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 |
|---|---|---|---|---|---|
| 2013/12/30 | 236 | 238 | 236 | 236 | 7,000 |
| 2013/12/27 | 233 | 233 | 233 | 233 | 3,000 |
| 2013/12/26 | 232 | 235 | 232 | 234 | 12,000 |
| 2013/12/25 | 231 | 233 | 228 | 229 | 19,000 |
| 2013/12/24 | 231 | 237 | 231 | 231 | 26,000 |
| 2013/12/20 | 233 | 235 | 231 | 231 | 30,000 |
| 2013/12/19 | 230 | 237 | 229 | 233 | 174,000 |
| 2013/12/18 | 227 | 230 | 227 | 230 | 59,000 |
| 2013/12/17 | 229 | 229 | 227 | 227 | 8,000 |
| 2013/12/16 | 229 | 229 | 226 | 229 | 41,000 |
| 2013/12/13 | 228 | 229 | 228 | 228 | 5,000 |
| 2013/12/12 | 228 | 229 | 228 | 229 | 11,000 |
| 2013/12/11 | 229 | 229 | 227 | 227 | 9,000 |
| 2013/12/10 | 228 | 228 | 227 | 227 | 8,000 |
| 2013/12/09 | 230 | 230 | 227 | 229 | 32,000 |
| 2013/12/06 | 227 | 227 | 227 | 227 | 17,000 |
| 2013/12/05 | 228 | 229 | 227 | 227 | 18,000 |
| 2013/12/04 | 227 | 228 | 227 | 228 | 12,000 |
| 2013/12/03 | 227 | 228 | 227 | 227 | 10,000 |
| 2013/12/02 | 227 | 228 | 227 | 228 | 13,000 |
| 2013/11/29 | 229 | 229 | 226 | 228 | 7,000 |
| 2013/11/28 | 227 | 230 | 227 | 229 | 38,000 |
| 2013/11/27 | 228 | 228 | 227 | 227 | 9,000 |
| 2013/11/26 | 227 | 227 | 226 | 226 | 17,000 |
| 2013/11/25 | 226 | 226 | 225 | 226 | 23,000 |
| 2013/11/22 | 225 | 225 | 225 | 225 | 6,000 |
| 2013/11/21 | 224 | 224 | 223 | 224 | 7,000 |
| 2013/11/20 | 225 | 225 | 223 | 223 | 24,000 |
| 2013/11/19 | 225 | 225 | 225 | 225 | 8,000 |
| 2013/11/18 | 224 | 225 | 224 | 225 | 13,000 |
| 2013/11/15 | 224 | 225 | 223 | 224 | 36,000 |
| 2013/11/14 | 223 | 224 | 222 | 224 | 13,000 |
| 2013/11/13 | 224 | 224 | 221 | 222 | 54,000 |
| 2013/11/12 | 217 | 224 | 217 | 221 | 18,000 |
| 2013/11/11 | 214 | 218 | 214 | 218 | 21,000 |
| 2013/11/08 | 214 | 215 | 214 | 215 | 20,000 |
| 2013/11/07 | 216 | 216 | 215 | 215 | 11,000 |
| 2013/11/06 | 217 | 217 | 215 | 215 | 12,000 |
| 2013/11/05 | 214 | 214 | 214 | 214 | 2,000 |
| 2013/11/01 | 216 | 216 | 214 | 214 | 18,000 |
| 2013/10/31 | 219 | 219 | 218 | 218 | 7,000 |
| 2013/10/30 | 221 | 221 | 220 | 220 | 10,000 |
| 2013/10/29 | 223 | 224 | 220 | 222 | 53,000 |
| 2013/10/28 | 219 | 221 | 218 | 221 | 23,000 |
| 2013/10/25 | 218 | 218 | 216 | 218 | 16,000 |
| 2013/10/24 | 215 | 217 | 215 | 217 | 16,000 |
| 2013/10/23 | 216 | 216 | 214 | 214 | 25,000 |
