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 |
|---|---|---|---|---|---|
| 2005/12/30 | 474 | 475 | 474 | 475 | 9,000 |
| 2005/12/29 | 473 | 474 | 472 | 473 | 13,000 |
| 2005/12/28 | 466 | 470 | 465 | 470 | 8,000 |
| 2005/12/27 | 465 | 470 | 465 | 465 | 25,000 |
| 2005/12/26 | 470 | 470 | 465 | 470 | 61,000 |
| 2005/12/22 | 474 | 474 | 465 | 467 | 35,000 |
| 2005/12/21 | 479 | 480 | 474 | 474 | 20,000 |
| 2005/12/20 | 480 | 480 | 477 | 477 | 18,000 |
| 2005/12/19 | 480 | 482 | 478 | 482 | 13,000 |
| 2005/12/16 | 473 | 488 | 472 | 480 | 31,000 |
| 2005/12/15 | 491 | 491 | 480 | 480 | 14,000 |
| 2005/12/14 | 490 | 494 | 487 | 487 | 36,000 |
| 2005/12/13 | 490 | 494 | 489 | 490 | 22,000 |
| 2005/12/12 | 494 | 494 | 484 | 488 | 45,000 |
| 2005/12/09 | 475 | 487 | 475 | 487 | 22,000 |
| 2005/12/08 | 485 | 485 | 475 | 480 | 68,000 |
| 2005/12/07 | 480 | 483 | 480 | 480 | 74,000 |
| 2005/12/06 | 474 | 477 | 471 | 477 | 41,000 |
| 2005/12/05 | 472 | 474 | 468 | 472 | 42,000 |
| 2005/12/02 | 467 | 470 | 462 | 470 | 37,000 |
| 2005/12/01 | 469 | 471 | 463 | 464 | 57,000 |
| 2005/11/30 | 470 | 471 | 468 | 470 | 45,000 |
| 2005/11/29 | 470 | 471 | 466 | 469 | 33,000 |
| 2005/11/28 | 467 | 469 | 466 | 469 | 29,000 |
| 2005/11/25 | 466 | 467 | 461 | 466 | 33,000 |
| 2005/11/24 | 461 | 463 | 461 | 462 | 19,000 |
| 2005/11/22 | 458 | 459 | 455 | 459 | 21,000 |
| 2005/11/21 | 454 | 462 | 454 | 456 | 53,000 |
| 2005/11/18 | 461 | 461 | 453 | 453 | 71,000 |
| 2005/11/17 | 443 | 449 | 441 | 449 | 38,000 |
| 2005/11/16 | 443 | 444 | 443 | 443 | 6,000 |
| 2005/11/15 | 441 | 444 | 441 | 444 | 31,000 |
| 2005/11/14 | 442 | 444 | 440 | 440 | 25,000 |
| 2005/11/11 | 441 | 442 | 440 | 440 | 20,000 |
| 2005/11/10 | 443 | 445 | 440 | 440 | 22,000 |
| 2005/11/09 | 440 | 443 | 440 | 442 | 41,000 |
| 2005/11/08 | 445 | 446 | 439 | 439 | 44,000 |
| 2005/11/07 | 440 | 445 | 440 | 440 | 19,000 |
| 2005/11/04 | 449 | 449 | 436 | 443 | 39,000 |
| 2005/11/02 | 440 | 445 | 440 | 445 | 35,000 |
| 2005/11/01 | 440 | 440 | 439 | 440 | 16,000 |
| 2005/10/31 | 446 | 446 | 445 | 445 | 5,000 |
| 2005/10/28 | 446 | 446 | 445 | 445 | 6,000 |
| 2005/10/27 | 447 | 447 | 445 | 445 | 7,000 |
| 2005/10/26 | 449 | 449 | 445 | 446 | 8,000 |
| 2005/10/25 | 442 | 443 | 442 | 443 | 3,000 |
| 2005/10/24 | 448 | 448 | 442 | 442 | 8,000 |
| 2005/10/21 | 440 | 449 | 439 | 449 | 11,000 |
