4119 (株)日本ピグメントホールディングス の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 200 | 204 | 200 | 203 | 8,000 | 2,030 |
| 2015-12-29 | 200 | 201 | 200 | 200 | 9,000 | 2,000 |
| 2015-12-28 | 199 | 199 | 198 | 199 | 14,000 | 1,990 |
| 2015-12-25 | 196 | 197 | 195 | 196 | 98,000 | 1,960 |
| 2015-12-24 | 198 | 198 | 193 | 198 | 130,000 | 1,980 |
| 2015-12-22 | 198 | 201 | 197 | 198 | 179,000 | 1,980 |
| 2015-12-21 | 200 | 201 | 199 | 200 | 100,000 | 2,000 |
| 2015-12-18 | 203 | 203 | 200 | 202 | 41,000 | 2,020 |
| 2015-12-17 | 203 | 205 | 202 | 203 | 139,000 | 2,030 |
| 2015-12-16 | 205 | 207 | 205 | 206 | 102,000 | 2,060 |
| 2015-12-15 | 212 | 212 | 205 | 206 | 223,000 | 2,060 |
| 2015-12-14 | 212 | 213 | 211 | 211 | 34,000 | 2,110 |
| 2015-12-11 | 212 | 214 | 212 | 214 | 29,000 | 2,140 |
| 2015-12-10 | 214 | 214 | 213 | 214 | 37,000 | 2,140 |
| 2015-12-09 | 215 | 217 | 215 | 215 | 17,000 | 2,150 |
| 2015-12-08 | 213 | 214 | 213 | 214 | 46,000 | 2,140 |
| 2015-12-07 | 216 | 217 | 213 | 214 | 114,000 | 2,140 |
| 2015-12-04 | 215 | 216 | 215 | 216 | 23,000 | 2,160 |
| 2015-12-03 | 216 | 217 | 216 | 217 | 23,000 | 2,170 |
| 2015-12-02 | 216 | 217 | 216 | 217 | 38,000 | 2,170 |
| 2015-12-01 | 218 | 219 | 217 | 218 | 13,000 | 2,180 |
| 2015-11-30 | 219 | 219 | 217 | 219 | 19,000 | 2,190 |
| 2015-11-27 | 219 | 220 | 218 | 218 | 62,000 | 2,180 |
| 2015-11-26 | 226 | 226 | 224 | 224 | 11,000 | 2,240 |
| 2015-11-25 | 223 | 224 | 222 | 224 | 18,000 | 2,240 |
| 2015-11-24 | 223 | 226 | 223 | 223 | 34,000 | 2,230 |
| 2015-11-20 | 221 | 224 | 221 | 223 | 112,000 | 2,230 |
| 2015-11-19 | 220 | 220 | 220 | 220 | 6,000 | 2,200 |
| 2015-11-18 | 219 | 220 | 219 | 220 | 13,000 | 2,200 |
| 2015-11-17 | 217 | 220 | 217 | 220 | 7,000 | 2,200 |
| 2015-11-16 | 215 | 216 | 213 | 216 | 68,000 | 2,160 |
| 2015-11-13 | 217 | 217 | 216 | 216 | 47,000 | 2,160 |
| 2015-11-12 | 218 | 220 | 218 | 218 | 16,000 | 2,180 |
| 2015-11-11 | 218 | 220 | 218 | 219 | 10,000 | 2,190 |
| 2015-11-10 | 218 | 219 | 218 | 219 | 6,000 | 2,190 |
| 2015-11-09 | 218 | 220 | 218 | 218 | 10,000 | 2,180 |
| 2015-11-06 | 217 | 218 | 217 | 218 | 16,000 | 2,180 |
| 2015-11-05 | 217 | 219 | 217 | 218 | 43,000 | 2,180 |
| 2015-11-04 | 219 | 219 | 217 | 217 | 15,000 | 2,170 |