| 2013/10/22 | 215 | 215 | 213 | 214 | 21,000 |
| 2013/10/21 | 216 | 216 | 212 | 215 | 32,000 |
| 2013/10/18 | 215 | 215 | 215 | 215 | 1,000 |
| 2013/10/17 | 213 | 218 | 212 | 217 | 46,000 |
| 2013/10/16 | 212 | 212 | 212 | 212 | 21,000 |
| 2013/10/15 | 211 | 212 | 210 | 210 | 34,000 |
| 2013/10/11 | 216 | 216 | 211 | 212 | 24,000 |
| 2013/10/10 | 215 | 215 | 214 | 214 | 4,000 |
| 2013/10/09 | 212 | 215 | 212 | 215 | 8,000 |
| 2013/10/08 | 213 | 213 | 208 | 211 | 21,000 |
| 2013/10/07 | 216 | 216 | 214 | 214 | 7,000 |
| 2013/10/04 | 217 | 218 | 217 | 218 | 5,000 |
| 2013/10/03 | 218 | 219 | 218 | 219 | 7,000 |
| 2013/10/02 | 219 | 222 | 216 | 220 | 16,000 |
| 2013/10/01 | 218 | 222 | 217 | 222 | 19,000 |
| 2013/09/30 | 216 | 218 | 216 | 217 | 9,000 |
| 2013/09/27 | 216 | 217 | 216 | 217 | 5,000 |
| 2013/09/26 | 217 | 217 | 217 | 217 | 8,000 |
| 2013/09/25 | 217 | 217 | 212 | 214 | 17,000 |
| 2013/09/24 | 216 | 217 | 215 | 217 | 16,000 |
| 2013/09/20 | 213 | 215 | 209 | 214 | 65,000 |
| 2013/09/19 | 213 | 214 | 211 | 213 | 20,000 |
| 2013/09/18 | 211 | 215 | 211 | 213 | 32,000 |
| 2013/09/17 | 210 | 211 | 209 | 211 | 28,000 |
| 2013/09/13 | 214 | 214 | 207 | 210 | 75,000 |
| 2013/09/12 | 217 | 217 | 213 | 215 | 20,000 |
| 2013/09/11 | 219 | 219 | 217 | 217 | 12,000 |
| 2013/09/10 | 214 | 217 | 213 | 217 | 15,000 |
| 2013/09/09 | 216 | 217 | 215 | 215 | 5,000 |
| 2013/09/05 | 213 | 215 | 213 | 214 | 5,000 |
| 2013/09/04 | 212 | 214 | 212 | 212 | 6,000 |
| 2013/09/03 | 209 | 214 | 209 | 214 | 32,000 |
| 2013/09/02 | 209 | 209 | 209 | 209 | 1,000 |
| 2013/08/30 | 208 | 209 | 207 | 207 | 12,000 |
| 2013/08/29 | 210 | 210 | 209 | 209 | 2,000 |
| 2013/08/28 | 211 | 211 | 209 | 211 | 3,000 |
| 2013/08/27 | 210 | 210 | 209 | 209 | 5,000 |
| 2013/08/26 | 212 | 213 | 212 | 212 | 20,000 |
| 2013/08/23 | 218 | 218 | 210 | 210 | 30,000 |
| 2013/08/22 | 210 | 215 | 210 | 214 | 14,000 |
| 2013/08/21 | 214 | 215 | 211 | 213 | 15,000 |
| 2013/08/20 | 222 | 222 | 216 | 217 | 14,000 |
| 2013/08/19 | 223 | 223 | 221 | 221 | 16,000 |
| 2013/08/16 | 221 | 222 | 220 | 220 | 9,000 |
| 2013/08/15 | 220 | 223 | 220 | 223 | 12,000 |
| 2013/08/14 | 220 | 222 | 219 | 222 | 19,000 |
| 2013/08/13 | 218 | 218 | 218 | 218 | 1,000 |
| 2013/08/12 | 218 | 218 | 215 | 217 | 10,000 |
| 2013/08/09 | 236 | 236 | 220 | 221 | 14,000 |
