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 |
|---|---|---|---|---|---|
| 2003/12/30 | 241 | 253 | 241 | 253 | 7,000 |
| 2003/12/29 | 234 | 250 | 234 | 250 | 12,000 |
| 2003/12/26 | 239 | 249 | 239 | 249 | 16,000 |
| 2003/12/25 | 239 | 240 | 228 | 235 | 36,000 |
| 2003/12/24 | 245 | 245 | 239 | 239 | 20,000 |
| 2003/12/22 | 244 | 246 | 236 | 246 | 13,000 |
| 2003/12/19 | 246 | 246 | 245 | 245 | 8,000 |
| 2003/12/18 | 254 | 254 | 244 | 244 | 5,000 |
| 2003/12/17 | 249 | 250 | 249 | 249 | 29,000 |
| 2003/12/16 | 249 | 252 | 245 | 245 | 24,000 |
| 2003/12/15 | 258 | 260 | 252 | 252 | 18,000 |
| 2003/12/12 | 274 | 274 | 260 | 260 | 13,000 |
| 2003/12/11 | 260 | 260 | 259 | 259 | 6,000 |
| 2003/12/10 | 254 | 255 | 250 | 255 | 16,000 |
| 2003/12/09 | 255 | 257 | 251 | 257 | 13,000 |
| 2003/12/08 | 250 | 255 | 250 | 255 | 7,000 |
| 2003/12/05 | 255 | 255 | 252 | 252 | 5,000 |
| 2003/12/03 | 254 | 260 | 254 | 255 | 5,000 |
| 2003/12/02 | 255 | 255 | 255 | 255 | 1,000 |
| 2003/12/01 | 255 | 255 | 250 | 250 | 10,000 |
| 2003/11/28 | 254 | 257 | 254 | 255 | 9,000 |
| 2003/11/27 | 256 | 264 | 256 | 256 | 15,000 |
| 2003/11/26 | 255 | 256 | 255 | 255 | 16,000 |
| 2003/11/25 | 258 | 258 | 250 | 250 | 12,000 |
| 2003/11/21 | 245 | 250 | 245 | 247 | 13,000 |
| 2003/11/20 | 263 | 263 | 255 | 260 | 6,000 |
| 2003/11/19 | 260 | 260 | 252 | 255 | 5,000 |
| 2003/11/18 | 244 | 260 | 235 | 260 | 20,000 |
| 2003/11/17 | 261 | 261 | 245 | 249 | 26,000 |
| 2003/11/14 | 275 | 275 | 275 | 275 | 2,000 |
| 2003/11/12 | 282 | 282 | 282 | 282 | 2,000 |
| 2003/11/11 | 287 | 287 | 270 | 270 | 13,000 |
| 2003/11/10 | 282 | 290 | 282 | 290 | 3,000 |
| 2003/11/07 | 290 | 294 | 290 | 294 | 12,000 |
| 2003/11/06 | 299 | 299 | 293 | 293 | 14,000 |
| 2003/11/05 | 290 | 297 | 290 | 297 | 29,000 |
| 2003/11/04 | 278 | 290 | 271 | 282 | 41,000 |
| 2003/10/31 | 265 | 280 | 265 | 269 | 27,000 |
| 2003/10/30 | 270 | 270 | 267 | 267 | 9,000 |
| 2003/10/29 | 268 | 270 | 265 | 270 | 10,000 |
| 2003/10/28 | 260 | 266 | 260 | 262 | 17,000 |
| 2003/10/27 | 261 | 262 | 256 | 260 | 47,000 |
| 2003/10/24 | 281 | 281 | 274 | 274 | 11,000 |
| 2003/10/23 | 282 | 285 | 271 | 271 | 39,000 |
| 2003/10/22 | 285 | 289 | 281 | 283 | 25,000 |
| 2003/10/21 | 285 | 286 | 280 | 285 | 20,000 |
