | 162 | 162 | 162 | 162 | 5,000 | 1,620 |
| 2009-08-20 | 161 | 162 | 159 | 162 | 9,000 | 1,620 |
| 2009-08-19 | 166 | 166 | 161 | 161 | 6,000 | 1,610 |
| 2009-08-13 | 177 | 177 | 177 | 177 | 3,000 | 1,770 |
| 2009-08-12 | 172 | 172 | 172 | 172 | 1,000 | 1,720 |
| 2009-08-11 | 176 | 178 | 176 | 176 | 5,000 | 1,760 |
| 2009-08-10 | 173 | 175 | 172 | 175 | 13,000 | 1,750 |
| 2009-08-07 | 168 | 168 | 165 | 165 | 5,000 | 1,650 |
| 2009-08-05 | 174 | 174 | 174 | 174 | 5,000 | 1,740 |
| 2009-08-04 | 172 | 172 | 170 | 170 | 6,000 | 1,700 |
| 2009-08-03 | 170 | 172 | 170 | 172 | 8,000 | 1,720 |
| 2009-07-31 | 166 | 170 | 166 | 170 | 3,000 | 1,700 |
| 2009-07-30 | 165 | 165 | 165 | 165 | 1,000 | 1,650 |
| 2009-07-29 | 163 | 163 | 162 | 162 | 2,000 | 1,620 |
| 2009-07-28 | 171 | 171 | 152 | 163 | 11,000 | 1,630 |
| 2009-07-27 | 178 | 178 | 173 | 173 | 28,000 | 1,730 |
| 2009-07-24 | 163 | 173 | 163 | 173 | 45,000 | 1,730 |
| 2009-07-23 | 161 | 164 | 161 | 164 | 44,000 | 1,640 |
| 2009-07-22 | 161 | 161 | 159 | 161 | 9,000 | 1,610 |
| 2009-07-21 | 159 | 160 | 158 | 160 | 10,000 | 1,600 |
| 2009-07-17 | 159 | 159 | 156 | 157 | 11,000 | 1,570 |
| 2009-07-15 | 154 | 155 | 154 | 155 | 4,000 | 1,550 |
| 2009-07-14 | 154 | 154 | 154 | 154 | 3,000 | 1,540 |
| 2009-07-13 | 162 | 162 | 154 | 154 | 7,000 | 1,540 |
| 2009-07-10 | 158 | 158 | 154 | 154 | 7,000 | 1,540 |
| 2009-07-09 | 160 | 161 | 158 | 158 | 3,000 | 1,580 |
| 2009-07-08 | 163 | 163 | 161 | 161 | 8,000 | 1,610 |
| 2009-07-07 | 164 | 164 | 163 | 163 | 4,000 | 1,630 |
| 2009-07-06 | 163 | 164 | 163 | 164 | 9,000 | 1,640 |
| 2009-07-03 | 163 | 163 | 163 | 163 | 3,000 | 1,630 |
| 2009-07-02 | 164 | 164 | 163 | 163 | 9,000 | 1,630 |
| 2009-07-01 | 163 | 165 | 163 | 164 | 15,000 | 1,640 |
| 2009-06-30 | 162 | 163 | 162 | 163 | 4,000 | 1,630 |
| 2009-06-29 | 164 | 167 | 161 | 163 | 16,000 | 1,630 |
| 2009-06-26 | 163 | 165 | 163 | 163 | 28,000 | 1,630 |
| 2009-06-25 | 160 | 163 | 159 | 163 | 25,000 | 1,630 |
| 2009-06-24 | 160 | 160 | 158 | 158 | 13,000 | 1,580 |
| 2009-06-23 | 155 | 158 | 155 | 158 | 4,000 | 1,580 |
| 2009-06-22 | 156 | 158 | 156 | 157 | 17,000 | 1,570 |
| 2009-06-19 | 154 | 154 | 153 | 154 | 19,000 | 1,540 |
| 2009-06-18 | 157 | 158 | 149 | 151 | 18,000 | 1,510 |
| 2009-06-17 | 157 | 157 | 154 | 155 | 11,000 | 1,550 |
| 2009-06-16 | 167 | 167 | 156 | 157 | 26,000 | 1,570 |
| 2009-06-15 | 169 | 170 | 166 | 166 | 20,000 | 1,660 |