| 2013/08/08 | 239 | 239 | 239 | 239 | 1,000 |
| 2013/08/07 | 241 | 241 | 241 | 241 | 5,000 |
| 2013/08/06 | 235 | 238 | 235 | 238 | 2,000 |
| 2013/08/05 | 238 | 242 | 234 | 240 | 15,000 |
| 2013/08/02 | 238 | 238 | 238 | 238 | 1,000 |
| 2013/08/01 | 230 | 230 | 230 | 230 | 9,000 |
| 2013/07/31 | 229 | 230 | 229 | 230 | 4,000 |
| 2013/07/29 | 240 | 240 | 230 | 230 | 7,000 |
| 2013/07/26 | 246 | 246 | 238 | 246 | 58,000 |
| 2013/07/25 | 236 | 238 | 234 | 238 | 28,000 |
| 2013/07/24 | 230 | 231 | 229 | 231 | 14,000 |
| 2013/07/23 | 227 | 229 | 227 | 228 | 14,000 |
| 2013/07/22 | 227 | 229 | 225 | 225 | 4,000 |
| 2013/07/19 | 226 | 229 | 225 | 225 | 17,000 |
| 2013/07/18 | 225 | 226 | 225 | 226 | 10,000 |
| 2013/07/17 | 225 | 225 | 225 | 225 | 10,000 |
| 2013/07/16 | 224 | 225 | 222 | 222 | 11,000 |
| 2013/07/12 | 223 | 224 | 222 | 222 | 6,000 |
| 2013/07/11 | 223 | 223 | 222 | 222 | 3,000 |
| 2013/07/10 | 223 | 223 | 223 | 223 | 3,000 |
| 2013/07/09 | 223 | 223 | 220 | 222 | 7,000 |
| 2013/07/08 | 224 | 227 | 223 | 223 | 13,000 |
| 2013/07/05 | 219 | 230 | 219 | 221 | 23,000 |
| 2013/07/04 | 217 | 224 | 217 | 224 | 8,000 |
| 2013/07/03 | 218 | 219 | 217 | 217 | 5,000 |
| 2013/07/02 | 218 | 220 | 218 | 218 | 15,000 |
| 2013/07/01 | 221 | 221 | 215 | 218 | 18,000 |
| 2013/06/28 | 211 | 216 | 211 | 213 | 9,000 |
| 2013/06/27 | 210 | 211 | 209 | 211 | 5,000 |
| 2013/06/26 | 213 | 213 | 207 | 207 | 10,000 |
| 2013/06/25 | 212 | 212 | 209 | 209 | 18,000 |
| 2013/06/24 | 216 | 216 | 212 | 212 | 8,000 |
| 2013/06/21 | 208 | 214 | 208 | 214 | 15,000 |
| 2013/06/20 | 218 | 218 | 213 | 215 | 10,000 |
| 2013/06/19 | 219 | 220 | 217 | 219 | 6,000 |
| 2013/06/18 | 215 | 219 | 214 | 219 | 13,000 |
| 2013/06/17 | 214 | 215 | 213 | 215 | 20,000 |
| 2013/06/14 | 208 | 211 | 208 | 211 | 5,000 |
| 2013/06/13 | 210 | 210 | 207 | 207 | 4,000 |
| 2013/06/12 | 207 | 210 | 207 | 210 | 3,000 |
| 2013/06/11 | 214 | 214 | 210 | 214 | 5,000 |
| 2013/06/10 | 211 | 214 | 211 | 214 | 3,000 |
| 2013/06/07 | 210 | 215 | 202 | 207 | 21,000 |
| 2013/06/06 | 224 | 224 | 216 | 216 | 28,000 |
| 2013/06/05 | 225 | 233 | 225 | 225 | 17,000 |
| 2013/06/04 | 230 | 230 | 221 | 226 | 24,000 |
| 2013/06/03 | 225 | 225 | 222 | 222 | 9,000 |
| 2013/05/31 | 224 | 225 | 223 | 225 | 5,000 |
| 2013/05/30 | 228 | 228 | 225 | 225 | 25,000 |
