日本ピグメント(4119)の株価時系列情報
日本ピグメント(4119)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2008/12/29 | 191 | 191 | 189 | 189 | 7,000 |
| 2008/12/26 | 193 | 193 | 190 | 190 | 14,000 |
| 2008/12/25 | 195 | 195 | 194 | 194 | 16,000 |
| 2008/12/24 | 195 | 195 | 193 | 195 | 8,000 |
| 2008/12/22 | 195 | 195 | 195 | 195 | 2,000 |
| 2008/12/19 | 194 | 194 | 194 | 194 | 8,000 |
| 2008/12/18 | 194 | 195 | 193 | 195 | 4,000 |
| 2008/12/17 | 198 | 198 | 198 | 198 | 1,000 |
| 2008/12/16 | 196 | 196 | 196 | 196 | 3,000 |
| 2008/12/15 | 195 | 195 | 195 | 195 | 3,000 |
| 2008/12/11 | 200 | 200 | 199 | 199 | 6,000 |
| 2008/12/10 | 197 | 197 | 195 | 195 | 3,000 |
| 2008/12/09 | 196 | 196 | 196 | 196 | 6,000 |
| 2008/12/08 | 195 | 195 | 195 | 195 | 1,000 |
| 2008/12/05 | 194 | 195 | 191 | 191 | 7,000 |
| 2008/11/27 | 216 | 216 | 215 | 215 | 8,000 |
| 2008/11/26 | 217 | 217 | 217 | 217 | 10,000 |
| 2008/11/25 | 210 | 210 | 207 | 207 | 7,000 |
| 2008/11/21 | 195 | 201 | 195 | 201 | 6,000 |
| 2008/11/20 | 201 | 201 | 201 | 201 | 1,000 |
| 2008/11/19 | 210 | 210 | 201 | 201 | 3,000 |
| 2008/11/17 | 205 | 205 | 205 | 205 | 2,000 |
| 2008/11/14 | 215 | 217 | 205 | 205 | 8,000 |
| 2008/11/13 | 215 | 215 | 215 | 215 | 1,000 |
| 2008/11/10 | 230 | 230 | 225 | 230 | 5,000 |
| 2008/11/06 | 226 | 226 | 226 | 226 | 1,000 |
| 2008/11/05 | 226 | 235 | 226 | 235 | 6,000 |
| 2008/10/31 | 195 | 210 | 195 | 209 | 6,000 |
| 2008/10/30 | 199 | 200 | 199 | 200 | 3,000 |
| 2008/10/29 | 191 | 191 | 191 | 191 | 1,000 |
| 2008/10/28 | 199 | 199 | 180 | 181 | 5,000 |
| 2008/10/27 | 215 | 215 | 200 | 200 | 24,000 |
| 2008/10/24 | 213 | 213 | 198 | 200 | 6,000 |
| 2008/10/23 | 203 | 203 | 203 | 203 | 1,000 |
| 2008/10/22 | 213 | 213 | 213 | 213 | 1,000 |
| 2008/10/21 | 220 | 220 | 215 | 215 | 2,000 |
| 2008/10/17 | 190 | 190 | 190 | 190 | 1,000 |
| 2008/10/16 | 191 | 191 | 190 | 190 | 2,000 |
| 2008/10/14 | 201 | 209 | 194 | 194 | 5,000 |
| 2008/10/10 | 171 | 172 | 170 | 171 | 23,000 |
| 2008/10/09 | 169 | 186 | 169 | 185 | 19,000 |
| 2008/10/08 | 179 | 180 | 172 | 175 | 17,000 |
| 2008/10/07 | 168 | 186 | 168 | 186 | 19,000 |
| 2008/10/06 | 221 | 221 | 203 | 203 | 20,000 |
| 2008/10/03 | 227 | 227 | 223 | 223 | 5,000 |
| 2008/10/02 | 231 | 231 | 225 | 227 | 3,000 |
| 2008/10/01 | 236 | 236 | 234 | 235 | 3,000 |
| 2008/09/30 | 223 | 234 | 223 | 231 | 14,000 |
| 2008/09/29 | 249 | 249 | 248 | 248 | 6,000 |
| 2008/09/26 | 257 | 257 | 248 | 248 | 9,000 |
| 2008/09/25 | 247 | 247 | 245 | 247 | 6,000 |
| 2008/09/24 | 241 | 241 | 237 | 237 | 4,000 |
