4119 (株)日本ピグメントホールディングス の時系列データ [2017年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2017-12-29 | 4,010 | 4,045 | 4,010 | 4,040 | 4,300 | 4,040 |
| 2017-12-28 | 4,035 | 4,050 | 4,015 | 4,035 | 2,800 | 4,035 |
| 2017-12-27 | 3,985 | 4,090 | 3,985 | 4,040 | 4,200 | 4,040 |
| 2017-12-26 | 3,980 | 3,980 | 3,960 | 3,965 | 12,400 | 3,965 |
| 2017-12-25 | 3,965 | 3,990 | 3,960 | 3,990 | 6,200 | 3,990 |
| 2017-12-22 | 3,945 | 4,005 | 3,945 | 3,965 | 8,700 | 3,965 |
| 2017-12-21 | 4,005 | 4,025 | 3,965 | 3,965 | 5,400 | 3,965 |
| 2017-12-20 | 4,035 | 4,040 | 3,975 | 4,000 | 3,900 | 4,000 |
| 2017-12-19 | 4,020 | 4,055 | 4,020 | 4,025 | 2,800 | 4,025 |
| 2017-12-18 | 3,935 | 4,080 | 3,935 | 4,005 | 4,800 | 4,005 |
| 2017-12-15 | 3,930 | 3,965 | 3,910 | 3,910 | 4,500 | 3,910 |
| 2017-12-14 | 3,930 | 3,930 | 3,875 | 3,910 | 5,600 | 3,910 |
| 2017-12-13 | 3,910 | 3,910 | 3,870 | 3,910 | 6,200 | 3,910 |
| 2017-12-12 | 3,910 | 3,975 | 3,910 | 3,910 | 5,000 | 3,910 |
| 2017-12-11 | 3,950 | 3,950 | 3,910 | 3,910 | 6,500 | 3,910 |
| 2017-12-08 | 3,945 | 4,010 | 3,875 | 3,910 | 7,900 | 3,910 |
| 2017-12-07 | 3,860 | 3,900 | 3,815 | 3,900 | 6,700 | 3,900 |
| 2017-12-06 | 3,885 | 3,935 | 3,810 | 3,860 | 14,800 | 3,860 |
| 2017-12-05 | 3,910 | 3,930 | 3,760 | 3,860 | 44,300 | 3,860 |
| 2017-12-04 | 4,055 | 4,125 | 3,930 | 3,950 | 30,500 | 3,950 |
| 2017-12-01 | 4,415 | 4,425 | 4,100 | 4,130 | 27,500 | 4,130 |
| 2017-11-30 | 4,460 | 4,480 | 4,290 | 4,345 | 18,300 | 4,345 |
| 2017-11-29 | 4,310 | 4,520 | 4,160 | 4,515 | 51,000 | 4,515 |
| 2017-11-28 | 4,055 | 4,380 | 4,025 | 4,265 | 36,400 | 4,265 |
| 2017-11-27 | 4,050 | 4,060 | 3,905 | 4,010 | 24,900 | 4,010 |
| 2017-11-24 | 4,160 | 4,225 | 3,910 | 4,010 | 44,200 | 4,010 |
| 2017-11-22 | 3,600 | 4,330 | 3,600 | 4,160 | 136,500 | 4,160 |
| 2017-11-21 | 3,550 | 3,640 | 3,515 | 3,630 | 9,500 | 3,630 |
| 2017-11-20 | 3,405 | 3,560 | 3,405 | 3,560 | 8,800 | 3,560 |
| 2017-11-17 | 3,400 | 3,405 | 3,340 | 3,405 | 18,800 | 3,405 |
| 2017-11-16 | 3,470 | 3,490 | 3,320 | 3,365 | 35,700 | 3,365 |
| 2017-11-15 | 3,555 | 3,560 | 3,395 | 3,400 | 13,100 | 3,400 |
| 2017-11-13 | 4,065 | 4,095 | 3,650 | 3,715 | 67,000 | 3,715 |
| 2017-11-10 | 4,765 | 4,805 | 4,110 | 4,155 | 67,900 | 4,155 |
| 2017-11-09 | 4,790 | 4,850 | 4,790 | 4,810 | 4,900 | 4,810 |
| 2017-11-08 | 4,795 | 4,825 | 4,760 | 4,790 | 4,800 | 4,790 |