| 2003/10/20 | 289 | 290 | 285 | 285 | 21,000 |
| 2003/10/17 | 295 | 295 | 290 | 290 | 18,000 |
| 2003/10/16 | 296 | 296 | 291 | 295 | 26,000 |
| 2003/10/15 | 300 | 300 | 289 | 291 | 15,000 |
| 2003/10/14 | 303 | 303 | 300 | 301 | 14,000 |
| 2003/10/10 | 287 | 305 | 287 | 300 | 14,000 |
| 2003/10/09 | 288 | 290 | 287 | 287 | 24,000 |
| 2003/10/08 | 298 | 298 | 290 | 290 | 21,000 |
| 2003/10/07 | 305 | 305 | 296 | 298 | 21,000 |
| 2003/10/06 | 295 | 304 | 295 | 304 | 72,000 |
| 2003/10/03 | 281 | 286 | 277 | 286 | 44,000 |
| 2003/10/02 | 276 | 288 | 275 | 275 | 52,000 |
| 2003/10/01 | 290 | 290 | 275 | 275 | 46,000 |
| 2003/09/30 | 293 | 295 | 285 | 285 | 147,000 |
| 2003/09/29 | 280 | 292 | 280 | 288 | 275,000 |
| 2003/09/26 | 335 | 360 | 335 | 360 | 94,000 |
| 2003/09/25 | 357 | 360 | 350 | 360 | 52,000 |
| 2003/09/24 | 385 | 385 | 365 | 365 | 29,000 |
| 2003/09/22 | 390 | 390 | 379 | 380 | 34,000 |
| 2003/09/19 | 389 | 392 | 389 | 389 | 24,000 |
| 2003/09/18 | 394 | 395 | 385 | 385 | 31,000 |
| 2003/09/17 | 407 | 407 | 396 | 396 | 50,000 |
| 2003/09/16 | 410 | 412 | 398 | 401 | 112,000 |
| 2003/09/12 | 393 | 408 | 388 | 406 | 283,000 |
| 2003/09/11 | 385 | 397 | 383 | 394 | 397,000 |
| 2003/09/10 | 368 | 370 | 360 | 370 | 39,000 |
| 2003/09/09 | 363 | 363 | 360 | 363 | 38,000 |
| 2003/09/08 | 368 | 368 | 360 | 365 | 40,000 |
| 2003/09/05 | 373 | 374 | 370 | 370 | 23,000 |
| 2003/09/04 | 385 | 385 | 370 | 380 | 37,000 |
| 2003/09/03 | 378 | 380 | 371 | 380 | 73,000 |
| 2003/09/02 | 390 | 390 | 378 | 380 | 60,000 |
| 2003/09/01 | 379 | 387 | 370 | 386 | 183,000 |
| 2003/08/29 | 370 | 379 | 365 | 379 | 164,000 |
| 2003/08/28 | 360 | 369 | 357 | 365 | 58,000 |
| 2003/08/27 | 357 | 357 | 352 | 357 | 22,000 |
| 2003/08/26 | 350 | 355 | 350 | 355 | 37,000 |
| 2003/08/25 | 357 | 358 | 350 | 352 | 68,000 |
| 2003/08/22 | 365 | 365 | 355 | 356 | 55,000 |
| 2003/08/21 | 352 | 366 | 350 | 360 | 78,000 |
| 2003/08/20 | 365 | 367 | 356 | 357 | 62,000 |
| 2003/08/19 | 373 | 375 | 365 | 365 | 114,000 |
| 2003/08/18 | 368 | 372 | 362 | 368 | 106,000 |
| 2003/08/15 | 377 | 383 | 360 | 371 | 133,000 |
| 2003/08/14 | 359 | 385 | 357 | 385 | 260,000 |
| 2003/08/13 | 365 | 368 | 355 | 355 | 196,000 |
| 2003/08/12 | 338 | 367 | 338 | 360 | 983,000 |
