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 |
|---|---|---|---|---|---|
| 2006/12/29 | 393 | 393 | 386 | 390 | 12,000 |
| 2006/12/28 | 396 | 396 | 390 | 393 | 23,000 |
| 2006/12/27 | 385 | 395 | 385 | 395 | 30,000 |
| 2006/12/26 | 384 | 384 | 380 | 383 | 17,000 |
| 2006/12/25 | 375 | 379 | 375 | 377 | 9,000 |
| 2006/12/22 | 375 | 377 | 372 | 377 | 14,000 |
| 2006/12/21 | 381 | 381 | 375 | 375 | 39,000 |
| 2006/12/20 | 377 | 379 | 377 | 378 | 11,000 |
| 2006/12/19 | 377 | 383 | 373 | 383 | 44,000 |
| 2006/12/18 | 379 | 379 | 377 | 378 | 15,000 |
| 2006/12/15 | 380 | 380 | 379 | 379 | 18,000 |
| 2006/12/14 | 379 | 379 | 379 | 379 | 17,000 |
| 2006/12/13 | 378 | 380 | 378 | 379 | 17,000 |
| 2006/12/12 | 380 | 381 | 379 | 379 | 48,000 |
| 2006/12/11 | 378 | 380 | 377 | 379 | 30,000 |
| 2006/12/08 | 378 | 379 | 377 | 377 | 10,000 |
| 2006/12/07 | 380 | 380 | 377 | 377 | 3,000 |
| 2006/12/05 | 379 | 381 | 379 | 379 | 44,000 |
| 2006/12/04 | 377 | 377 | 376 | 376 | 5,000 |
| 2006/12/01 | 381 | 381 | 377 | 377 | 2,000 |
| 2006/11/30 | 371 | 381 | 370 | 381 | 22,000 |
| 2006/11/29 | 371 | 371 | 371 | 371 | 6,000 |
| 2006/11/28 | 367 | 370 | 367 | 370 | 9,000 |
| 2006/11/27 | 368 | 368 | 368 | 368 | 44,000 |
| 2006/11/24 | 366 | 370 | 366 | 368 | 54,000 |
| 2006/11/22 | 357 | 361 | 355 | 361 | 8,000 |
| 2006/11/21 | 366 | 366 | 357 | 357 | 18,000 |
| 2006/11/20 | 372 | 373 | 363 | 366 | 40,000 |
| 2006/11/17 | 364 | 379 | 363 | 367 | 30,000 |
| 2006/11/16 | 367 | 367 | 365 | 365 | 13,000 |
| 2006/11/15 | 373 | 373 | 370 | 370 | 7,000 |
| 2006/11/14 | 378 | 378 | 373 | 373 | 2,000 |
| 2006/11/13 | 375 | 375 | 373 | 373 | 10,000 |
| 2006/11/10 | 374 | 374 | 373 | 373 | 3,000 |
| 2006/11/09 | 375 | 375 | 371 | 373 | 15,000 |
| 2006/11/08 | 382 | 382 | 380 | 380 | 10,000 |
| 2006/11/07 | 381 | 386 | 380 | 380 | 16,000 |
| 2006/11/06 | 381 | 382 | 379 | 380 | 11,000 |
| 2006/11/02 | 375 | 380 | 375 | 380 | 18,000 |
| 2006/11/01 | 374 | 378 | 374 | 378 | 17,000 |
| 2006/10/31 | 371 | 375 | 371 | 375 | 11,000 |
| 2006/10/30 | 373 | 374 | 372 | 374 | 4,000 |
| 2006/10/27 | 372 | 376 | 372 | 376 | 3,000 |
| 2006/10/26 | 374 | 379 | 374 | 376 | 30,000 |
| 2006/10/25 | 374 | 374 | 373 | 373 | 8,000 |
| 2006/10/24 | 372 | 375 | 372 | 375 | 19,000 |
| 2006/10/23 | 368 | 369 | 366 | 369 | 7,000 |
| 2006/10/20 | 359 | 362 | 359 | 362 | 36,000 |