| 2017-11-07 | 4,785 | 4,830 | 4,785 | 4,815 | 2,500 | 4,815 |
| 2017-11-06 | 4,790 | 4,845 | 4,765 | 4,845 | 4,900 | 4,845 |
| 2017-11-02 | 4,800 | 4,820 | 4,755 | 4,795 | 3,400 | 4,795 |
| 2017-11-01 | 4,780 | 4,825 | 4,765 | 4,800 | 4,600 | 4,800 |
| 2017-10-31 | 4,780 | 4,800 | 4,775 | 4,790 | 2,100 | 4,790 |
| 2017-10-30 | 4,785 | 4,850 | 4,755 | 4,850 | 5,700 | 4,850 |
| 2017-10-27 | 4,925 | 4,925 | 4,750 | 4,845 | 17,800 | 4,845 |
| 2017-10-26 | 4,945 | 5,000 | 4,945 | 4,965 | 9,700 | 4,965 |
| 2017-10-25 | 4,850 | 4,960 | 4,850 | 4,945 | 7,600 | 4,945 |
| 2017-10-24 | 4,850 | 4,850 | 4,720 | 4,825 | 3,900 | 4,825 |
| 2017-10-23 | 4,645 | 4,850 | 4,610 | 4,850 | 11,700 | 4,850 |
| 2017-10-20 | 4,550 | 4,580 | 4,525 | 4,575 | 4,400 | 4,575 |
| 2017-10-19 | 4,590 | 4,610 | 4,570 | 4,580 | 3,400 | 4,580 |
| 2017-10-18 | 4,665 | 4,665 | 4,550 | 4,575 | 4,700 | 4,575 |
| 2017-10-17 | 4,620 | 4,675 | 4,560 | 4,620 | 7,500 | 4,620 |
| 2017-10-16 | 4,560 | 4,600 | 4,550 | 4,550 | 5,200 | 4,550 |
| 2017-10-13 | 4,530 | 4,585 | 4,530 | 4,555 | 3,600 | 4,555 |
| 2017-10-12 | 4,540 | 4,560 | 4,485 | 4,485 | 2,800 | 4,485 |
| 2017-10-11 | 4,540 | 4,540 | 4,505 | 4,510 | 4,300 | 4,510 |
| 2017-10-10 | 4,545 | 4,550 | 4,510 | 4,520 | 1,600 | 4,520 |
| 2017-10-06 | 4,515 | 4,580 | 4,475 | 4,520 | 3,400 | 4,520 |
| 2017-10-05 | 4,650 | 4,795 | 4,495 | 4,510 | 19,200 | 4,510 |
| 2017-10-04 | 4,460 | 4,465 | 4,460 | 4,460 | 800 | 4,460 |
| 2017-10-03 | 4,380 | 4,505 | 4,380 | 4,470 | 1,500 | 4,470 |
| 2017-10-02 | 4,545 | 4,545 | 4,370 | 4,410 | 2,400 | 4,410 |
| 2017-09-29 | 4,510 | 4,560 | 4,500 | 4,545 | 3,000 | 4,545 |
| 2017-09-28 | 4,595 | 4,595 | 4,535 | 4,550 | 3,300 | 4,550 |
| 2017-09-27 | 4,630 | 4,630 | 4,500 | 4,560 | 2,100 | 4,560 |
| 2017-09-26 | 450 | 464 | 449 | 456 | 37,000 | 4,560 |
| 2017-09-25 | 447 | 464 | 447 | 450 | 85,000 | 4,500 |
| 2017-09-22 | 440 | 440 | 429 | 439 | 60,000 | 4,390 |
| 2017-09-21 | 442 | 444 | 439 | 439 | 48,000 | 4,390 |
| 2017-09-20 | 445 | 448 | 438 | 444 | 35,000 | 4,440 |
| 2017-09-19 | 450 | 453 | 441 | 442 | 93,000 | 4,420 |
| 2017-09-15 | 428 | 443 | 425 | 438 | 74,000 | 4,380 |
| 2017-09-14 | 427 | 433 | 421 | 421 | 37,000 | 4,210 |
| 2017-09-13 | 430 | 434 | 414 | 422 | 45,000 | 4,220 |
| 2017-09-12 | 430 | 433 | 426 | 430 | 21,000 | 4,300 |
| 2017-09-11 | 430 | 430 | 415 | 425 | 107,000 | 4,250 |
| 2017-09-08 | 414 | 432 | 414 | 429 | 111,000 | 4,290 |