| 2003/08/11 | 325 | 339 | 325 | 332 | 169,000 |
| 2003/08/08 | 334 | 334 | 320 | 325 | 64,000 |
| 2003/08/07 | 315 | 350 | 315 | 334 | 230,000 |
| 2003/08/06 | 310 | 323 | 303 | 323 | 45,000 |
| 2003/08/05 | 307 | 312 | 302 | 305 | 23,000 |
| 2003/08/04 | 321 | 321 | 305 | 309 | 34,000 |
| 2003/08/01 | 318 | 321 | 318 | 319 | 22,000 |
| 2003/07/31 | 325 | 327 | 316 | 318 | 34,000 |
| 2003/07/30 | 320 | 325 | 310 | 325 | 71,000 |
| 2003/07/29 | 322 | 323 | 317 | 322 | 50,000 |
| 2003/07/28 | 315 | 317 | 311 | 311 | 34,000 |
| 2003/07/25 | 309 | 311 | 306 | 310 | 51,000 |
| 2003/07/24 | 309 | 310 | 307 | 310 | 15,000 |
| 2003/07/23 | 305 | 316 | 303 | 306 | 25,000 |
| 2003/07/22 | 304 | 310 | 302 | 302 | 12,000 |
| 2003/07/18 | 295 | 310 | 295 | 304 | 36,000 |
| 2003/07/17 | 308 | 308 | 300 | 300 | 47,000 |
| 2003/07/16 | 310 | 313 | 306 | 310 | 37,000 |
| 2003/07/15 | 310 | 310 | 306 | 310 | 42,000 |
| 2003/07/14 | 311 | 320 | 311 | 315 | 30,000 |
| 2003/07/11 | 321 | 321 | 310 | 311 | 30,000 |
| 2003/07/10 | 321 | 329 | 317 | 321 | 43,000 |
| 2003/07/09 | 321 | 321 | 308 | 321 | 35,000 |
| 2003/07/08 | 334 | 335 | 318 | 329 | 104,000 |
| 2003/07/07 | 325 | 335 | 323 | 334 | 118,000 |
| 2003/07/04 | 298 | 320 | 295 | 320 | 72,000 |
| 2003/07/03 | 319 | 320 | 298 | 301 | 72,000 |
| 2003/07/02 | 321 | 325 | 318 | 319 | 60,000 |
| 2003/07/01 | 329 | 330 | 322 | 323 | 168,000 |
| 2003/06/30 | 319 | 327 | 315 | 325 | 103,000 |
| 2003/06/27 | 327 | 327 | 311 | 314 | 128,000 |
| 2003/06/26 | 314 | 327 | 314 | 323 | 304,000 |
| 2003/06/25 | 298 | 312 | 298 | 308 | 282,000 |
| 2003/06/24 | 296 | 302 | 285 | 295 | 188,000 |
| 2003/06/23 | 296 | 307 | 296 | 296 | 318,000 |
| 2003/06/20 | 277 | 295 | 273 | 288 | 164,000 |
| 2003/06/19 | 270 | 277 | 260 | 277 | 73,000 |
| 2003/06/18 | 277 | 277 | 267 | 272 | 81,000 |
| 2003/06/17 | 272 | 278 | 267 | 277 | 165,000 |
| 2003/06/16 | 260 | 274 | 257 | 268 | 73,000 |
| 2003/06/13 | 249 | 257 | 249 | 255 | 35,000 |
| 2003/06/12 | 256 | 256 | 251 | 251 | 11,000 |
| 2003/06/11 | 264 | 264 | 257 | 258 | 31,000 |
| 2003/06/10 | 264 | 264 | 261 | 261 | 12,000 |
| 2003/06/09 | 261 | 272 | 260 | 265 | 87,000 |
| 2003/06/06 | 245 | 265 | 241 | 263 | 119,000 |
| 2003/06/05 | 240 | 240 | 237 | 240 | 29,000 |