| 2006/10/19 | 366 | 367 | 362 | 362 | 18,000 |
| 2006/10/18 | 372 | 372 | 362 | 365 | 18,000 |
| 2006/10/17 | 372 | 372 | 370 | 372 | 9,000 |
| 2006/10/16 | 370 | 373 | 370 | 370 | 17,000 |
| 2006/10/13 | 368 | 368 | 363 | 365 | 19,000 |
| 2006/10/12 | 364 | 364 | 356 | 360 | 21,000 |
| 2006/10/11 | 365 | 365 | 363 | 365 | 3,000 |
| 2006/10/10 | 365 | 367 | 365 | 365 | 19,000 |
| 2006/10/06 | 371 | 374 | 367 | 374 | 23,000 |
| 2006/10/05 | 370 | 372 | 370 | 370 | 13,000 |
| 2006/10/04 | 372 | 372 | 370 | 370 | 6,000 |
| 2006/10/03 | 373 | 373 | 370 | 370 | 13,000 |
| 2006/10/02 | 373 | 374 | 371 | 373 | 14,000 |
| 2006/09/29 | 375 | 376 | 372 | 372 | 18,000 |
| 2006/09/28 | 372 | 378 | 372 | 378 | 14,000 |
| 2006/09/27 | 368 | 373 | 367 | 371 | 31,000 |
| 2006/09/26 | 370 | 373 | 368 | 373 | 31,000 |
| 2006/09/25 | 389 | 389 | 369 | 375 | 27,000 |
| 2006/09/22 | 380 | 385 | 380 | 385 | 12,000 |
| 2006/09/21 | 385 | 390 | 378 | 390 | 12,000 |
| 2006/09/20 | 389 | 389 | 386 | 386 | 14,000 |
| 2006/09/19 | 388 | 389 | 388 | 389 | 5,000 |
| 2006/09/15 | 383 | 388 | 383 | 388 | 4,000 |
| 2006/09/14 | 389 | 394 | 388 | 388 | 18,000 |
| 2006/09/13 | 385 | 395 | 385 | 389 | 14,000 |
| 2006/09/12 | 389 | 389 | 389 | 389 | 1,000 |
| 2006/09/11 | 392 | 392 | 390 | 390 | 20,000 |
| 2006/09/08 | 392 | 392 | 390 | 390 | 9,000 |
| 2006/09/07 | 400 | 400 | 400 | 400 | 27,000 |
| 2006/09/06 | 394 | 395 | 394 | 394 | 6,000 |
| 2006/09/05 | 400 | 400 | 395 | 395 | 8,000 |
| 2006/09/04 | 391 | 405 | 391 | 395 | 48,000 |
| 2006/09/01 | 388 | 388 | 385 | 386 | 13,000 |
| 2006/08/31 | 390 | 391 | 375 | 375 | 20,000 |
| 2006/08/30 | 395 | 395 | 390 | 390 | 15,000 |
| 2006/08/29 | 395 | 395 | 390 | 390 | 11,000 |
| 2006/08/28 | 391 | 395 | 387 | 390 | 20,000 |
| 2006/08/25 | 388 | 391 | 388 | 390 | 28,000 |
| 2006/08/24 | 393 | 393 | 389 | 389 | 19,000 |
| 2006/08/23 | 397 | 400 | 394 | 394 | 34,000 |
| 2006/08/22 | 397 | 399 | 394 | 399 | 32,000 |
| 2006/08/21 | 395 | 396 | 392 | 392 | 13,000 |
| 2006/08/18 | 398 | 398 | 390 | 392 | 13,000 |
| 2006/08/17 | 392 | 396 | 390 | 393 | 22,000 |
| 2006/08/16 | 384 | 391 | 384 | 391 | 12,000 |
| 2006/08/15 | 381 | 381 | 378 | 381 | 18,000 |
| 2006/08/14 | 380 | 381 | 378 | 381 | 16,000 |
| 2006/08/11 | 378 | 379 | 375 | 375 | 12,000 |
| 2006/08/10 | 386 | 386 | 377 | 377 | 22,000 |