| 2005/10/20 | 441 | 441 | 439 | 439 | 7,000 |
| 2005/10/19 | 438 | 438 | 431 | 435 | 42,000 |
| 2005/10/18 | 436 | 440 | 433 | 438 | 31,000 |
| 2005/10/17 | 441 | 441 | 435 | 435 | 12,000 |
| 2005/10/14 | 445 | 449 | 438 | 440 | 32,000 |
| 2005/10/13 | 447 | 447 | 444 | 445 | 8,000 |
| 2005/10/12 | 449 | 449 | 445 | 449 | 38,000 |
| 2005/10/11 | 441 | 445 | 441 | 445 | 21,000 |
| 2005/10/07 | 433 | 435 | 433 | 435 | 33,000 |
| 2005/10/06 | 443 | 443 | 432 | 432 | 40,000 |
| 2005/10/05 | 448 | 449 | 443 | 443 | 19,000 |
| 2005/10/04 | 453 | 453 | 445 | 446 | 19,000 |
| 2005/10/03 | 445 | 455 | 445 | 447 | 24,000 |
| 2005/09/30 | 445 | 448 | 443 | 444 | 132,000 |
| 2005/09/29 | 471 | 473 | 465 | 465 | 42,000 |
| 2005/09/28 | 467 | 473 | 465 | 470 | 29,000 |
| 2005/09/27 | 473 | 473 | 470 | 470 | 23,000 |
| 2005/09/26 | 470 | 472 | 467 | 467 | 36,000 |
| 2005/09/22 | 470 | 470 | 465 | 465 | 30,000 |
| 2005/09/21 | 475 | 475 | 470 | 470 | 34,000 |
| 2005/09/20 | 467 | 470 | 467 | 468 | 30,000 |
| 2005/09/16 | 466 | 469 | 460 | 465 | 82,000 |
| 2005/09/15 | 470 | 473 | 467 | 469 | 36,000 |
| 2005/09/14 | 478 | 480 | 475 | 475 | 13,000 |
| 2005/09/13 | 478 | 478 | 477 | 478 | 8,000 |
| 2005/09/12 | 481 | 481 | 476 | 476 | 11,000 |
| 2005/09/09 | 478 | 478 | 476 | 476 | 18,000 |
| 2005/09/08 | 478 | 478 | 478 | 478 | 6,000 |
| 2005/09/07 | 485 | 487 | 480 | 481 | 19,000 |
| 2005/09/06 | 481 | 484 | 478 | 481 | 29,000 |
| 2005/09/05 | 475 | 479 | 474 | 479 | 18,000 |
| 2005/09/02 | 466 | 470 | 466 | 469 | 20,000 |
| 2005/09/01 | 473 | 473 | 465 | 466 | 14,000 |
| 2005/08/31 | 470 | 472 | 463 | 465 | 35,000 |
| 2005/08/30 | 469 | 472 | 468 | 470 | 25,000 |
| 2005/08/29 | 476 | 476 | 468 | 468 | 26,000 |
| 2005/08/26 | 474 | 476 | 474 | 476 | 18,000 |
| 2005/08/25 | 476 | 480 | 476 | 476 | 19,000 |
| 2005/08/24 | 472 | 482 | 472 | 480 | 19,000 |
| 2005/08/23 | 484 | 484 | 475 | 475 | 13,000 |
| 2005/08/22 | 485 | 485 | 481 | 484 | 12,000 |
| 2005/08/19 | 486 | 489 | 480 | 480 | 29,000 |
| 2005/08/18 | 490 | 491 | 481 | 482 | 21,000 |
| 2005/08/17 | 489 | 492 | 489 | 491 | 22,000 |
| 2005/08/16 | 484 | 487 | 484 | 485 | 34,000 |
| 2005/08/15 | 478 | 480 | 477 | 479 | 21,000 |
| 2005/08/12 | 478 | 478 | 474 | 474 | 38,000 |
| 2005/08/11 | 477 | 477 | 472 | 474 | 38,000 |
| 2005/08/10 | 471 | 472 | 468 | 472 | 25,000 |