| 2003/06/04 | 239 | 239 | 238 | 238 | 5,000 |
| 2003/06/03 | 246 | 246 | 238 | 238 | 8,000 |
| 2003/06/02 | 239 | 246 | 237 | 246 | 17,000 |
| 2003/05/30 | 249 | 249 | 240 | 240 | 21,000 |
| 2003/05/29 | 245 | 250 | 243 | 247 | 13,000 |
| 2003/05/28 | 241 | 245 | 238 | 245 | 38,000 |
| 2003/05/27 | 250 | 250 | 236 | 240 | 37,000 |
| 2003/05/26 | 258 | 258 | 249 | 250 | 25,000 |
| 2003/05/23 | 261 | 261 | 252 | 253 | 26,000 |
| 2003/05/22 | 256 | 257 | 256 | 257 | 12,000 |
| 2003/05/21 | 257 | 257 | 253 | 253 | 19,000 |
| 2003/05/20 | 265 | 265 | 253 | 257 | 32,000 |
| 2003/05/19 | 272 | 275 | 265 | 270 | 119,000 |
| 2003/05/16 | 259 | 279 | 258 | 270 | 393,000 |
| 2003/05/15 | 238 | 260 | 233 | 254 | 108,000 |
| 2003/05/14 | 244 | 245 | 236 | 240 | 34,000 |
| 2003/05/13 | 246 | 248 | 241 | 245 | 45,000 |
| 2003/05/12 | 241 | 247 | 238 | 245 | 83,000 |
| 2003/05/09 | 239 | 239 | 235 | 237 | 37,000 |
| 2003/05/08 | 229 | 234 | 222 | 230 | 72,000 |
| 2003/05/07 | 237 | 237 | 228 | 228 | 61,000 |
| 2003/05/06 | 247 | 249 | 233 | 235 | 69,000 |
| 2003/05/02 | 246 | 269 | 242 | 257 | 189,000 |
| 2003/05/01 | 244 | 254 | 226 | 254 | 137,000 |
| 2003/04/30 | 216 | 255 | 210 | 244 | 240,000 |
| 2003/04/28 | 220 | 227 | 212 | 212 | 186,000 |
| 2003/04/25 | 209 | 209 | 193 | 202 | 99,000 |
| 2003/04/24 | 180 | 218 | 180 | 218 | 136,000 |
| 2003/04/23 | 182 | 182 | 179 | 180 | 11,000 |
| 2003/04/22 | 183 | 186 | 182 | 182 | 19,000 |
| 2003/04/21 | 175 | 181 | 175 | 181 | 15,000 |
| 2003/04/18 | 176 | 177 | 175 | 177 | 7,000 |
| 2003/04/17 | 178 | 178 | 178 | 178 | 3,000 |
| 2003/04/16 | 176 | 176 | 174 | 174 | 9,000 |
| 2003/04/15 | 176 | 176 | 176 | 176 | 8,000 |
| 2003/04/14 | 178 | 178 | 175 | 175 | 15,000 |
| 2003/04/11 | 180 | 185 | 180 | 182 | 32,000 |
| 2003/04/10 | 169 | 177 | 169 | 174 | 20,000 |
| 2003/04/09 | 169 | 169 | 168 | 168 | 12,000 |
| 2003/04/08 | 168 | 168 | 165 | 165 | 6,000 |
| 2003/04/07 | 173 | 173 | 166 | 166 | 8,000 |
| 2003/04/04 | 165 | 165 | 165 | 165 | 1,000 |
| 2003/04/03 | 165 | 165 | 165 | 165 | 11,000 |
| 2003/04/02 | 165 | 166 | 162 | 162 | 8,000 |
| 2003/04/01 | 165 | 165 | 165 | 165 | 4,000 |
| 2003/03/31 | 170 | 170 | 160 | 161 | 10,000 |
| 2003/03/28 | 172 | 172 | 170 | 170 | 3,000 |