| 2006/08/09 | 380 | 380 | 380 | 380 | 2,000 |
| 2006/08/08 | 380 | 380 | 380 | 380 | 5,000 |
| 2006/08/07 | 390 | 390 | 383 | 385 | 4,000 |
| 2006/08/04 | 378 | 380 | 377 | 377 | 9,000 |
| 2006/08/03 | 382 | 382 | 377 | 377 | 10,000 |
| 2006/08/02 | 382 | 382 | 372 | 380 | 22,000 |
| 2006/08/01 | 388 | 388 | 378 | 380 | 13,000 |
| 2006/07/31 | 388 | 388 | 388 | 388 | 6,000 |
| 2006/07/28 | 390 | 390 | 385 | 385 | 17,000 |
| 2006/07/27 | 383 | 390 | 383 | 390 | 6,000 |
| 2006/07/26 | 412 | 412 | 403 | 403 | 22,000 |
| 2006/07/25 | 393 | 393 | 393 | 393 | 4,000 |
| 2006/07/24 | 380 | 383 | 380 | 380 | 7,000 |
| 2006/07/21 | 381 | 383 | 381 | 383 | 3,000 |
| 2006/07/20 | 380 | 381 | 380 | 381 | 7,000 |
| 2006/07/19 | 379 | 380 | 377 | 377 | 8,000 |
| 2006/07/18 | 393 | 393 | 382 | 390 | 14,000 |
| 2006/07/14 | 394 | 395 | 389 | 395 | 13,000 |
| 2006/07/13 | 404 | 405 | 401 | 401 | 11,000 |
| 2006/07/12 | 405 | 407 | 403 | 405 | 16,000 |
| 2006/07/11 | 417 | 417 | 406 | 406 | 24,000 |
| 2006/07/10 | 402 | 417 | 402 | 417 | 20,000 |
| 2006/07/07 | 412 | 412 | 412 | 412 | 8,000 |
| 2006/07/06 | 417 | 417 | 412 | 412 | 18,000 |
| 2006/07/05 | 418 | 418 | 417 | 417 | 6,000 |
| 2006/07/04 | 420 | 420 | 419 | 420 | 5,000 |
| 2006/07/03 | 419 | 419 | 419 | 419 | 6,000 |
| 2006/06/30 | 420 | 421 | 418 | 419 | 16,000 |
| 2006/06/29 | 417 | 417 | 417 | 417 | 1,000 |
| 2006/06/28 | 419 | 419 | 419 | 419 | 5,000 |
| 2006/06/27 | 420 | 420 | 419 | 419 | 8,000 |
| 2006/06/26 | 420 | 420 | 418 | 418 | 12,000 |
| 2006/06/23 | 418 | 418 | 413 | 413 | 4,000 |
| 2006/06/22 | 419 | 420 | 417 | 417 | 14,000 |
| 2006/06/21 | 419 | 419 | 416 | 416 | 3,000 |
| 2006/06/20 | 420 | 420 | 415 | 419 | 9,000 |
| 2006/06/19 | 424 | 424 | 418 | 424 | 10,000 |
| 2006/06/16 | 416 | 425 | 416 | 419 | 22,000 |
| 2006/06/15 | 430 | 430 | 404 | 404 | 23,000 |
| 2006/06/14 | 396 | 405 | 396 | 401 | 16,000 |
| 2006/06/13 | 403 | 403 | 398 | 400 | 6,000 |
| 2006/06/12 | 396 | 401 | 396 | 401 | 12,000 |
| 2006/06/09 | 377 | 395 | 377 | 394 | 16,000 |
| 2006/06/08 | 411 | 411 | 387 | 387 | 23,000 |
| 2006/06/07 | 417 | 426 | 415 | 415 | 20,000 |
| 2006/06/06 | 426 | 426 | 413 | 417 | 20,000 |
| 2006/06/05 | 427 | 427 | 425 | 425 | 6,000 |
| 2006/06/02 | 422 | 426 | 411 | 426 | 14,000 |
| 2006/06/01 | 422 | 429 | 422 | 429 | 5,000 |
| 2006/05/31 | 432 | 432 | 425 | 425 | 4,000 |
