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 |
|---|---|---|---|---|---|
| 2015/12/30 | 200 | 204 | 200 | 203 | 8,000 |
| 2015/12/29 | 200 | 201 | 200 | 200 | 9,000 |
| 2015/12/28 | 199 | 199 | 198 | 199 | 14,000 |
| 2015/12/25 | 196 | 197 | 195 | 196 | 98,000 |
| 2015/12/24 | 198 | 198 | 193 | 198 | 130,000 |
| 2015/12/22 | 198 | 201 | 197 | 198 | 179,000 |
| 2015/12/21 | 200 | 201 | 199 | 200 | 100,000 |
| 2015/12/18 | 203 | 203 | 200 | 202 | 41,000 |
| 2015/12/17 | 203 | 205 | 202 | 203 | 139,000 |
| 2015/12/16 | 205 | 207 | 205 | 206 | 102,000 |
| 2015/12/15 | 212 | 212 | 205 | 206 | 223,000 |
| 2015/12/14 | 212 | 213 | 211 | 211 | 34,000 |
| 2015/12/11 | 212 | 214 | 212 | 214 | 29,000 |
| 2015/12/10 | 214 | 214 | 213 | 214 | 37,000 |
| 2015/12/09 | 215 | 217 | 215 | 215 | 17,000 |
| 2015/12/08 | 213 | 214 | 213 | 214 | 46,000 |
| 2015/12/07 | 216 | 217 | 213 | 214 | 114,000 |
| 2015/12/04 | 215 | 216 | 215 | 216 | 23,000 |
| 2015/12/03 | 216 | 217 | 216 | 217 | 23,000 |
| 2015/12/02 | 216 | 217 | 216 | 217 | 38,000 |
| 2015/12/01 | 218 | 219 | 217 | 218 | 13,000 |
| 2015/11/30 | 219 | 219 | 217 | 219 | 19,000 |
| 2015/11/27 | 219 | 220 | 218 | 218 | 62,000 |
| 2015/11/26 | 226 | 226 | 224 | 224 | 11,000 |
| 2015/11/25 | 223 | 224 | 222 | 224 | 18,000 |
| 2015/11/24 | 223 | 226 | 223 | 223 | 34,000 |
| 2015/11/20 | 221 | 224 | 221 | 223 | 112,000 |
| 2015/11/19 | 220 | 220 | 220 | 220 | 6,000 |
| 2015/11/18 | 219 | 220 | 219 | 220 | 13,000 |
| 2015/11/17 | 217 | 220 | 217 | 220 | 7,000 |
| 2015/11/16 | 215 | 216 | 213 | 216 | 68,000 |
| 2015/11/13 | 217 | 217 | 216 | 216 | 47,000 |
| 2015/11/12 | 218 | 220 | 218 | 218 | 16,000 |
| 2015/11/11 | 218 | 220 | 218 | 219 | 10,000 |
| 2015/11/10 | 218 | 219 | 218 | 219 | 6,000 |
| 2015/11/09 | 218 | 220 | 218 | 218 | 10,000 |
| 2015/11/06 | 217 | 218 | 217 | 218 | 16,000 |
| 2015/11/05 | 217 | 219 | 217 | 218 | 43,000 |
| 2015/11/04 | 219 | 219 | 217 | 217 | 15,000 |
| 2015/11/02 | 221 | 221 | 217 | 218 | 21,000 |
| 2015/10/30 | 222 | 222 | 220 | 221 | 24,000 |
| 2015/10/29 | 221 | 222 | 220 | 220 | 6,000 |
| 2015/10/28 | 221 | 222 | 219 | 222 | 20,000 |
| 2015/10/27 | 221 | 223 | 221 | 223 | 4,000 |
| 2015/10/26 | 222 | 223 | 220 | 222 | 72,000 |
| 2015/10/23 | 224 | 225 | 222 | 222 | 114,000 |
| 2015/10/22 | 228 | 230 | 228 | 228 | 5,000 |
| 2015/10/21 | 230 | 230 | 230 | 230 | 1,000 |
| 2015/10/20 | 229 | 229 | 229 | 229 | 4,000 |
| 2015/10/19 | 228 | 228 | 228 | 228 | 1,000 |
| 2015/10/16 | 228 | 228 | 228 | 228 | 1,000 |
