日本ピグメントホールディングス(4119)の株価時系列情報
日本ピグメントホールディングス(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 |
|---|---|---|---|---|---|
| 1995/12/29 | 749 | 750 | 749 | 750 | 10,000 |
| 1995/12/28 | 730 | 740 | 730 | 740 | 6,000 |
| 1995/12/27 | 733 | 733 | 720 | 720 | 3,000 |
| 1995/12/26 | 720 | 735 | 718 | 733 | 13,000 |
| 1995/12/25 | 702 | 720 | 702 | 720 | 3,000 |
| 1995/12/22 | 700 | 701 | 700 | 700 | 11,000 |
| 1995/12/21 | 713 | 720 | 713 | 718 | 5,000 |
| 1995/12/20 | 710 | 722 | 710 | 722 | 5,000 |
| 1995/12/19 | 726 | 726 | 710 | 710 | 6,000 |
| 1995/12/18 | 725 | 730 | 725 | 726 | 6,000 |
| 1995/12/15 | 726 | 726 | 725 | 725 | 3,000 |
| 1995/12/14 | 735 | 735 | 721 | 721 | 2,000 |
| 1995/12/12 | 759 | 760 | 740 | 750 | 16,000 |
| 1995/12/11 | 755 | 760 | 749 | 749 | 16,000 |
| 1995/12/08 | 720 | 740 | 715 | 730 | 31,000 |
| 1995/12/07 | 710 | 715 | 710 | 715 | 7,000 |
| 1995/12/06 | 710 | 710 | 710 | 710 | 1,000 |
| 1995/12/05 | 706 | 706 | 705 | 705 | 2,000 |
| 1995/12/04 | 714 | 714 | 705 | 705 | 2,000 |
| 1995/12/01 | 710 | 710 | 700 | 700 | 4,000 |
| 1995/11/30 | 720 | 720 | 720 | 720 | 3,000 |
| 1995/11/29 | 720 | 720 | 720 | 720 | 1,000 |
| 1995/11/27 | 733 | 733 | 720 | 720 | 11,000 |
| 1995/11/24 | 690 | 708 | 690 | 708 | 56,000 |
| 1995/11/22 | 685 | 695 | 685 | 695 | 3,000 |
| 1995/11/21 | 701 | 701 | 700 | 700 | 4,000 |
| 1995/11/20 | 690 | 690 | 690 | 690 | 6,000 |
| 1995/11/17 | 700 | 700 | 700 | 700 | 4,000 |
| 1995/11/16 | 700 | 700 | 700 | 700 | 3,000 |
| 1995/11/15 | 700 | 700 | 700 | 700 | 1,000 |
| 1995/11/14 | 727 | 727 | 727 | 727 | 1,000 |
| 1995/11/13 | 729 | 729 | 729 | 729 | 9,000 |
| 1995/11/10 | 719 | 730 | 714 | 730 | 8,000 |
| 1995/11/09 | 719 | 719 | 714 | 714 | 3,000 |
| 1995/11/08 | 701 | 718 | 700 | 718 | 13,000 |
| 1995/11/07 | 710 | 710 | 700 | 700 | 8,000 |
| 1995/11/06 | 681 | 695 | 681 | 695 | 5,000 |
| 1995/11/02 | 677 | 679 | 677 | 679 | 2,000 |
| 1995/11/01 | 670 | 675 | 670 | 675 | 6,000 |
| 1995/10/31 | 719 | 719 | 700 | 700 | 4,000 |
| 1995/10/30 | 739 | 739 | 721 | 721 | 14,000 |
| 1995/10/27 | 700 | 723 | 699 | 720 | 69,000 |
| 1995/10/26 | 695 | 700 | 695 | 700 | 104,000 |
| 1995/10/25 | 680 | 680 | 670 | 678 | 9,000 |
| 1995/10/24 | 666 | 680 | 660 | 660 | 51,000 |
| 1995/10/23 | 684 | 684 | 655 | 661 | 44,000 |
| 1995/10/20 | 711 | 711 | 683 | 686 | 40,000 |
| 1995/10/19 | 756 | 770 | 711 | 711 | 90,000 |
| 1995/10/18 | 721 | 746 | 719 | 746 | 202,000 |
| 1995/10/17 | 728 | 738 | 711 | 720 | 57,000 |