| 2006/05/30 | 438 | 438 | 433 | 434 | 13,000 |
| 2006/05/29 | 435 | 440 | 435 | 438 | 4,000 |
| 2006/05/26 | 441 | 441 | 440 | 440 | 15,000 |
| 2006/05/25 | 460 | 460 | 448 | 448 | 14,000 |
| 2006/05/24 | 462 | 462 | 450 | 455 | 8,000 |
| 2006/05/23 | 452 | 464 | 451 | 464 | 13,000 |
| 2006/05/22 | 457 | 466 | 451 | 451 | 55,000 |
| 2006/05/19 | 448 | 456 | 448 | 456 | 48,000 |
| 2006/05/18 | 416 | 416 | 406 | 407 | 16,000 |
| 2006/05/17 | 414 | 415 | 403 | 406 | 8,000 |
| 2006/05/16 | 426 | 426 | 414 | 414 | 54,000 |
| 2006/05/15 | 435 | 435 | 425 | 426 | 31,000 |
| 2006/05/12 | 435 | 436 | 435 | 436 | 12,000 |
| 2006/05/11 | 446 | 446 | 440 | 440 | 10,000 |
| 2006/05/10 | 445 | 450 | 445 | 446 | 22,000 |
| 2006/05/09 | 447 | 447 | 444 | 444 | 9,000 |
| 2006/05/08 | 454 | 454 | 447 | 448 | 19,000 |
| 2006/05/02 | 446 | 448 | 445 | 445 | 6,000 |
| 2006/05/01 | 455 | 455 | 450 | 450 | 5,000 |
| 2006/04/28 | 444 | 444 | 444 | 444 | 1,000 |
| 2006/04/27 | 442 | 445 | 442 | 444 | 13,000 |
| 2006/04/26 | 459 | 459 | 447 | 447 | 8,000 |
| 2006/04/25 | 445 | 448 | 441 | 448 | 20,000 |
| 2006/04/24 | 452 | 452 | 447 | 447 | 13,000 |
| 2006/04/21 | 462 | 462 | 454 | 455 | 21,000 |
| 2006/04/20 | 462 | 462 | 460 | 460 | 17,000 |
| 2006/04/19 | 466 | 466 | 466 | 466 | 2,000 |
| 2006/04/18 | 463 | 464 | 463 | 464 | 5,000 |
| 2006/04/17 | 469 | 469 | 464 | 464 | 8,000 |
| 2006/04/14 | 470 | 470 | 465 | 465 | 2,000 |
| 2006/04/13 | 465 | 473 | 463 | 470 | 28,000 |
| 2006/04/12 | 474 | 474 | 471 | 471 | 12,000 |
| 2006/04/11 | 476 | 477 | 473 | 473 | 12,000 |
| 2006/04/10 | 471 | 475 | 471 | 475 | 10,000 |
| 2006/04/07 | 473 | 473 | 470 | 470 | 3,000 |
| 2006/04/06 | 475 | 475 | 472 | 472 | 8,000 |
| 2006/04/05 | 474 | 475 | 474 | 474 | 7,000 |
| 2006/04/04 | 476 | 478 | 474 | 474 | 9,000 |
| 2006/04/03 | 478 | 478 | 473 | 478 | 17,000 |
| 2006/03/31 | 474 | 478 | 474 | 478 | 5,000 |
| 2006/03/30 | 469 | 475 | 469 | 475 | 31,000 |
| 2006/03/29 | 461 | 468 | 461 | 464 | 15,000 |
| 2006/03/28 | 461 | 463 | 461 | 461 | 7,000 |
| 2006/03/27 | 466 | 466 | 461 | 463 | 18,000 |
| 2006/03/24 | 465 | 468 | 460 | 463 | 41,000 |
| 2006/03/23 | 463 | 464 | 460 | 463 | 28,000 |
| 2006/03/22 | 460 | 460 | 456 | 460 | 7,000 |
| 2006/03/20 | 455 | 460 | 455 | 460 | 19,000 |
| 2006/03/17 | 453 | 459 | 453 | 453 | 15,000 |
| 2006/03/16 | 455 | 457 | 453 | 453 | 11,000 |