| 2008/09/22 | 242 | 249 | 242 | 242 | 6,000 |
| 2008/09/19 | 230 | 236 | 230 | 236 | 12,000 |
| 2008/09/18 | 236 | 236 | 219 | 220 | 53,000 |
| 2008/09/17 | 250 | 250 | 236 | 236 | 20,000 |
| 2008/09/16 | 250 | 250 | 245 | 250 | 8,000 |
| 2008/09/12 | 258 | 258 | 256 | 256 | 6,000 |
| 2008/09/11 | 261 | 261 | 257 | 258 | 20,000 |
| 2008/09/10 | 260 | 261 | 260 | 261 | 6,000 |
| 2008/09/09 | 272 | 275 | 270 | 270 | 9,000 |
| 2008/09/08 | 266 | 266 | 262 | 262 | 8,000 |
| 2008/09/05 | 269 | 269 | 260 | 260 | 5,000 |
| 2008/09/04 | 278 | 278 | 278 | 278 | 1,000 |
| 2008/09/03 | 285 | 285 | 285 | 285 | 1,000 |
| 2008/09/02 | 290 | 290 | 281 | 281 | 4,000 |
| 2008/08/26 | 300 | 300 | 300 | 300 | 7,000 |
| 2008/08/25 | 290 | 297 | 290 | 297 | 5,000 |
| 2008/08/22 | 285 | 285 | 285 | 285 | 1,000 |
| 2008/08/21 | 290 | 290 | 290 | 290 | 12,000 |
| 2008/08/20 | 291 | 291 | 290 | 290 | 6,000 |
| 2008/08/19 | 290 | 290 | 290 | 290 | 3,000 |
| 2008/08/15 | 290 | 290 | 290 | 290 | 1,000 |
| 2008/08/13 | 301 | 301 | 301 | 301 | 2,000 |
| 2008/08/12 | 309 | 309 | 309 | 309 | 1,000 |
| 2008/08/08 | 310 | 310 | 310 | 310 | 3,000 |
| 2008/08/06 | 320 | 320 | 320 | 320 | 1,000 |
| 2008/08/01 | 309 | 309 | 309 | 309 | 1,000 |
| 2008/07/31 | 313 | 314 | 313 | 314 | 5,000 |
| 2008/07/30 | 324 | 324 | 323 | 323 | 11,000 |
| 2008/07/29 | 325 | 325 | 325 | 325 | 3,000 |
| 2008/07/28 | 336 | 336 | 330 | 333 | 38,000 |
| 2008/07/25 | 320 | 320 | 315 | 316 | 13,000 |
| 2008/07/24 | 310 | 310 | 310 | 310 | 2,000 |
| 2008/07/18 | 300 | 300 | 290 | 290 | 2,000 |
| 2008/07/17 | 300 | 300 | 300 | 300 | 13,000 |
| 2008/07/16 | 295 | 295 | 290 | 290 | 7,000 |
| 2008/07/15 | 301 | 301 | 296 | 296 | 3,000 |
| 2008/07/14 | 304 | 304 | 304 | 304 | 1,000 |
| 2008/07/11 | 313 | 313 | 313 | 313 | 2,000 |
| 2008/07/09 | 304 | 304 | 304 | 304 | 1,000 |
| 2008/07/08 | 304 | 304 | 303 | 303 | 2,000 |
| 2008/07/04 | 305 | 305 | 305 | 305 | 1,000 |
| 2008/07/03 | 306 | 306 | 304 | 304 | 5,000 |
| 2008/07/02 | 315 | 315 | 315 | 315 | 1,000 |
| 2008/07/01 | 315 | 315 | 315 | 315 | 1,000 |
| 2008/06/30 | 315 | 315 | 311 | 315 | 11,000 |
| 2008/06/27 | 324 | 324 | 315 | 315 | 5,000 |
| 2008/06/26 | 329 | 329 | 329 | 329 | 6,000 |
| 2008/06/25 | 327 | 327 | 320 | 320 | 11,000 |
| 2008/06/24 | 322 | 322 | 322 | 322 | 2,000 |
| 2008/06/23 | 320 | 320 | 320 | 320 | 1,000 |
| 2008/06/20 | 322 | 322 | 318 | 318 | 11,000 |
| 2008/06/19 | 324 | 327 | 324 | 327 | 8,000 |
| 2008/06/18 | 325 | 325 | 324 | 324 | 3,000 |
| 2008/06/17 | 329 | 330 | 324 | 330 | 8,000 |