| 2015/10/15 | 231 | 231 | 228 | 228 | 8,000 |
| 2015/10/14 | 231 | 231 | 231 | 231 | 3,000 |
| 2015/10/09 | 232 | 236 | 232 | 236 | 10,000 |
| 2015/10/08 | 232 | 233 | 232 | 232 | 4,000 |
| 2015/10/07 | 230 | 231 | 230 | 230 | 9,000 |
| 2015/10/06 | 227 | 230 | 227 | 230 | 5,000 |
| 2015/10/05 | 224 | 227 | 223 | 227 | 7,000 |
| 2015/10/02 | 225 | 226 | 225 | 226 | 4,000 |
| 2015/10/01 | 222 | 225 | 222 | 225 | 73,000 |
| 2015/09/30 | 222 | 222 | 221 | 221 | 6,000 |
| 2015/09/29 | 230 | 230 | 220 | 223 | 33,000 |
| 2015/09/28 | 234 | 234 | 234 | 234 | 7,000 |
| 2015/09/25 | 233 | 233 | 231 | 231 | 9,000 |
| 2015/09/24 | 230 | 230 | 230 | 230 | 3,000 |
| 2015/09/17 | 231 | 231 | 230 | 230 | 5,000 |
| 2015/09/16 | 230 | 233 | 230 | 233 | 6,000 |
| 2015/09/15 | 230 | 232 | 230 | 231 | 16,000 |
| 2015/09/14 | 232 | 232 | 232 | 232 | 4,000 |
| 2015/09/11 | 230 | 232 | 230 | 232 | 5,000 |
| 2015/09/10 | 232 | 233 | 232 | 233 | 5,000 |
| 2015/09/09 | 230 | 232 | 228 | 232 | 4,000 |
| 2015/09/08 | 228 | 228 | 228 | 228 | 8,000 |
| 2015/09/07 | 227 | 230 | 227 | 228 | 44,000 |
| 2015/09/04 | 232 | 232 | 230 | 230 | 3,000 |
| 2015/09/03 | 230 | 234 | 230 | 231 | 11,000 |
| 2015/09/02 | 231 | 231 | 227 | 230 | 9,000 |
| 2015/09/01 | 236 | 236 | 234 | 234 | 5,000 |
| 2015/08/31 | 240 | 240 | 236 | 236 | 49,000 |
| 2015/08/28 | 239 | 240 | 236 | 240 | 16,000 |
| 2015/08/27 | 236 | 239 | 236 | 239 | 14,000 |
| 2015/08/26 | 235 | 236 | 234 | 236 | 13,000 |
| 2015/08/25 | 228 | 234 | 217 | 234 | 81,000 |
| 2015/08/24 | 240 | 240 | 232 | 232 | 46,000 |
| 2015/08/21 | 242 | 242 | 241 | 241 | 25,000 |
| 2015/08/20 | 247 | 247 | 242 | 242 | 26,000 |
| 2015/08/19 | 246 | 249 | 244 | 244 | 31,000 |
| 2015/08/18 | 245 | 245 | 245 | 245 | 6,000 |
| 2015/08/17 | 243 | 245 | 242 | 245 | 15,000 |
| 2015/08/14 | 241 | 243 | 241 | 242 | 8,000 |
| 2015/08/13 | 241 | 243 | 241 | 242 | 71,000 |
| 2015/08/12 | 243 | 243 | 240 | 241 | 88,000 |
| 2015/08/11 | 250 | 255 | 244 | 244 | 115,000 |
| 2015/08/10 | 249 | 250 | 249 | 249 | 15,000 |
| 2015/08/07 | 251 | 251 | 250 | 250 | 8,000 |
| 2015/08/06 | 251 | 251 | 249 | 251 | 9,000 |
| 2015/08/05 | 251 | 251 | 250 | 251 | 16,000 |
| 2015/08/04 | 251 | 253 | 251 | 251 | 15,000 |
| 2015/08/03 | 255 | 256 | 251 | 252 | 15,000 |
| 2015/07/31 | 255 | 255 | 255 | 255 | 2,000 |
| 2015/07/30 | 255 | 255 | 252 | 255 | 16,000 |
| 2015/07/29 | 257 | 257 | 254 | 254 | 12,000 |
| 2015/07/28 | 258 | 258 | 256 | 257 | 12,000 |
| 2015/07/27 | 260 | 261 | 258 | 261 | 52,000 |