| 2015-11-02 | 221 | 221 | 217 | 218 | 21,000 | 2,180 |
| 2015-10-30 | 222 | 222 | 220 | 221 | 24,000 | 2,210 |
| 2015-10-29 | 221 | 222 | 220 | 220 | 6,000 | 2,200 |
| 2015-10-28 | 221 | 222 | 219 | 222 | 20,000 | 2,220 |
| 2015-10-27 | 221 | 223 | 221 | 223 | 4,000 | 2,230 |
| 2015-10-26 | 222 | 223 | 220 | 222 | 72,000 | 2,220 |
| 2015-10-23 | 224 | 225 | 222 | 222 | 114,000 | 2,220 |
| 2015-10-22 | 228 | 230 | 228 | 228 | 5,000 | 2,280 |
| 2015-10-21 | 230 | 230 | 230 | 230 | 1,000 | 2,300 |
| 2015-10-20 | 229 | 229 | 229 | 229 | 4,000 | 2,290 |
| 2015-10-19 | 228 | 228 | 228 | 228 | 1,000 | 2,280 |
| 2015-10-16 | 228 | 228 | 228 | 228 | 1,000 | 2,280 |
| 2015-10-15 | 231 | 231 | 228 | 228 | 8,000 | 2,280 |
| 2015-10-14 | 231 | 231 | 231 | 231 | 3,000 | 2,310 |
| 2015-10-09 | 232 | 236 | 232 | 236 | 10,000 | 2,360 |
| 2015-10-08 | 232 | 233 | 232 | 232 | 4,000 | 2,320 |
| 2015-10-07 | 230 | 231 | 230 | 230 | 9,000 | 2,300 |
| 2015-10-06 | 227 | 230 | 227 | 230 | 5,000 | 2,300 |
| 2015-10-05 | 224 | 227 | 223 | 227 | 7,000 | 2,270 |
| 2015-10-02 | 225 | 226 | 225 | 226 | 4,000 | 2,260 |
| 2015-10-01 | 222 | 225 | 222 | 225 | 73,000 | 2,250 |
| 2015-09-30 | 222 | 222 | 221 | 221 | 6,000 | 2,210 |
| 2015-09-29 | 230 | 230 | 220 | 223 | 33,000 | 2,230 |
| 2015-09-28 | 234 | 234 | 234 | 234 | 7,000 | 2,340 |
| 2015-09-25 | 233 | 233 | 231 | 231 | 9,000 | 2,310 |
| 2015-09-24 | 230 | 230 | 230 | 230 | 3,000 | 2,300 |
| 2015-09-17 | 231 | 231 | 230 | 230 | 5,000 | 2,300 |
| 2015-09-16 | 230 | 233 | 230 | 233 | 6,000 | 2,330 |
| 2015-09-15 | 230 | 232 | 230 | 231 | 16,000 | 2,310 |
| 2015-09-14 | 232 | 232 | 232 | 232 | 4,000 | 2,320 |
| 2015-09-11 | 230 | 232 | 230 | 232 | 5,000 | 2,320 |
| 2015-09-10 | 232 | 233 | 232 | 233 | 5,000 | 2,330 |
| 2015-09-09 | 230 | 232 | 228 | 232 | 4,000 | 2,320 |
| 2015-09-08 | 228 | 228 | 228 | 228 | 8,000 | 2,280 |
| 2015-09-07 | 227 | 230 | 227 | 228 | 44,000 | 2,280 |
| 2015-09-04 | 232 | 232 | 230 | 230 | 3,000 | 2,300 |
| 2015-09-03 | 230 | 234 | 230 | 231 | 11,000 | 2,310 |
| 2015-09-02 | 231 | 231 | 227 | 230 | 9,000 | 2,300 |
| 2015-09-01 | 236 | 236 | 234 | 234 | 5,000 | 2,340 |
| 2015-08-31 | 240 | 240 | 236 | 236 | 49,000 | 2,360 |
| 2015-08-28 | 239 | 240 | 236 | 240 | 16,000 | 2,400 |