| 2008/06/16 | 330 | 330 | 324 | 329 | 6,000 |
| 2008/06/13 | 330 | 330 | 330 | 330 | 2,000 |
| 2008/06/11 | 329 | 329 | 329 | 329 | 15,000 |
| 2008/06/10 | 336 | 336 | 329 | 329 | 12,000 |
| 2008/06/09 | 336 | 336 | 336 | 336 | 2,000 |
| 2008/06/06 | 338 | 344 | 337 | 339 | 28,000 |
| 2008/06/04 | 341 | 341 | 341 | 341 | 3,000 |
| 2008/06/03 | 340 | 342 | 338 | 341 | 9,000 |
| 2008/06/02 | 335 | 340 | 335 | 340 | 3,000 |
| 2008/05/30 | 330 | 335 | 330 | 335 | 8,000 |
| 2008/05/29 | 325 | 329 | 323 | 328 | 5,000 |
| 2008/05/28 | 325 | 325 | 325 | 325 | 1,000 |
| 2008/05/27 | 321 | 321 | 321 | 321 | 1,000 |
| 2008/05/26 | 334 | 334 | 325 | 325 | 11,000 |
| 2008/05/23 | 325 | 330 | 325 | 330 | 17,000 |
| 2008/05/22 | 312 | 320 | 311 | 320 | 8,000 |
| 2008/05/21 | 319 | 319 | 319 | 319 | 1,000 |
| 2008/05/20 | 323 | 323 | 321 | 323 | 11,000 |
| 2008/05/19 | 324 | 324 | 322 | 324 | 10,000 |
| 2008/05/16 | 325 | 336 | 323 | 327 | 33,000 |
| 2008/05/15 | 317 | 327 | 317 | 327 | 9,000 |
| 2008/05/14 | 309 | 312 | 306 | 312 | 8,000 |
| 2008/05/13 | 308 | 312 | 308 | 311 | 4,000 |
| 2008/05/12 | 303 | 311 | 298 | 311 | 7,000 |
| 2008/05/09 | 312 | 312 | 310 | 310 | 14,000 |
| 2008/05/08 | 298 | 310 | 298 | 310 | 8,000 |
| 2008/05/07 | 295 | 305 | 295 | 302 | 23,000 |
| 2008/05/02 | 295 | 296 | 295 | 296 | 14,000 |
| 2008/05/01 | 295 | 295 | 295 | 295 | 3,000 |
| 2008/04/30 | 290 | 295 | 290 | 293 | 15,000 |
| 2008/04/28 | 290 | 292 | 290 | 291 | 39,000 |
| 2008/04/25 | 285 | 285 | 281 | 285 | 14,000 |
| 2008/04/24 | 280 | 280 | 280 | 280 | 1,000 |
| 2008/04/23 | 275 | 281 | 275 | 280 | 17,000 |
| 2008/04/22 | 278 | 278 | 278 | 278 | 2,000 |
| 2008/04/21 | 275 | 280 | 275 | 276 | 7,000 |
| 2008/04/18 | 269 | 271 | 258 | 271 | 27,000 |
| 2008/04/17 | 275 | 275 | 274 | 274 | 12,000 |
| 2008/04/16 | 270 | 270 | 270 | 270 | 8,000 |
| 2008/04/15 | 265 | 265 | 265 | 265 | 3,000 |
| 2008/04/14 | 266 | 266 | 266 | 266 | 2,000 |
| 2008/04/11 | 269 | 270 | 268 | 270 | 5,000 |
| 2008/04/10 | 271 | 271 | 264 | 266 | 11,000 |
| 2008/04/09 | 279 | 279 | 279 | 279 | 3,000 |
| 2008/04/08 | 283 | 283 | 280 | 280 | 6,000 |
| 2008/04/07 | 279 | 279 | 279 | 279 | 1,000 |
| 2008/04/04 | 275 | 284 | 275 | 284 | 4,000 |
| 2008/04/03 | 277 | 277 | 274 | 274 | 3,000 |
| 2008/04/02 | 277 | 280 | 276 | 279 | 11,000 |
| 2008/04/01 | 271 | 271 | 271 | 271 | 8,000 |
| 2008/03/31 | 270 | 270 | 268 | 269 | 10,000 |
| 2008/03/28 | 270 | 271 | 270 | 271 | 13,000 |
| 2008/03/26 | 292 | 292 | 282 | 287 | 10,000 |