| 2005/08/09 | 453 | 465 | 452 | 465 | 17,000 |
| 2005/08/08 | 452 | 455 | 447 | 453 | 26,000 |
| 2005/08/05 | 459 | 459 | 451 | 456 | 25,000 |
| 2005/08/04 | 460 | 462 | 448 | 460 | 63,000 |
| 2005/08/03 | 471 | 471 | 464 | 464 | 45,000 |
| 2005/08/02 | 475 | 475 | 465 | 470 | 72,000 |
| 2005/08/01 | 473 | 478 | 473 | 475 | 125,000 |
| 2005/07/29 | 482 | 487 | 464 | 469 | 378,000 |
| 2005/07/28 | 521 | 524 | 517 | 517 | 48,000 |
| 2005/07/27 | 519 | 521 | 515 | 519 | 39,000 |
| 2005/07/26 | 520 | 520 | 517 | 519 | 37,000 |
| 2005/07/25 | 519 | 519 | 513 | 519 | 45,000 |
| 2005/07/22 | 515 | 517 | 514 | 517 | 14,000 |
| 2005/07/21 | 521 | 523 | 518 | 519 | 33,000 |
| 2005/07/20 | 519 | 521 | 518 | 520 | 30,000 |
| 2005/07/19 | 522 | 522 | 515 | 516 | 34,000 |
| 2005/07/15 | 528 | 529 | 523 | 523 | 49,000 |
| 2005/07/14 | 518 | 525 | 518 | 525 | 47,000 |
| 2005/07/13 | 518 | 518 | 515 | 515 | 12,000 |
| 2005/07/12 | 515 | 520 | 515 | 519 | 7,000 |
| 2005/07/11 | 520 | 520 | 513 | 513 | 49,000 |
| 2005/07/08 | 513 | 514 | 510 | 513 | 27,000 |
| 2005/07/07 | 520 | 520 | 513 | 515 | 17,000 |
| 2005/07/06 | 516 | 521 | 516 | 518 | 31,000 |
| 2005/07/05 | 519 | 523 | 515 | 518 | 30,000 |
| 2005/07/04 | 515 | 518 | 512 | 518 | 43,000 |
| 2005/07/01 | 515 | 518 | 509 | 509 | 43,000 |
| 2005/06/30 | 517 | 520 | 507 | 520 | 86,000 |
| 2005/06/29 | 514 | 517 | 513 | 515 | 24,000 |
| 2005/06/28 | 512 | 520 | 512 | 517 | 22,000 |
| 2005/06/27 | 516 | 516 | 510 | 516 | 30,000 |
| 2005/06/24 | 518 | 522 | 515 | 517 | 34,000 |
| 2005/06/23 | 535 | 535 | 528 | 529 | 18,000 |
| 2005/06/22 | 526 | 538 | 522 | 538 | 92,000 |
| 2005/06/21 | 520 | 530 | 520 | 529 | 144,000 |
| 2005/06/20 | 509 | 515 | 508 | 515 | 93,000 |
| 2005/06/17 | 507 | 508 | 502 | 502 | 52,000 |
| 2005/06/16 | 507 | 507 | 500 | 500 | 60,000 |
| 2005/06/15 | 502 | 502 | 486 | 496 | 74,000 |
| 2005/06/14 | 503 | 504 | 498 | 500 | 26,000 |
| 2005/06/13 | 496 | 503 | 495 | 503 | 30,000 |
| 2005/06/10 | 488 | 492 | 484 | 492 | 173,000 |
| 2005/06/09 | 511 | 514 | 482 | 484 | 180,000 |
| 2005/06/08 | 495 | 514 | 495 | 508 | 111,000 |
| 2005/06/07 | 488 | 489 | 486 | 486 | 12,000 |
| 2005/06/06 | 484 | 487 | 482 | 487 | 7,000 |
| 2005/06/03 | 488 | 488 | 481 | 481 | 8,000 |
| 2005/06/02 | 492 | 492 | 485 | 485 | 24,000 |
| 2005/06/01 | 490 | 490 | 487 | 490 | 19,000 |
| 2005/05/31 | 484 | 494 | 482 | 487 | 30,000 |