| 2015-08-27 | 236 | 239 | 236 | 239 | 14,000 | 2,390 |
| 2015-08-26 | 235 | 236 | 234 | 236 | 13,000 | 2,360 |
| 2015-08-25 | 228 | 234 | 217 | 234 | 81,000 | 2,340 |
| 2015-08-24 | 240 | 240 | 232 | 232 | 46,000 | 2,320 |
| 2015-08-21 | 242 | 242 | 241 | 241 | 25,000 | 2,410 |
| 2015-08-20 | 247 | 247 | 242 | 242 | 26,000 | 2,420 |
| 2015-08-19 | 246 | 249 | 244 | 244 | 31,000 | 2,440 |
| 2015-08-18 | 245 | 245 | 245 | 245 | 6,000 | 2,450 |
| 2015-08-17 | 243 | 245 | 242 | 245 | 15,000 | 2,450 |
| 2015-08-14 | 241 | 243 | 241 | 242 | 8,000 | 2,420 |
| 2015-08-13 | 241 | 243 | 241 | 242 | 71,000 | 2,420 |
| 2015-08-12 | 243 | 243 | 240 | 241 | 88,000 | 2,410 |
| 2015-08-11 | 250 | 255 | 244 | 244 | 115,000 | 2,440 |
| 2015-08-10 | 249 | 250 | 249 | 249 | 15,000 | 2,490 |
| 2015-08-07 | 251 | 251 | 250 | 250 | 8,000 | 2,500 |
| 2015-08-06 | 251 | 251 | 249 | 251 | 9,000 | 2,510 |
| 2015-08-05 | 251 | 251 | 250 | 251 | 16,000 | 2,510 |
| 2015-08-04 | 251 | 253 | 251 | 251 | 15,000 | 2,510 |
| 2015-08-03 | 255 | 256 | 251 | 252 | 15,000 | 2,520 |
| 2015-07-31 | 255 | 255 | 255 | 255 | 2,000 | 2,550 |
| 2015-07-30 | 255 | 255 | 252 | 255 | 16,000 | 2,550 |
| 2015-07-29 | 257 | 257 | 254 | 254 | 12,000 | 2,540 |
| 2015-07-28 | 258 | 258 | 256 | 257 | 12,000 | 2,570 |
| 2015-07-27 | 260 | 261 | 258 | 261 | 52,000 | 2,610 |
| 2015-07-24 | 257 | 259 | 257 | 259 | 83,000 | 2,590 |
| 2015-07-23 | 255 | 257 | 254 | 257 | 20,000 | 2,570 |
| 2015-07-22 | 253 | 253 | 253 | 253 | 9,000 | 2,530 |
| 2015-07-21 | 253 | 254 | 253 | 253 | 9,000 | 2,530 |
| 2015-07-17 | 253 | 253 | 251 | 252 | 14,000 | 2,520 |
| 2015-07-16 | 253 | 253 | 247 | 252 | 35,000 | 2,520 |
| 2015-07-15 | 249 | 252 | 249 | 252 | 10,000 | 2,520 |
| 2015-07-14 | 247 | 249 | 245 | 248 | 31,000 | 2,480 |
| 2015-07-13 | 248 | 248 | 245 | 246 | 19,000 | 2,460 |
| 2015-07-10 | 245 | 247 | 245 | 247 | 8,000 | 2,470 |
| 2015-07-09 | 248 | 249 | 240 | 245 | 80,000 | 2,450 |
| 2015-07-08 | 253 | 253 | 249 | 250 | 29,000 | 2,500 |
| 2015-07-07 | 252 | 255 | 252 | 254 | 8,000 | 2,540 |
| 2015-07-06 | 254 | 254 | 252 | 252 | 26,000 | 2,520 |
| 2015-07-03 | 258 | 258 | 255 | 255 | 22,000 | 2,550 |
| 2015-07-02 | 259 | 260 | 254 | 260 | 84,000 | 2,600 |
| 2015-07-01 | 255 | 257 | 254 | 257 | 17,000 | 2,570 |