| 2017-09-07 | 420 | 424 | 407 | 408 | 36,000 | 4,080 |
| 2017-09-06 | 382 | 415 | 382 | 415 | 67,000 | 4,150 |
| 2017-09-05 | 421 | 421 | 389 | 392 | 126,000 | 3,920 |
| 2017-09-04 | 432 | 432 | 416 | 421 | 114,000 | 4,210 |
| 2017-09-01 | 449 | 452 | 435 | 439 | 95,000 | 4,390 |
| 2017-08-31 | 444 | 454 | 438 | 452 | 267,000 | 4,520 |
| 2017-08-30 | 426 | 426 | 413 | 425 | 55,000 | 4,250 |
| 2017-08-29 | 404 | 421 | 402 | 421 | 93,000 | 4,210 |
| 2017-08-28 | 401 | 417 | 398 | 412 | 248,000 | 4,120 |
| 2017-08-25 | 369 | 388 | 369 | 386 | 124,000 | 3,860 |
| 2017-08-24 | 365 | 369 | 363 | 369 | 12,000 | 3,690 |
| 2017-08-23 | 363 | 369 | 360 | 365 | 53,000 | 3,650 |
| 2017-08-22 | 360 | 365 | 360 | 362 | 17,000 | 3,620 |
| 2017-08-21 | 360 | 364 | 357 | 363 | 48,000 | 3,630 |
| 2017-08-18 | 361 | 364 | 360 | 360 | 9,000 | 3,600 |
| 2017-08-17 | 363 | 367 | 362 | 365 | 19,000 | 3,650 |
| 2017-08-16 | 364 | 367 | 361 | 366 | 34,000 | 3,660 |
| 2017-08-15 | 364 | 371 | 364 | 368 | 89,000 | 3,680 |
| 2017-08-14 | 362 | 364 | 353 | 360 | 47,000 | 3,600 |
| 2017-08-10 | 362 | 365 | 349 | 362 | 96,000 | 3,620 |
| 2017-08-09 | 362 | 363 | 352 | 357 | 23,000 | 3,570 |
| 2017-08-08 | 363 | 364 | 361 | 364 | 10,000 | 3,640 |
| 2017-08-07 | 353 | 360 | 353 | 360 | 16,000 | 3,600 |
| 2017-08-04 | 351 | 357 | 351 | 357 | 7,000 | 3,570 |
| 2017-08-03 | 351 | 351 | 351 | 351 | 4,000 | 3,510 |
| 2017-08-02 | 350 | 356 | 350 | 356 | 4,000 | 3,560 |
| 2017-08-01 | 353 | 353 | 349 | 349 | 9,000 | 3,490 |
| 2017-07-31 | 354 | 355 | 350 | 353 | 27,000 | 3,530 |
| 2017-07-28 | 357 | 360 | 354 | 354 | 16,000 | 3,540 |
| 2017-07-27 | 361 | 364 | 359 | 361 | 13,000 | 3,610 |
| 2017-07-26 | 365 | 366 | 363 | 365 | 32,000 | 3,650 |
| 2017-07-25 | 364 | 375 | 364 | 370 | 39,000 | 3,700 |
| 2017-07-24 | 367 | 372 | 364 | 364 | 36,000 | 3,640 |
| 2017-07-21 | 356 | 367 | 356 | 367 | 22,000 | 3,670 |
| 2017-07-20 | 350 | 354 | 350 | 354 | 14,000 | 3,540 |
| 2017-07-19 | 354 | 354 | 349 | 349 | 6,000 | 3,490 |
| 2017-07-18 | 354 | 357 | 354 | 354 | 6,000 | 3,540 |
| 2017-07-14 | 351 | 351 | 350 | 350 | 4,000 | 3,500 |
| 2017-07-13 | 351 | 351 | 351 | 351 | 1,000 | 3,510 |
| 2017-07-12 | 352 | 352 | 351 | 352 | 17,000 | 3,520 |
| 2017-07-10 | 349 | 351 | 349 | 351 | 4,000 | 3,510 |
| 2017-07-07 | 345 | 352 | 345 | 352 | 6,000 | 3,520 |