| 2005/05/30 | 481 | 486 | 477 | 481 | 36,000 |
| 2005/05/27 | 477 | 480 | 471 | 471 | 26,000 |
| 2005/05/26 | 478 | 480 | 466 | 480 | 18,000 |
| 2005/05/25 | 494 | 494 | 480 | 480 | 20,000 |
| 2005/05/24 | 495 | 504 | 492 | 492 | 39,000 |
| 2005/05/23 | 491 | 504 | 489 | 500 | 52,000 |
| 2005/05/20 | 495 | 495 | 489 | 491 | 44,000 |
| 2005/05/19 | 483 | 507 | 477 | 485 | 151,000 |
| 2005/05/18 | 476 | 484 | 470 | 484 | 50,000 |
| 2005/05/17 | 477 | 481 | 465 | 478 | 52,000 |
| 2005/05/16 | 484 | 490 | 476 | 484 | 29,000 |
| 2005/05/13 | 491 | 492 | 483 | 485 | 18,000 |
| 2005/05/12 | 497 | 497 | 491 | 491 | 13,000 |
| 2005/05/11 | 501 | 501 | 496 | 497 | 23,000 |
| 2005/05/10 | 501 | 507 | 498 | 505 | 32,000 |
| 2005/05/09 | 494 | 500 | 490 | 500 | 56,000 |
| 2005/05/06 | 469 | 482 | 469 | 481 | 37,000 |
| 2005/05/02 | 469 | 472 | 459 | 472 | 19,000 |
| 2005/04/28 | 473 | 477 | 467 | 473 | 45,000 |
| 2005/04/27 | 474 | 475 | 472 | 473 | 28,000 |
| 2005/04/26 | 475 | 475 | 472 | 474 | 11,000 |
| 2005/04/25 | 468 | 475 | 468 | 475 | 18,000 |
| 2005/04/22 | 478 | 478 | 463 | 468 | 24,000 |
| 2005/04/21 | 457 | 458 | 450 | 458 | 37,000 |
| 2005/04/20 | 468 | 473 | 466 | 473 | 24,000 |
| 2005/04/19 | 450 | 465 | 445 | 465 | 25,000 |
| 2005/04/18 | 450 | 453 | 438 | 445 | 85,000 |
| 2005/04/15 | 475 | 476 | 464 | 469 | 51,000 |
| 2005/04/14 | 480 | 482 | 470 | 482 | 43,000 |
| 2005/04/13 | 484 | 485 | 480 | 485 | 27,000 |
| 2005/04/12 | 488 | 490 | 482 | 490 | 37,000 |
| 2005/04/11 | 496 | 496 | 490 | 490 | 30,000 |
| 2005/04/08 | 496 | 498 | 494 | 498 | 12,000 |
| 2005/04/07 | 502 | 502 | 492 | 492 | 24,000 |
| 2005/04/06 | 495 | 510 | 495 | 500 | 55,000 |
| 2005/04/05 | 489 | 496 | 488 | 496 | 19,000 |
| 2005/04/04 | 490 | 490 | 487 | 490 | 18,000 |
| 2005/04/01 | 490 | 495 | 483 | 490 | 75,000 |
| 2005/03/31 | 487 | 490 | 487 | 489 | 18,000 |
| 2005/03/30 | 495 | 496 | 485 | 485 | 49,000 |
| 2005/03/29 | 513 | 513 | 500 | 505 | 66,000 |
| 2005/03/28 | 521 | 521 | 512 | 515 | 49,000 |
| 2005/03/25 | 525 | 527 | 517 | 521 | 50,000 |
| 2005/03/24 | 530 | 530 | 515 | 527 | 81,000 |
| 2005/03/23 | 533 | 534 | 528 | 530 | 68,000 |
| 2005/03/22 | 517 | 534 | 517 | 530 | 107,000 |
| 2005/03/18 | 509 | 520 | 507 | 515 | 86,000 |
| 2005/03/17 | 503 | 509 | 501 | 506 | 59,000 |
| 2005/03/16 | 505 | 511 | 502 | 506 | 76,000 |