| 2015-06-30 | 253 | 256 | 253 | 255 | 14,000 | 2,550 |
| 2015-06-29 | 257 | 257 | 253 | 253 | 30,000 | 2,530 |
| 2015-06-26 | 258 | 260 | 258 | 259 | 40,000 | 2,590 |
| 2015-06-25 | 258 | 258 | 256 | 258 | 6,000 | 2,580 |
| 2015-06-24 | 257 | 258 | 256 | 258 | 24,000 | 2,580 |
| 2015-06-23 | 256 | 257 | 255 | 256 | 13,000 | 2,560 |
| 2015-06-22 | 256 | 256 | 254 | 255 | 11,000 | 2,550 |
| 2015-06-19 | 256 | 257 | 256 | 257 | 7,000 | 2,570 |
| 2015-06-18 | 257 | 257 | 255 | 255 | 13,000 | 2,550 |
| 2015-06-17 | 256 | 256 | 254 | 256 | 17,000 | 2,560 |
| 2015-06-16 | 256 | 256 | 253 | 255 | 21,000 | 2,550 |
| 2015-06-15 | 257 | 258 | 257 | 258 | 35,000 | 2,580 |
| 2015-06-12 | 256 | 259 | 256 | 256 | 57,000 | 2,560 |
| 2015-06-11 | 255 | 255 | 254 | 254 | 17,000 | 2,540 |
| 2015-06-10 | 258 | 258 | 253 | 255 | 33,000 | 2,550 |
| 2015-06-09 | 257 | 258 | 254 | 256 | 28,000 | 2,560 |
| 2015-06-08 | 257 | 258 | 256 | 258 | 9,000 | 2,580 |
| 2015-06-05 | 258 | 258 | 258 | 258 | 12,000 | 2,580 |
| 2015-06-04 | 260 | 261 | 259 | 259 | 45,000 | 2,590 |
| 2015-06-03 | 255 | 258 | 255 | 257 | 31,000 | 2,570 |
| 2015-06-02 | 254 | 256 | 254 | 254 | 63,000 | 2,540 |
| 2015-06-01 | 256 | 256 | 254 | 254 | 15,000 | 2,540 |
| 2015-05-29 | 252 | 256 | 252 | 254 | 91,000 | 2,540 |
| 2015-05-28 | 249 | 250 | 248 | 250 | 22,000 | 2,500 |
| 2015-05-27 | 249 | 250 | 248 | 248 | 62,000 | 2,480 |
| 2015-05-26 | 250 | 250 | 249 | 250 | 23,000 | 2,500 |
| 2015-05-25 | 251 | 251 | 249 | 249 | 28,000 | 2,490 |
| 2015-05-22 | 250 | 251 | 250 | 251 | 5,000 | 2,510 |
| 2015-05-21 | 250 | 252 | 248 | 249 | 29,000 | 2,490 |
| 2015-05-20 | 252 | 252 | 250 | 250 | 30,000 | 2,500 |
| 2015-05-19 | 251 | 252 | 251 | 251 | 15,000 | 2,510 |
| 2015-05-18 | 251 | 251 | 250 | 251 | 8,000 | 2,510 |
| 2015-05-15 | 254 | 254 | 251 | 251 | 15,000 | 2,510 |
| 2015-05-14 | 245 | 254 | 245 | 250 | 61,000 | 2,500 |
| 2015-05-13 | 247 | 247 | 244 | 245 | 27,000 | 2,450 |
| 2015-05-12 | 245 | 246 | 245 | 246 | 14,000 | 2,460 |
| 2015-05-11 | 245 | 246 | 245 | 246 | 13,000 | 2,460 |
| 2015-05-07 | 249 | 249 | 247 | 247 | 36,000 | 2,470 |
| 2015-05-01 | 250 | 250 | 246 | 248 | 23,000 | 2,480 |
| 2015-04-30 | 251 | 251 | 249 | 250 | 10,000 | 2,500 |