| 2003/03/26 | 177 | 177 | 177 | 177 | 13,000 |
| 2003/03/25 | 175 | 175 | 170 | 170 | 8,000 |
| 2003/03/24 | 175 | 175 | 175 | 175 | 9,000 |
| 2003/03/19 | 169 | 169 | 169 | 169 | 2,000 |
| 2003/03/18 | 168 | 171 | 168 | 169 | 4,000 |
| 2003/03/14 | 170 | 170 | 166 | 166 | 7,000 |
| 2003/03/12 | 160 | 170 | 160 | 170 | 12,000 |
| 2003/03/11 | 156 | 161 | 155 | 160 | 23,000 |
| 2003/03/10 | 171 | 171 | 165 | 166 | 3,000 |
| 2003/03/07 | 178 | 178 | 176 | 176 | 4,000 |
| 2003/03/06 | 185 | 185 | 185 | 185 | 3,000 |
| 2003/03/05 | 185 | 185 | 185 | 185 | 5,000 |
| 2003/03/04 | 185 | 185 | 185 | 185 | 6,000 |
| 2003/03/03 | 188 | 188 | 185 | 185 | 5,000 |
| 2003/02/28 | 184 | 185 | 183 | 183 | 5,000 |
| 2003/02/27 | 181 | 181 | 179 | 179 | 8,000 |
| 2003/02/26 | 193 | 193 | 184 | 184 | 12,000 |
| 2003/02/25 | 192 | 192 | 182 | 183 | 32,000 |
| 2003/02/24 | 189 | 193 | 187 | 193 | 33,000 |
| 2003/02/21 | 190 | 190 | 188 | 188 | 14,000 |
| 2003/02/20 | 193 | 193 | 189 | 189 | 16,000 |
| 2003/02/19 | 196 | 196 | 190 | 193 | 36,000 |
| 2003/02/18 | 193 | 194 | 191 | 194 | 28,000 |
| 2003/02/17 | 192 | 193 | 190 | 192 | 28,000 |
| 2003/02/14 | 191 | 192 | 189 | 191 | 18,000 |
| 2003/02/13 | 195 | 195 | 190 | 193 | 31,000 |
| 2003/02/12 | 183 | 195 | 183 | 195 | 37,000 |
| 2003/02/10 | 173 | 188 | 173 | 188 | 15,000 |
| 2003/02/07 | 172 | 172 | 172 | 172 | 1,000 |
| 2003/02/06 | 173 | 177 | 172 | 172 | 14,000 |
| 2003/02/05 | 170 | 171 | 166 | 170 | 18,000 |
| 2003/02/04 | 171 | 171 | 171 | 171 | 1,000 |
| 2003/02/03 | 175 | 175 | 175 | 175 | 2,000 |
| 2003/01/30 | 172 | 172 | 171 | 171 | 6,000 |
| 2003/01/29 | 180 | 180 | 176 | 176 | 6,000 |
| 2003/01/28 | 179 | 179 | 179 | 179 | 2,000 |
| 2003/01/27 | 183 | 183 | 180 | 180 | 15,000 |
| 2003/01/24 | 180 | 181 | 175 | 181 | 17,000 |
| 2003/01/23 | 176 | 179 | 175 | 179 | 6,000 |
| 2003/01/22 | 180 | 180 | 175 | 175 | 13,000 |
| 2003/01/21 | 180 | 180 | 180 | 180 | 2,000 |
| 2003/01/20 | 180 | 180 | 180 | 180 | 1,000 |
| 2003/01/17 | 176 | 181 | 176 | 180 | 32,000 |
| 2003/01/15 | 172 | 172 | 171 | 171 | 3,000 |
| 2003/01/14 | 164 | 174 | 164 | 170 | 26,000 |
| 2003/01/10 | 179 | 179 | 179 | 179 | 1,000 |
| 2003/01/09 | 180 | 180 | 180 | 180 | 1,000 |
| 2003/01/06 | 180 | 180 | 180 | 180 | 1,000 |