| 2008/03/25 | 291 | 295 | 285 | 295 | 23,000 |
| 2008/03/24 | 276 | 290 | 275 | 290 | 19,000 |
| 2008/03/21 | 268 | 279 | 268 | 275 | 23,000 |
| 2008/03/19 | 260 | 270 | 260 | 266 | 5,000 |
| 2008/03/18 | 267 | 267 | 255 | 255 | 18,000 |
| 2008/03/17 | 271 | 271 | 265 | 266 | 3,000 |
| 2008/03/14 | 272 | 273 | 271 | 271 | 17,000 |
| 2008/03/13 | 282 | 282 | 276 | 276 | 6,000 |
| 2008/03/12 | 286 | 286 | 284 | 284 | 5,000 |
| 2008/03/11 | 277 | 278 | 277 | 278 | 3,000 |
| 2008/03/10 | 285 | 285 | 280 | 285 | 15,000 |
| 2008/03/07 | 292 | 292 | 285 | 286 | 9,000 |
| 2008/03/06 | 295 | 295 | 295 | 295 | 1,000 |
| 2008/03/04 | 298 | 298 | 298 | 298 | 1,000 |
| 2008/03/03 | 299 | 299 | 295 | 298 | 7,000 |
| 2008/02/29 | 306 | 306 | 306 | 306 | 9,000 |
| 2008/02/28 | 314 | 314 | 309 | 309 | 4,000 |
| 2008/02/27 | 315 | 315 | 314 | 314 | 2,000 |
| 2008/02/26 | 319 | 319 | 315 | 315 | 8,000 |
| 2008/02/25 | 306 | 310 | 306 | 310 | 7,000 |
| 2008/02/22 | 302 | 302 | 301 | 301 | 2,000 |
| 2008/02/21 | 307 | 308 | 307 | 308 | 5,000 |
| 2008/02/20 | 309 | 309 | 305 | 308 | 6,000 |
| 2008/02/19 | 309 | 309 | 309 | 309 | 3,000 |
| 2008/02/18 | 300 | 305 | 300 | 305 | 3,000 |
| 2008/02/15 | 290 | 295 | 290 | 295 | 3,000 |
| 2008/02/14 | 295 | 296 | 293 | 293 | 5,000 |
| 2008/02/13 | 300 | 300 | 290 | 290 | 12,000 |
| 2008/02/12 | 301 | 301 | 301 | 301 | 1,000 |
| 2008/02/08 | 302 | 305 | 300 | 300 | 8,000 |
| 2008/02/07 | 312 | 312 | 303 | 305 | 7,000 |
| 2008/02/06 | 318 | 318 | 311 | 311 | 6,000 |
| 2008/02/05 | 329 | 330 | 329 | 330 | 5,000 |
| 2008/02/04 | 325 | 327 | 325 | 325 | 15,000 |
| 2008/02/01 | 317 | 330 | 317 | 328 | 35,000 |
| 2008/01/31 | 300 | 307 | 300 | 307 | 8,000 |
| 2008/01/30 | 303 | 309 | 303 | 305 | 18,000 |
| 2008/01/29 | 301 | 305 | 301 | 305 | 15,000 |
| 2008/01/28 | 308 | 308 | 300 | 300 | 13,000 |
| 2008/01/25 | 299 | 305 | 299 | 305 | 22,000 |
| 2008/01/24 | 288 | 289 | 280 | 289 | 22,000 |
| 2008/01/23 | 280 | 280 | 271 | 280 | 5,000 |
| 2008/01/22 | 271 | 271 | 269 | 270 | 10,000 |
| 2008/01/21 | 277 | 277 | 271 | 272 | 3,000 |
| 2008/01/18 | 270 | 280 | 265 | 280 | 7,000 |
| 2008/01/17 | 267 | 275 | 255 | 275 | 87,000 |
| 2008/01/16 | 292 | 292 | 281 | 281 | 53,000 |
| 2008/01/15 | 310 | 310 | 295 | 295 | 12,000 |
| 2008/01/11 | 323 | 325 | 310 | 310 | 5,000 |
| 2008/01/10 | 321 | 323 | 320 | 323 | 10,000 |
| 2008/01/09 | 312 | 320 | 310 | 320 | 42,000 |
| 2008/01/08 | 325 | 328 | 320 | 320 | 28,000 |
| 2008/01/07 | 324 | 330 | 324 | 330 | 11,000 |
| 2008/01/04 | 335 | 335 | 327 | 327 | 23,000 |