| 2009-06-12 | 165 | 165 | 160 | 164 | 23,000 | 1,640 |
| 2009-06-11 | 168 | 168 | 166 | 166 | 9,000 | 1,660 |
| 2009-06-10 | 167 | 167 | 164 | 167 | 11,000 | 1,670 |
| 2009-06-09 | 164 | 167 | 163 | 167 | 16,000 | 1,670 |
| 2009-06-08 | 166 | 166 | 165 | 166 | 7,000 | 1,660 |
| 2009-06-05 | 161 | 161 | 159 | 160 | 23,000 | 1,600 |
| 2009-06-04 | 158 | 159 | 153 | 158 | 33,000 | 1,580 |
| 2009-06-03 | 156 | 156 | 152 | 152 | 9,000 | 1,520 |
| 2009-06-02 | 159 | 159 | 159 | 159 | 9,000 | 1,590 |
| 2009-06-01 | 158 | 158 | 157 | 157 | 7,000 | 1,570 |
| 2009-05-29 | 154 | 154 | 153 | 153 | 2,000 | 1,530 |
| 2009-05-28 | 153 | 153 | 153 | 153 | 6,000 | 1,530 |
| 2009-05-27 | 150 | 154 | 150 | 150 | 10,000 | 1,500 |
| 2009-05-26 | 151 | 151 | 149 | 149 | 20,000 | 1,490 |
| 2009-05-25 | 151 | 152 | 151 | 152 | 21,000 | 1,520 |
| 2009-05-22 | 149 | 152 | 148 | 152 | 9,000 | 1,520 |
| 2009-05-20 | 147 | 147 | 147 | 147 | 2,000 | 1,470 |
| 2009-05-19 | 147 | 147 | 144 | 144 | 7,000 | 1,440 |
| 2009-05-18 | 147 | 147 | 146 | 146 | 4,000 | 1,460 |
| 2009-05-15 | 149 | 149 | 149 | 149 | 5,000 | 1,490 |
| 2009-05-14 | 144 | 144 | 144 | 144 | 3,000 | 1,440 |
| 2009-05-12 | 147 | 147 | 147 | 147 | 2,000 | 1,470 |
| 2009-05-11 | 147 | 147 | 147 | 147 | 11,000 | 1,470 |
| 2009-05-08 | 146 | 146 | 146 | 146 | 1,000 | 1,460 |
| 2009-05-01 | 149 | 149 | 149 | 149 | 1,000 | 1,490 |
| 2009-04-27 | 157 | 157 | 157 | 157 | 11,000 | 1,570 |
| 2009-04-24 | 155 | 156 | 154 | 156 | 13,000 | 1,560 |
| 2009-04-23 | 148 | 148 | 148 | 148 | 3,000 | 1,480 |
| 2009-04-22 | 147 | 147 | 147 | 147 | 3,000 | 1,470 |
| 2009-04-21 | 142 | 147 | 142 | 147 | 17,000 | 1,470 |
| 2009-04-20 | 150 | 150 | 150 | 150 | 1,000 | 1,500 |
| 2009-04-17 | 148 | 148 | 148 | 148 | 1,000 | 1,480 |
| 2009-04-15 | 150 | 150 | 148 | 148 | 2,000 | 1,480 |
| 2009-04-14 | 150 | 150 | 150 | 150 | 1,000 | 1,500 |
| 2009-04-13 | 150 | 150 | 150 | 150 | 1,000 | 1,500 |
| 2009-04-10 | 152 | 152 | 152 | 152 | 1,000 | 1,520 |
| 2009-04-08 | 152 | 152 | 152 | 152 | 1,000 | 1,520 |
| 2009-04-06 | 150 | 150 | 150 | 150 | 1,000 | 1,500 |
| 2009-04-03 | 159 | 159 | 145 | 145 | 8,000 | 1,450 |
| 2009-03-31 | 151 | 159 | 151 | 159 | 11,000 | 1,590 |
| 2009-03-30 | 170 | 175 | 160 | 160 | 24,000 | 1,600 |
| 2009-03-27 | 151 | 169 | 151 | 165 | 27,000 | 1,650 |
| 2009-03-26 | 153 | 153 | 153 | 153 | 12,000 | 1,530 |
| 2009-03-25 | 138 | 144 | 138 | 144 | 10,000 | 1,440 |