| 2015-04-28 | 250 | 251 | 250 | 251 | 8,000 | 2,510 |
| 2015-04-27 | 250 | 251 | 250 | 250 | 13,000 | 2,500 |
| 2015-04-24 | 249 | 250 | 248 | 250 | 8,000 | 2,500 |
| 2015-04-23 | 248 | 249 | 248 | 249 | 4,000 | 2,490 |
| 2015-04-22 | 249 | 249 | 248 | 248 | 4,000 | 2,480 |
| 2015-04-21 | 248 | 248 | 248 | 248 | 3,000 | 2,480 |
| 2015-04-20 | 247 | 247 | 247 | 247 | 4,000 | 2,470 |
| 2015-04-17 | 247 | 248 | 247 | 248 | 3,000 | 2,480 |
| 2015-04-16 | 247 | 247 | 247 | 247 | 3,000 | 2,470 |
| 2015-04-15 | 245 | 246 | 245 | 246 | 17,000 | 2,460 |
| 2015-04-14 | 247 | 247 | 247 | 247 | 4,000 | 2,470 |
| 2015-04-13 | 245 | 247 | 245 | 247 | 3,000 | 2,470 |
| 2015-04-10 | 246 | 246 | 245 | 245 | 10,000 | 2,450 |
| 2015-04-09 | 247 | 247 | 246 | 246 | 6,000 | 2,460 |
| 2015-04-08 | 247 | 248 | 245 | 248 | 8,000 | 2,480 |
| 2015-04-07 | 248 | 248 | 247 | 247 | 5,000 | 2,470 |
| 2015-04-06 | 248 | 248 | 247 | 247 | 8,000 | 2,470 |
| 2015-04-03 | 248 | 248 | 247 | 247 | 7,000 | 2,470 |
| 2015-04-02 | 248 | 248 | 247 | 247 | 15,000 | 2,470 |
| 2015-04-01 | 247 | 247 | 245 | 247 | 16,000 | 2,470 |
| 2015-03-31 | 249 | 249 | 246 | 246 | 15,000 | 2,460 |
| 2015-03-30 | 248 | 250 | 247 | 248 | 25,000 | 2,480 |
| 2015-03-27 | 253 | 254 | 251 | 251 | 68,000 | 2,510 |
| 2015-03-26 | 262 | 262 | 259 | 259 | 56,000 | 2,590 |
| 2015-03-25 | 261 | 262 | 260 | 262 | 57,000 | 2,620 |
| 2015-03-24 | 261 | 261 | 260 | 261 | 17,000 | 2,610 |
| 2015-03-23 | 260 | 261 | 258 | 260 | 44,000 | 2,600 |
| 2015-03-20 | 259 | 259 | 258 | 259 | 42,000 | 2,590 |
| 2015-03-19 | 260 | 260 | 259 | 259 | 29,000 | 2,590 |
| 2015-03-18 | 260 | 261 | 259 | 261 | 45,000 | 2,610 |
| 2015-03-17 | 259 | 260 | 259 | 259 | 20,000 | 2,590 |
| 2015-03-16 | 257 | 259 | 256 | 259 | 40,000 | 2,590 |
| 2015-03-13 | 254 | 256 | 254 | 255 | 36,000 | 2,550 |
| 2015-03-12 | 256 | 257 | 255 | 255 | 18,000 | 2,550 |
| 2015-03-11 | 252 | 255 | 252 | 255 | 13,000 | 2,550 |
| 2015-03-10 | 253 | 254 | 252 | 252 | 7,000 | 2,520 |
| 2015-03-09 | 253 | 254 | 249 | 252 | 58,000 | 2,520 |
| 2015-03-06 | 257 | 257 | 251 | 253 | 47,000 | 2,530 |
| 2015-03-05 | 255 | 256 | 255 | 255 | 11,000 | 2,550 |
| 2015-03-04 | 255 | 256 | 254 | 255 | 21,000 | 2,550 |
| 2015-03-03 | 260 | 260 | 255 | 257 | 28,000 | 2,570 |