| 2013/05/29 | 227 | 228 | 225 | 228 | 6,000 |
| 2013/05/28 | 222 | 225 | 222 | 225 | 7,000 |
| 2013/05/27 | 228 | 228 | 225 | 228 | 14,000 |
| 2013/05/24 | 233 | 234 | 228 | 228 | 15,000 |
| 2013/05/23 | 239 | 242 | 230 | 233 | 95,000 |
| 2013/05/22 | 240 | 242 | 239 | 240 | 105,000 |
| 2013/05/21 | 239 | 240 | 234 | 240 | 43,000 |
| 2013/05/20 | 239 | 240 | 234 | 238 | 49,000 |
| 2013/05/17 | 230 | 237 | 230 | 237 | 33,000 |
| 2013/05/16 | 229 | 233 | 222 | 233 | 69,000 |
| 2013/05/15 | 239 | 248 | 237 | 237 | 88,000 |
| 2013/05/14 | 242 | 242 | 239 | 241 | 16,000 |
| 2013/05/13 | 239 | 243 | 236 | 239 | 30,000 |
| 2013/05/10 | 240 | 240 | 235 | 236 | 42,000 |
| 2013/05/09 | 235 | 235 | 231 | 232 | 7,000 |
| 2013/05/08 | 232 | 235 | 231 | 235 | 26,000 |
| 2013/05/07 | 226 | 233 | 226 | 233 | 45,000 |
| 2013/05/02 | 223 | 224 | 223 | 224 | 6,000 |
| 2013/05/01 | 224 | 226 | 222 | 226 | 6,000 |
| 2013/04/30 | 230 | 230 | 228 | 228 | 9,000 |
| 2013/04/26 | 231 | 232 | 222 | 225 | 26,000 |
| 2013/04/25 | 228 | 229 | 225 | 229 | 16,000 |
| 2013/04/24 | 219 | 230 | 219 | 224 | 65,000 |
| 2013/04/23 | 215 | 219 | 215 | 216 | 24,000 |
| 2013/04/22 | 212 | 216 | 212 | 213 | 33,000 |
| 2013/04/19 | 210 | 212 | 210 | 212 | 18,000 |
| 2013/04/18 | 215 | 216 | 212 | 212 | 8,000 |
| 2013/04/17 | 218 | 218 | 214 | 218 | 19,000 |
| 2013/04/16 | 216 | 216 | 210 | 216 | 16,000 |
| 2013/04/15 | 214 | 218 | 214 | 218 | 16,000 |
| 2013/04/12 | 211 | 216 | 211 | 215 | 25,000 |
| 2013/04/11 | 210 | 213 | 210 | 212 | 12,000 |
| 2013/04/10 | 209 | 213 | 209 | 210 | 8,000 |
| 2013/04/09 | 211 | 211 | 209 | 209 | 9,000 |
| 2013/04/08 | 210 | 211 | 205 | 209 | 24,000 |
| 2013/04/05 | 206 | 210 | 206 | 207 | 18,000 |
| 2013/04/04 | 202 | 202 | 201 | 202 | 5,000 |
| 2013/04/03 | 204 | 206 | 204 | 206 | 4,000 |
| 2013/04/02 | 200 | 203 | 200 | 203 | 12,000 |
| 2013/04/01 | 210 | 210 | 205 | 205 | 17,000 |
| 2013/03/29 | 218 | 218 | 211 | 214 | 12,000 |
| 2013/03/28 | 219 | 219 | 216 | 217 | 27,000 |
| 2013/03/27 | 221 | 223 | 220 | 220 | 12,000 |
| 2013/03/26 | 228 | 228 | 224 | 228 | 40,000 |
| 2013/03/25 | 226 | 230 | 226 | 228 | 43,000 |
| 2013/03/22 | 227 | 227 | 224 | 225 | 30,000 |
| 2013/03/21 | 227 | 227 | 223 | 225 | 31,000 |
| 2013/03/19 | 224 | 225 | 223 | 225 | 13,000 |
| 2013/03/18 | 227 | 227 | 222 | 222 | 58,000 |