| 2017-07-06 | 347 | 350 | 347 | 350 | 6,000 | 3,500 |
| 2017-07-05 | 349 | 349 | 344 | 348 | 8,000 | 3,480 |
| 2017-07-04 | 353 | 353 | 342 | 349 | 26,000 | 3,490 |
| 2017-07-03 | 344 | 347 | 340 | 347 | 38,000 | 3,470 |
| 2017-06-30 | 353 | 353 | 344 | 345 | 22,000 | 3,450 |
| 2017-06-29 | 357 | 357 | 351 | 353 | 17,000 | 3,530 |
| 2017-06-28 | 362 | 362 | 359 | 361 | 3,000 | 3,610 |
| 2017-06-27 | 370 | 370 | 362 | 362 | 64,000 | 3,620 |
| 2017-06-26 | 378 | 378 | 362 | 366 | 46,000 | 3,660 |
| 2017-06-23 | 360 | 363 | 353 | 363 | 25,000 | 3,630 |
| 2017-06-22 | 351 | 355 | 351 | 355 | 2,000 | 3,550 |
| 2017-06-21 | 358 | 358 | 350 | 351 | 25,000 | 3,510 |
| 2017-06-20 | 355 | 358 | 353 | 358 | 14,000 | 3,580 |
| 2017-06-19 | 351 | 355 | 348 | 355 | 15,000 | 3,550 |
| 2017-06-16 | 356 | 358 | 340 | 343 | 48,000 | 3,430 |
| 2017-06-15 | 362 | 367 | 348 | 356 | 56,000 | 3,560 |
| 2017-06-14 | 369 | 370 | 363 | 363 | 35,000 | 3,630 |
| 2017-06-13 | 367 | 369 | 367 | 369 | 13,000 | 3,690 |
| 2017-06-12 | 370 | 373 | 370 | 372 | 9,000 | 3,720 |
| 2017-06-09 | 367 | 371 | 365 | 371 | 9,000 | 3,710 |
| 2017-06-08 | 370 | 371 | 366 | 366 | 9,000 | 3,660 |
| 2017-06-07 | 373 | 377 | 363 | 369 | 51,000 | 3,690 |
| 2017-06-06 | 378 | 382 | 376 | 378 | 38,000 | 3,780 |
| 2017-06-05 | 360 | 384 | 360 | 382 | 124,000 | 3,820 |
| 2017-06-02 | 358 | 368 | 358 | 366 | 48,000 | 3,660 |
| 2017-06-01 | 360 | 365 | 355 | 357 | 84,000 | 3,570 |
| 2017-05-31 | 367 | 370 | 364 | 365 | 47,000 | 3,650 |
| 2017-05-30 | 364 | 365 | 359 | 365 | 22,000 | 3,650 |
| 2017-05-29 | 369 | 370 | 365 | 365 | 30,000 | 3,650 |
| 2017-05-26 | 372 | 374 | 366 | 367 | 53,000 | 3,670 |
| 2017-05-25 | 380 | 380 | 359 | 372 | 79,000 | 3,720 |
| 2017-05-24 | 375 | 379 | 369 | 379 | 116,000 | 3,790 |
| 2017-05-23 | 363 | 368 | 362 | 368 | 106,000 | 3,680 |
| 2017-05-22 | 339 | 357 | 339 | 355 | 98,000 | 3,550 |
| 2017-05-19 | 332 | 340 | 328 | 337 | 32,000 | 3,370 |
| 2017-05-18 | 329 | 330 | 326 | 329 | 37,000 | 3,290 |
| 2017-05-17 | 332 | 341 | 332 | 341 | 33,000 | 3,410 |
| 2017-05-16 | 338 | 342 | 333 | 336 | 71,000 | 3,360 |
| 2017-05-15 | 341 | 342 | 326 | 335 | 112,000 | 3,350 |
| 2017-05-12 | 341 | 348 | 336 | 342 | 134,000 | 3,420 |
| 2017-05-11 | 345 | 348 | 341 | 346 | 109,000 | 3,460 |
| 2017-05-10 | 340 | 346 | 336 | 346 | 98,000 | 3,460 |
| 2017-05-09 | 341 | 344 | 339 | 340 | 130,000 | 3,400 |