| 2015-03-02 | 259 | 261 | 259 | 259 | 22,000 | 2,590 |
| 2015-02-27 | 259 | 260 | 258 | 258 | 21,000 | 2,580 |
| 2015-02-26 | 258 | 258 | 257 | 258 | 19,000 | 2,580 |
| 2015-02-25 | 257 | 258 | 256 | 257 | 27,000 | 2,570 |
| 2015-02-24 | 257 | 258 | 257 | 258 | 20,000 | 2,580 |
| 2015-02-23 | 255 | 257 | 255 | 257 | 22,000 | 2,570 |
| 2015-02-20 | 253 | 256 | 253 | 254 | 35,000 | 2,540 |
| 2015-02-19 | 255 | 255 | 250 | 252 | 42,000 | 2,520 |
| 2015-02-18 | 251 | 254 | 251 | 254 | 20,000 | 2,540 |
| 2015-02-17 | 250 | 251 | 250 | 251 | 12,000 | 2,510 |
| 2015-02-16 | 248 | 249 | 248 | 249 | 9,000 | 2,490 |
| 2015-02-13 | 249 | 249 | 248 | 248 | 19,000 | 2,480 |
| 2015-02-12 | 249 | 249 | 246 | 248 | 23,000 | 2,480 |
| 2015-02-10 | 246 | 249 | 246 | 249 | 15,000 | 2,490 |
| 2015-02-09 | 248 | 248 | 247 | 248 | 13,000 | 2,480 |
| 2015-02-06 | 246 | 246 | 246 | 246 | 9,000 | 2,460 |
| 2015-02-05 | 245 | 246 | 245 | 245 | 17,000 | 2,450 |
| 2015-02-04 | 244 | 245 | 244 | 245 | 5,000 | 2,450 |
| 2015-02-03 | 244 | 246 | 243 | 243 | 21,000 | 2,430 |
| 2015-02-02 | 243 | 243 | 243 | 243 | 9,000 | 2,430 |
| 2015-01-30 | 244 | 245 | 242 | 243 | 35,000 | 2,430 |
| 2015-01-29 | 246 | 246 | 244 | 244 | 30,000 | 2,440 |
| 2015-01-28 | 247 | 247 | 246 | 246 | 6,000 | 2,460 |
| 2015-01-27 | 250 | 250 | 247 | 247 | 11,000 | 2,470 |
| 2015-01-26 | 247 | 248 | 247 | 248 | 18,000 | 2,480 |
| 2015-01-23 | 247 | 247 | 245 | 246 | 11,000 | 2,460 |
| 2015-01-22 | 245 | 246 | 244 | 246 | 8,000 | 2,460 |
| 2015-01-21 | 246 | 246 | 246 | 246 | 5,000 | 2,460 |
| 2015-01-20 | 246 | 248 | 246 | 247 | 5,000 | 2,470 |
| 2015-01-19 | 244 | 245 | 244 | 244 | 4,000 | 2,440 |
| 2015-01-16 | 245 | 245 | 243 | 243 | 17,000 | 2,430 |
| 2015-01-15 | 245 | 245 | 244 | 244 | 12,000 | 2,440 |
| 2015-01-14 | 245 | 246 | 245 | 245 | 10,000 | 2,450 |
| 2015-01-13 | 245 | 245 | 244 | 244 | 9,000 | 2,440 |
| 2015-01-09 | 247 | 247 | 243 | 243 | 14,000 | 2,430 |
| 2015-01-08 | 246 | 247 | 246 | 247 | 14,000 | 2,470 |
| 2015-01-07 | 245 | 246 | 245 | 246 | 5,000 | 2,460 |
| 2015-01-06 | 244 | 245 | 243 | 243 | 17,000 | 2,430 |
| 2015-01-05 | 244 | 245 | 242 | 245 | 20,000 | 2,450 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1984-04-25]1株→1.05株