| 2005/03/15 | 520 | 520 | 505 | 511 | 80,000 |
| 2005/03/14 | 525 | 525 | 515 | 519 | 67,000 |
| 2005/03/11 | 526 | 528 | 521 | 523 | 67,000 |
| 2005/03/10 | 517 | 529 | 517 | 524 | 58,000 |
| 2005/03/09 | 516 | 524 | 515 | 524 | 58,000 |
| 2005/03/08 | 520 | 525 | 511 | 525 | 68,000 |
| 2005/03/07 | 527 | 532 | 524 | 524 | 80,000 |
| 2005/03/04 | 515 | 530 | 511 | 523 | 120,000 |
| 2005/03/03 | 509 | 525 | 508 | 515 | 175,000 |
| 2005/03/02 | 521 | 524 | 502 | 502 | 141,000 |
| 2005/03/01 | 529 | 531 | 520 | 525 | 92,000 |
| 2005/02/28 | 523 | 529 | 505 | 529 | 159,000 |
| 2005/02/25 | 530 | 540 | 521 | 524 | 193,000 |
| 2005/02/24 | 495 | 522 | 494 | 520 | 328,000 |
| 2005/02/23 | 477 | 490 | 475 | 490 | 126,000 |
| 2005/02/22 | 480 | 483 | 477 | 478 | 116,000 |
| 2005/02/21 | 472 | 479 | 468 | 478 | 102,000 |
| 2005/02/18 | 458 | 470 | 455 | 470 | 112,000 |
| 2005/02/17 | 469 | 480 | 463 | 468 | 116,000 |
| 2005/02/16 | 470 | 475 | 462 | 473 | 158,000 |
| 2005/02/15 | 455 | 476 | 455 | 467 | 168,000 |
| 2005/02/14 | 440 | 455 | 436 | 446 | 154,000 |
| 2005/02/10 | 431 | 434 | 430 | 434 | 44,000 |
| 2005/02/09 | 439 | 442 | 435 | 436 | 45,000 |
| 2005/02/08 | 440 | 441 | 437 | 437 | 47,000 |
| 2005/02/07 | 438 | 442 | 437 | 440 | 74,000 |
| 2005/02/04 | 442 | 442 | 434 | 438 | 40,000 |
| 2005/02/03 | 432 | 443 | 432 | 441 | 87,000 |
| 2005/02/02 | 435 | 437 | 429 | 429 | 54,000 |
| 2005/02/01 | 428 | 440 | 424 | 432 | 131,000 |
| 2005/01/31 | 421 | 425 | 420 | 423 | 84,000 |
| 2005/01/28 | 423 | 429 | 416 | 419 | 198,000 |
| 2005/01/27 | 400 | 403 | 400 | 403 | 18,000 |
| 2005/01/26 | 399 | 402 | 399 | 400 | 24,000 |
| 2005/01/25 | 396 | 399 | 396 | 399 | 24,000 |
| 2005/01/24 | 397 | 398 | 395 | 395 | 10,000 |
| 2005/01/21 | 393 | 398 | 392 | 397 | 29,000 |
| 2005/01/20 | 400 | 400 | 398 | 400 | 11,000 |
| 2005/01/19 | 401 | 404 | 399 | 404 | 21,000 |
| 2005/01/18 | 405 | 405 | 402 | 402 | 16,000 |
| 2005/01/17 | 407 | 408 | 405 | 405 | 38,000 |
| 2005/01/14 | 397 | 407 | 397 | 406 | 41,000 |
| 2005/01/13 | 402 | 410 | 401 | 402 | 93,000 |
| 2005/01/12 | 399 | 405 | 399 | 400 | 80,000 |
| 2005/01/11 | 392 | 400 | 391 | 396 | 60,000 |
| 2005/01/07 | 390 | 393 | 386 | 391 | 41,000 |
| 2005/01/06 | 377 | 391 | 376 | 391 | 76,000 |
| 2005/01/05 | 377 | 383 | 374 | 377 | 38,000 |
| 2005/01/04 | 373 | 382 | 373 | 382 | 36,000 |