| 2017-05-08 | 335 | 342 | 333 | 341 | 177,000 | 3,410 |
| 2017-05-02 | 322 | 330 | 322 | 330 | 144,000 | 3,300 |
| 2017-05-01 | 325 | 329 | 318 | 320 | 139,000 | 3,200 |
| 2017-04-28 | 330 | 348 | 318 | 321 | 520,000 | 3,210 |
| 2017-04-27 | 295 | 305 | 291 | 305 | 53,000 | 3,050 |
| 2017-04-26 | 295 | 299 | 289 | 299 | 56,000 | 2,990 |
| 2017-04-25 | 286 | 292 | 281 | 291 | 28,000 | 2,910 |
| 2017-04-24 | 288 | 288 | 282 | 282 | 26,000 | 2,820 |
| 2017-04-21 | 285 | 286 | 281 | 286 | 12,000 | 2,860 |
| 2017-04-20 | 278 | 286 | 278 | 286 | 27,000 | 2,860 |
| 2017-04-19 | 274 | 278 | 274 | 278 | 6,000 | 2,780 |
| 2017-04-18 | 271 | 276 | 271 | 275 | 10,000 | 2,750 |
| 2017-04-17 | 263 | 268 | 263 | 268 | 24,000 | 2,680 |
| 2017-04-14 | 271 | 275 | 266 | 266 | 15,000 | 2,660 |
| 2017-04-13 | 267 | 275 | 263 | 273 | 42,000 | 2,730 |
| 2017-04-12 | 275 | 275 | 266 | 268 | 51,000 | 2,680 |
| 2017-04-11 | 284 | 284 | 276 | 280 | 27,000 | 2,800 |
| 2017-04-10 | 275 | 284 | 275 | 284 | 31,000 | 2,840 |
| 2017-04-07 | 266 | 275 | 264 | 271 | 65,000 | 2,710 |
| 2017-04-06 | 275 | 275 | 264 | 265 | 75,000 | 2,650 |
| 2017-04-05 | 277 | 277 | 263 | 275 | 79,000 | 2,750 |
| 2017-04-04 | 281 | 282 | 275 | 277 | 40,000 | 2,770 |
| 2017-04-03 | 286 | 287 | 270 | 287 | 104,000 | 2,870 |
| 2017-03-31 | 292 | 293 | 286 | 289 | 106,000 | 2,890 |
| 2017-03-30 | 301 | 301 | 288 | 295 | 97,000 | 2,950 |
| 2017-03-29 | 306 | 306 | 302 | 303 | 28,000 | 3,030 |
| 2017-03-28 | 306 | 310 | 306 | 308 | 30,000 | 3,080 |
| 2017-03-27 | 306 | 309 | 303 | 305 | 60,000 | 3,050 |
| 2017-03-24 | 308 | 314 | 307 | 307 | 57,000 | 3,070 |
| 2017-03-23 | 305 | 308 | 302 | 306 | 31,000 | 3,060 |
| 2017-03-22 | 310 | 311 | 305 | 305 | 89,000 | 3,050 |
| 2017-03-21 | 314 | 317 | 312 | 312 | 67,000 | 3,120 |
| 2017-03-17 | 306 | 316 | 306 | 315 | 120,000 | 3,150 |
| 2017-03-16 | 303 | 307 | 298 | 304 | 30,000 | 3,040 |
| 2017-03-15 | 305 | 305 | 297 | 300 | 106,000 | 3,000 |
| 2017-03-14 | 308 | 309 | 301 | 304 | 125,000 | 3,040 |
| 2017-03-13 | 313 | 324 | 311 | 311 | 83,000 | 3,110 |
| 2017-03-10 | 313 | 315 | 311 | 311 | 15,000 | 3,110 |
| 2017-03-09 | 316 | 317 | 310 | 312 | 66,000 | 3,120 |
| 2017-03-08 | 327 | 327 | 315 | 316 | 92,000 | 3,160 |
| 2017-03-07 | 318 | 325 | 313 | 321 | 194,000 | 3,210 |
| 2017-03-06 | 302 | 312 | 300 | 311 | 100,000 | 3,110 |
| 2017-03-03 | 302 | 304 | 296 | 296 | 38,000 | 2,960 |