| 2013/03/15 | 230 | 230 | 225 | 228 | 27,000 |
| 2013/03/14 | 227 | 227 | 227 | 227 | 5,000 |
| 2013/03/13 | 228 | 230 | 228 | 228 | 11,000 |
| 2013/03/12 | 235 | 236 | 230 | 231 | 11,000 |
| 2013/03/11 | 228 | 235 | 228 | 235 | 38,000 |
| 2013/03/08 | 227 | 227 | 222 | 225 | 28,000 |
| 2013/03/07 | 218 | 225 | 218 | 224 | 63,000 |
| 2013/03/06 | 216 | 217 | 216 | 216 | 26,000 |
| 2013/03/05 | 213 | 215 | 212 | 213 | 33,000 |
| 2013/03/04 | 204 | 209 | 204 | 209 | 13,000 |
| 2013/03/01 | 202 | 204 | 201 | 203 | 15,000 |
| 2013/02/28 | 202 | 203 | 201 | 202 | 10,000 |
| 2013/02/27 | 203 | 203 | 202 | 203 | 11,000 |
| 2013/02/26 | 199 | 205 | 199 | 203 | 32,000 |
| 2013/02/25 | 205 | 206 | 203 | 206 | 13,000 |
| 2013/02/22 | 202 | 202 | 201 | 202 | 4,000 |
| 2013/02/21 | 202 | 202 | 200 | 202 | 8,000 |
| 2013/02/20 | 202 | 203 | 201 | 202 | 10,000 |
| 2013/02/19 | 202 | 203 | 199 | 202 | 6,000 |
| 2013/02/18 | 197 | 200 | 197 | 198 | 7,000 |
| 2013/02/15 | 201 | 201 | 195 | 196 | 32,000 |
| 2013/02/14 | 199 | 201 | 199 | 201 | 19,000 |
| 2013/02/13 | 210 | 210 | 197 | 198 | 61,000 |
| 2013/02/12 | 212 | 215 | 209 | 209 | 21,000 |
| 2013/02/08 | 210 | 212 | 210 | 212 | 17,000 |
| 2013/02/07 | 212 | 213 | 209 | 211 | 17,000 |
| 2013/02/06 | 210 | 217 | 209 | 212 | 33,000 |
| 2013/02/05 | 212 | 212 | 208 | 211 | 22,000 |
| 2013/02/04 | 205 | 213 | 205 | 213 | 25,000 |
| 2013/02/01 | 205 | 206 | 204 | 204 | 20,000 |
| 2013/01/31 | 205 | 207 | 204 | 204 | 20,000 |
| 2013/01/30 | 207 | 207 | 204 | 206 | 13,000 |
| 2013/01/29 | 206 | 207 | 205 | 207 | 13,000 |
| 2013/01/28 | 205 | 208 | 203 | 205 | 45,000 |
| 2013/01/25 | 201 | 203 | 200 | 203 | 14,000 |
| 2013/01/24 | 201 | 201 | 200 | 200 | 13,000 |
| 2013/01/23 | 205 | 205 | 200 | 200 | 26,000 |
| 2013/01/22 | 204 | 205 | 202 | 205 | 12,000 |
| 2013/01/21 | 200 | 207 | 200 | 201 | 16,000 |
| 2013/01/18 | 200 | 205 | 200 | 202 | 16,000 |
| 2013/01/17 | 203 | 203 | 196 | 198 | 24,000 |
| 2013/01/16 | 200 | 200 | 199 | 200 | 9,000 |
| 2013/01/15 | 200 | 202 | 200 | 202 | 14,000 |
| 2013/01/11 | 196 | 199 | 196 | 196 | 20,000 |
| 2013/01/10 | 194 | 197 | 194 | 194 | 17,000 |
| 2013/01/09 | 193 | 194 | 192 | 193 | 10,000 |
| 2013/01/08 | 196 | 196 | 195 | 195 | 10,000 |
| 2013/01/07 | 197 | 198 | 194 | 196 | 29,000 |
| 2013/01/04 | 190 | 196 | 190 | 196 | 32,000 |