| 2006/03/15 | 460 | 460 | 450 | 455 | 20,000 |
| 2006/03/14 | 447 | 456 | 447 | 456 | 34,000 |
| 2006/03/13 | 443 | 443 | 437 | 441 | 29,000 |
| 2006/03/10 | 442 | 448 | 441 | 441 | 11,000 |
| 2006/03/09 | 441 | 441 | 440 | 440 | 3,000 |
| 2006/03/08 | 435 | 441 | 435 | 441 | 5,000 |
| 2006/03/07 | 441 | 443 | 434 | 434 | 11,000 |
| 2006/03/06 | 440 | 440 | 435 | 440 | 10,000 |
| 2006/03/02 | 441 | 444 | 440 | 440 | 15,000 |
| 2006/03/01 | 454 | 455 | 435 | 438 | 52,000 |
| 2006/02/28 | 455 | 455 | 455 | 455 | 2,000 |
| 2006/02/27 | 461 | 461 | 452 | 455 | 13,000 |
| 2006/02/24 | 447 | 448 | 439 | 448 | 21,000 |
| 2006/02/23 | 431 | 439 | 430 | 439 | 12,000 |
| 2006/02/22 | 431 | 435 | 428 | 430 | 8,000 |
| 2006/02/21 | 415 | 438 | 415 | 428 | 17,000 |
| 2006/02/20 | 438 | 438 | 415 | 416 | 28,000 |
| 2006/02/17 | 463 | 463 | 450 | 450 | 19,000 |
| 2006/02/16 | 467 | 468 | 467 | 468 | 6,000 |
| 2006/02/15 | 472 | 473 | 462 | 462 | 10,000 |
| 2006/02/14 | 455 | 459 | 454 | 458 | 10,000 |
| 2006/02/13 | 474 | 474 | 460 | 460 | 9,000 |
| 2006/02/10 | 478 | 478 | 475 | 475 | 11,000 |
| 2006/02/09 | 480 | 484 | 480 | 480 | 19,000 |
| 2006/02/08 | 480 | 490 | 478 | 478 | 15,000 |
| 2006/02/07 | 480 | 480 | 477 | 477 | 11,000 |
| 2006/02/06 | 480 | 486 | 475 | 480 | 25,000 |
| 2006/02/03 | 481 | 485 | 480 | 480 | 16,000 |
| 2006/02/02 | 488 | 493 | 480 | 480 | 15,000 |
| 2006/02/01 | 491 | 500 | 486 | 486 | 23,000 |
| 2006/01/31 | 498 | 498 | 491 | 491 | 14,000 |
| 2006/01/30 | 505 | 505 | 495 | 495 | 28,000 |
| 2006/01/27 | 483 | 489 | 483 | 489 | 35,000 |
| 2006/01/26 | 485 | 485 | 477 | 477 | 11,000 |
| 2006/01/25 | 472 | 475 | 468 | 475 | 14,000 |
| 2006/01/24 | 460 | 475 | 460 | 475 | 18,000 |
| 2006/01/23 | 457 | 465 | 457 | 463 | 19,000 |
| 2006/01/20 | 486 | 487 | 476 | 477 | 16,000 |
| 2006/01/19 | 461 | 500 | 461 | 490 | 118,000 |
| 2006/01/18 | 500 | 500 | 455 | 475 | 60,000 |
| 2006/01/17 | 517 | 517 | 500 | 500 | 56,000 |
| 2006/01/16 | 509 | 519 | 508 | 519 | 90,000 |
| 2006/01/13 | 505 | 511 | 503 | 508 | 42,000 |
| 2006/01/12 | 503 | 510 | 499 | 510 | 73,000 |
| 2006/01/11 | 508 | 508 | 499 | 499 | 67,000 |
| 2006/01/10 | 495 | 502 | 491 | 500 | 85,000 |
| 2006/01/06 | 480 | 488 | 479 | 488 | 43,000 |
| 2006/01/05 | 473 | 479 | 473 | 479 | 23,000 |
| 2006/01/04 | 479 | 479 | 473 | 473 | 14,000 |