| 2017-03-02 | 302 | 307 | 300 | 300 | 69,000 | 3,000 |
| 2017-03-01 | 297 | 301 | 297 | 301 | 37,000 | 3,010 |
| 2017-02-28 | 295 | 301 | 294 | 299 | 87,000 | 2,990 |
| 2017-02-27 | 300 | 303 | 296 | 297 | 131,000 | 2,970 |
| 2017-02-24 | 306 | 307 | 303 | 304 | 98,000 | 3,040 |
| 2017-02-23 | 305 | 307 | 296 | 307 | 280,000 | 3,070 |
| 2017-02-22 | 289 | 298 | 287 | 298 | 191,000 | 2,980 |
| 2017-02-21 | 283 | 288 | 282 | 286 | 62,000 | 2,860 |
| 2017-02-20 | 286 | 288 | 283 | 283 | 59,000 | 2,830 |
| 2017-02-17 | 285 | 290 | 285 | 286 | 98,000 | 2,860 |
| 2017-02-16 | 276 | 288 | 275 | 286 | 138,000 | 2,860 |
| 2017-02-15 | 275 | 276 | 272 | 276 | 73,000 | 2,760 |
| 2017-02-14 | 283 | 286 | 268 | 269 | 292,000 | 2,690 |
| 2017-02-13 | 275 | 283 | 271 | 283 | 297,000 | 2,830 |
| 2017-02-10 | 250 | 289 | 250 | 275 | 1,290,000 | 2,750 |
| 2017-02-09 | 250 | 253 | 248 | 249 | 51,000 | 2,490 |
| 2017-02-08 | 250 | 254 | 249 | 250 | 35,000 | 2,500 |
| 2017-02-07 | 252 | 252 | 250 | 250 | 28,000 | 2,500 |
| 2017-02-06 | 253 | 254 | 250 | 251 | 42,000 | 2,510 |
| 2017-02-03 | 249 | 254 | 249 | 253 | 32,000 | 2,530 |
| 2017-02-02 | 255 | 255 | 246 | 246 | 108,000 | 2,460 |
| 2017-02-01 | 252 | 256 | 249 | 255 | 57,000 | 2,550 |
| 2017-01-31 | 256 | 256 | 252 | 252 | 57,000 | 2,520 |
| 2017-01-30 | 256 | 258 | 252 | 258 | 133,000 | 2,580 |
| 2017-01-27 | 252 | 257 | 248 | 251 | 308,000 | 2,510 |
| 2017-01-26 | 243 | 253 | 243 | 251 | 308,000 | 2,510 |
| 2017-01-25 | 242 | 247 | 238 | 245 | 49,000 | 2,450 |
| 2017-01-24 | 239 | 240 | 239 | 240 | 8,000 | 2,400 |
| 2017-01-23 | 239 | 240 | 238 | 240 | 18,000 | 2,400 |
| 2017-01-20 | 239 | 240 | 237 | 239 | 25,000 | 2,390 |
| 2017-01-19 | 235 | 239 | 235 | 239 | 18,000 | 2,390 |
| 2017-01-18 | 237 | 237 | 230 | 234 | 61,000 | 2,340 |
| 2017-01-17 | 244 | 245 | 237 | 237 | 68,000 | 2,370 |
| 2017-01-16 | 248 | 248 | 245 | 246 | 27,000 | 2,460 |
| 2017-01-13 | 246 | 247 | 240 | 245 | 84,000 | 2,450 |
| 2017-01-12 | 252 | 253 | 245 | 247 | 186,000 | 2,470 |
| 2017-01-11 | 244 | 250 | 240 | 248 | 211,000 | 2,480 |
| 2017-01-10 | 239 | 243 | 235 | 241 | 58,000 | 2,410 |
| 2017-01-06 | 236 | 239 | 236 | 237 | 21,000 | 2,370 |
| 2017-01-05 | 238 | 238 | 235 | 237 | 16,000 | 2,370 |
| 2017-01-04 | 233 | 241 | 233 | 239 | 51,000 | 2,390 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1984-04-25]1株→1.05株