| 2009-03-24 | 134 | 134 | 132 | 133 | 5,000 | 1,330 |
| 2009-03-23 | 123 | 127 | 123 | 127 | 4,000 | 1,270 |
| 2009-03-19 | 126 | 127 | 125 | 127 | 4,000 | 1,270 |
| 2009-03-18 | 128 | 128 | 128 | 128 | 1,000 | 1,280 |
| 2009-03-16 | 128 | 128 | 121 | 128 | 9,000 | 1,280 |
| 2009-03-13 | 128 | 128 | 128 | 128 | 1,000 | 1,280 |
| 2009-03-11 | 129 | 129 | 129 | 129 | 1,000 | 1,290 |
| 2009-03-10 | 130 | 130 | 127 | 127 | 8,000 | 1,270 |
| 2009-03-06 | 130 | 131 | 130 | 131 | 3,000 | 1,310 |
| 2009-03-04 | 137 | 137 | 130 | 130 | 4,000 | 1,300 |
| 2009-03-02 | 142 | 142 | 142 | 142 | 1,000 | 1,420 |
| 2009-02-27 | 129 | 139 | 129 | 139 | 6,000 | 1,390 |
| 2009-02-26 | 145 | 145 | 145 | 145 | 15,000 | 1,450 |
| 2009-02-25 | 130 | 130 | 130 | 130 | 8,000 | 1,300 |
| 2009-02-24 | 120 | 120 | 120 | 120 | 5,000 | 1,200 |
| 2009-02-23 | 123 | 123 | 121 | 121 | 3,000 | 1,210 |
| 2009-02-20 | 127 | 127 | 123 | 123 | 4,000 | 1,230 |
| 2009-02-19 | 124 | 125 | 124 | 125 | 7,000 | 1,250 |
| 2009-02-18 | 129 | 129 | 124 | 129 | 11,000 | 1,290 |
| 2009-02-17 | 135 | 135 | 125 | 125 | 16,000 | 1,250 |
| 2009-02-16 | 134 | 135 | 134 | 135 | 4,000 | 1,350 |
| 2009-02-13 | 155 | 155 | 133 | 144 | 50,000 | 1,440 |
| 2009-02-12 | 154 | 157 | 154 | 157 | 4,000 | 1,570 |
| 2009-02-10 | 160 | 160 | 160 | 160 | 3,000 | 1,600 |
| 2009-02-09 | 160 | 160 | 160 | 160 | 3,000 | 1,600 |
| 2009-02-06 | 165 | 165 | 160 | 160 | 5,000 | 1,600 |
| 2009-02-04 | 164 | 170 | 163 | 170 | 8,000 | 1,700 |
| 2009-02-03 | 173 | 173 | 163 | 163 | 5,000 | 1,630 |
| 2009-01-30 | 170 | 173 | 168 | 173 | 7,000 | 1,730 |
| 2009-01-29 | 172 | 172 | 171 | 171 | 5,000 | 1,710 |
| 2009-01-28 | 172 | 173 | 170 | 173 | 19,000 | 1,730 |
| 2009-01-27 | 173 | 174 | 173 | 174 | 8,000 | 1,740 |
| 2009-01-26 | 174 | 174 | 170 | 172 | 23,000 | 1,720 |
| 2009-01-23 | 182 | 182 | 178 | 180 | 19,000 | 1,800 |
| 2009-01-22 | 185 | 185 | 184 | 184 | 7,000 | 1,840 |
| 2009-01-20 | 182 | 182 | 182 | 182 | 2,000 | 1,820 |
| 2009-01-19 | 181 | 183 | 181 | 183 | 5,000 | 1,830 |
| 2009-01-14 | 186 | 186 | 186 | 186 | 2,000 | 1,860 |
| 2009-01-13 | 189 | 189 | 189 | 189 | 1,000 | 1,890 |
| 2009-01-09 | 190 | 190 | 190 | 190 | 1,000 | 1,900 |
| 2009-01-08 | 190 | 190 | 190 | 190 | 5,000 | 1,900 |
| 2009-01-06 | 190 | 190 | 190 | 190 | 7,000 | 1,900 |
| 2009-01-05 | 190 | 190 | 190 | 190 | 1,000 | 1,900 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1984-04-25]1株→1.05株