| 1995/10/16 | 662 | 730 | 661 | 725 | 59,000 |
| 1995/10/13 | 679 | 679 | 652 | 657 | 46,000 |
| 1995/10/12 | 717 | 717 | 649 | 680 | 93,000 |
| 1995/10/11 | 735 | 735 | 700 | 712 | 92,000 |
| 1995/10/09 | 780 | 780 | 724 | 735 | 124,000 |
| 1995/10/06 | 790 | 795 | 780 | 790 | 274,000 |
| 1995/10/05 | 780 | 790 | 780 | 780 | 78,000 |
| 1995/10/04 | 777 | 781 | 777 | 780 | 54,000 |
| 1995/10/03 | 825 | 825 | 766 | 770 | 19,000 |
| 1995/10/02 | 835 | 835 | 825 | 825 | 4,000 |
| 1995/09/27 | 875 | 875 | 875 | 875 | 2,000 |
| 1995/09/26 | 905 | 905 | 900 | 900 | 6,000 |
| 1995/09/25 | 925 | 925 | 905 | 905 | 3,000 |
| 1995/09/22 | 925 | 925 | 925 | 925 | 2,000 |
| 1995/09/21 | 941 | 941 | 941 | 941 | 3,000 |
| 1995/09/20 | 921 | 921 | 921 | 921 | 2,000 |
| 1995/09/19 | 901 | 901 | 901 | 901 | 2,000 |
| 1995/09/18 | 921 | 921 | 921 | 921 | 1,000 |
| 1995/09/14 | 940 | 940 | 930 | 930 | 4,000 |
| 1995/09/11 | 950 | 950 | 950 | 950 | 1,000 |
| 1995/09/06 | 988 | 989 | 980 | 980 | 3,000 |
| 1995/08/28 | 990 | 990 | 990 | 990 | 5,000 |
| 1995/08/16 | 990 | 990 | 990 | 990 | 3,000 |
| 1995/08/15 | 985 | 985 | 985 | 985 | 3,000 |
| 1995/08/14 | 970 | 985 | 970 | 985 | 3,000 |
| 1995/08/08 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 |
| 1995/08/07 | 974 | 974 | 974 | 974 | 3,000 |
| 1995/08/02 | 985 | 985 | 984 | 984 | 5,000 |
| 1995/08/01 | 990 | 990 | 990 | 990 | 3,000 |
| 1995/07/26 | 989 | 990 | 989 | 990 | 5,000 |
| 1995/07/25 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 1995/07/21 | 970 | 980 | 970 | 980 | 2,000 |
| 1995/07/20 | 990 | 990 | 990 | 990 | 1,000 |
| 1995/07/12 | 989 | 989 | 989 | 989 | 1,000 |
| 1995/07/11 | 989 | 989 | 989 | 989 | 1,000 |
| 1995/07/07 | 995 | 1,010 | 995 | 1,010 | 6,000 |
| 1995/07/04 | 968 | 988 | 968 | 988 | 4,000 |
| 1995/06/30 | 998 | 998 | 988 | 988 | 2,000 |
| 1995/06/28 | 999 | 999 | 999 | 999 | 1,000 |
| 1995/06/26 | 1,000 | 1,000 | 999 | 1,000 | 5,000 |
| 1995/06/15 | 997 | 997 | 997 | 997 | 1,000 |
| 1995/06/07 | 999 | 999 | 999 | 999 | 1,000 |
| 1995/06/02 | 999 | 999 | 999 | 999 | 5,000 |
| 1995/05/26 | 999 | 999 | 999 | 999 | 4,000 |
| 1995/05/25 | 999 | 999 | 999 | 999 | 1,000 |
| 1995/05/23 | 1,000 | 1,000 | 1,000 | 1,000 | 7,000 |
| 1995/05/12 | 985 | 1,000 | 985 | 1,000 | 4,000 |
| 1995/05/11 | 975 | 985 | 975 | 985 | 3,000 |
| 1995/05/02 | 970 | 975 | 970 | 975 | 4,000 |
| 1995/04/27 | 965 | 965 | 965 | 965 | 1,000 |
| 1995/04/26 | 965 | 970 | 965 | 970 | 6,000 |
| 1995/04/21 | 965 | 965 | 965 | 965 | 2,000 |
| 1995/04/19 | 950 | 965 | 950 | 965 | 9,000 |
| 1995/04/12 | 960 | 960 | 960 | 960 | 3,000 |
| 1995/04/06 | 940 | 960 | 940 | 960 | 6,000 |
| 1995/04/05 | 940 | 940 | 940 | 940 | 1,000 |
| 1995/03/31 | 950 | 950 | 950 | 950 | 1,000 |
| 1995/03/30 | 950 | 950 | 950 | 950 | 1,000 |
| 1995/03/29 | 963 | 963 | 953 | 953 | 2,000 |
| 1995/03/27 | 1,050 | 1,050 | 1,000 | 1,000 | 6,000 |
| 1995/03/24 | 1,040 | 1,040 | 1,030 | 1,030 | 3,000 |
| 1995/03/20 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 |
| 1995/03/13 | 1,040 | 1,060 | 1,040 | 1,060 | 3,000 |
| 1995/03/10 | 1,040 | 1,040 | 1,040 | 1,040 | 2,000 |
| 1995/03/09 | 1,030 | 1,030 | 1,030 | 1,030 | 9,000 |
| 1995/03/08 | 1,040 | 1,040 | 1,040 | 1,040 | 3,000 |
| 1995/03/06 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 |
| 1995/03/03 | 1,040 | 1,040 | 1,040 | 1,040 | 4,000 |
| 1995/03/02 | 1,040 | 1,040 | 1,040 | 1,040 | 3,000 |
| 1995/03/01 | 1,050 | 1,050 | 1,010 | 1,010 | 7,000 |
| 1995/02/28 | 1,040 | 1,070 | 1,040 | 1,070 | 7,000 |
| 1995/02/27 | 1,060 | 1,080 | 1,060 | 1,080 | 4,000 |
| 1995/02/21 | 1,040 | 1,040 | 1,040 | 1,040 | 3,000 |
| 1995/02/16 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 |
| 1995/02/14 | 1,080 | 1,080 | 1,080 | 1,080 | 5,000 |
| 1995/02/13 | 1,020 | 1,020 | 1,020 | 1,020 | 6,000 |
| 1995/02/10 | 1,010 | 1,020 | 1,010 | 1,020 | 22,000 |
| 1995/02/09 | 1,040 | 1,040 | 1,040 | 1,040 | 2,000 |
| 1995/02/08 | 1,040 | 1,040 | 1,040 | 1,040 | 2,000 |
| 1995/02/07 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 |
| 1995/02/02 | 1,050 | 1,090 | 1,050 | 1,090 | 10,000 |
| 1995/02/01 | 1,050 | 1,050 | 1,050 | 1,050 | 3,000 |
| 1995/01/31 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 |
| 1995/01/30 | 1,100 | 1,100 | 1,090 | 1,090 | 7,000 |
| 1995/01/26 | 1,170 | 1,170 | 1,160 | 1,160 | 4,000 |
| 1995/01/25 | 1,170 | 1,170 | 1,170 | 1,170 | 1,000 |
| 1995/01/24 | 1,170 | 1,190 | 1,160 | 1,190 | 60,000 |
| 1995/01/20 | 1,200 | 1,200 | 1,190 | 1,190 | 5,000 |
| 1995/01/18 | 1,220 | 1,220 | 1,220 | 1,220 | 5,000 |
| 1995/01/13 | 1,220 | 1,220 | 1,210 | 1,210 | 9,000 |
| 1995/01/12 | 1,240 | 1,240 | 1,240 | 1,240 | 6,000 |
| 1995/01/11 | 1,170 | 1,220 | 1,170 | 1,220 | 13,000 |
| 1995/01/10 | 1,140 | 1,150 | 1,140 | 1,150 | 2,000 |
| 1995/01/06 | 1,120 | 1,150 | 1,120 | 1,150 | 14,000 |
| 1995/01/05 | 1,140 | 1,140 | 1,140 | 1,140 | 6,000 |
| 1995/01/04 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 |