| 2015/07/24 | 257 | 259 | 257 | 259 | 83,000 |
| 2015/07/23 | 255 | 257 | 254 | 257 | 20,000 |
| 2015/07/22 | 253 | 253 | 253 | 253 | 9,000 |
| 2015/07/21 | 253 | 254 | 253 | 253 | 9,000 |
| 2015/07/17 | 253 | 253 | 251 | 252 | 14,000 |
| 2015/07/16 | 253 | 253 | 247 | 252 | 35,000 |
| 2015/07/15 | 249 | 252 | 249 | 252 | 10,000 |
| 2015/07/14 | 247 | 249 | 245 | 248 | 31,000 |
| 2015/07/13 | 248 | 248 | 245 | 246 | 19,000 |
| 2015/07/10 | 245 | 247 | 245 | 247 | 8,000 |
| 2015/07/09 | 248 | 249 | 240 | 245 | 80,000 |
| 2015/07/08 | 253 | 253 | 249 | 250 | 29,000 |
| 2015/07/07 | 252 | 255 | 252 | 254 | 8,000 |
| 2015/07/06 | 254 | 254 | 252 | 252 | 26,000 |
| 2015/07/03 | 258 | 258 | 255 | 255 | 22,000 |
| 2015/07/02 | 259 | 260 | 254 | 260 | 84,000 |
| 2015/07/01 | 255 | 257 | 254 | 257 | 17,000 |
| 2015/06/30 | 253 | 256 | 253 | 255 | 14,000 |
| 2015/06/29 | 257 | 257 | 253 | 253 | 30,000 |
| 2015/06/26 | 258 | 260 | 258 | 259 | 40,000 |
| 2015/06/25 | 258 | 258 | 256 | 258 | 6,000 |
| 2015/06/24 | 257 | 258 | 256 | 258 | 24,000 |
| 2015/06/23 | 256 | 257 | 255 | 256 | 13,000 |
| 2015/06/22 | 256 | 256 | 254 | 255 | 11,000 |
| 2015/06/19 | 256 | 257 | 256 | 257 | 7,000 |
| 2015/06/18 | 257 | 257 | 255 | 255 | 13,000 |
| 2015/06/17 | 256 | 256 | 254 | 256 | 17,000 |
| 2015/06/16 | 256 | 256 | 253 | 255 | 21,000 |
| 2015/06/15 | 257 | 258 | 257 | 258 | 35,000 |
| 2015/06/12 | 256 | 259 | 256 | 256 | 57,000 |
| 2015/06/11 | 255 | 255 | 254 | 254 | 17,000 |
| 2015/06/10 | 258 | 258 | 253 | 255 | 33,000 |
| 2015/06/09 | 257 | 258 | 254 | 256 | 28,000 |
| 2015/06/08 | 257 | 258 | 256 | 258 | 9,000 |
| 2015/06/05 | 258 | 258 | 258 | 258 | 12,000 |
| 2015/06/04 | 260 | 261 | 259 | 259 | 45,000 |
| 2015/06/03 | 255 | 258 | 255 | 257 | 31,000 |
| 2015/06/02 | 254 | 256 | 254 | 254 | 63,000 |
| 2015/06/01 | 256 | 256 | 254 | 254 | 15,000 |
| 2015/05/29 | 252 | 256 | 252 | 254 | 91,000 |
| 2015/05/28 | 249 | 250 | 248 | 250 | 22,000 |
| 2015/05/27 | 249 | 250 | 248 | 248 | 62,000 |
| 2015/05/26 | 250 | 250 | 249 | 250 | 23,000 |
| 2015/05/25 | 251 | 251 | 249 | 249 | 28,000 |
| 2015/05/22 | 250 | 251 | 250 | 251 | 5,000 |
| 2015/05/21 | 250 | 252 | 248 | 249 | 29,000 |
| 2015/05/20 | 252 | 252 | 250 | 250 | 30,000 |
| 2015/05/19 | 251 | 252 | 251 | 251 | 15,000 |
| 2015/05/18 | 251 | 251 | 250 | 251 | 8,000 |
| 2015/05/15 | 254 | 254 | 251 | 251 | 15,000 |
| 2015/05/14 | 245 | 254 | 245 | 250 | 61,000 |
| 2015/05/13 | 247 | 247 | 244 | 245 | 27,000 |
| 2015/05/12 | 245 | 246 | 245 | 246 | 14,000 |
| 2015/05/11 | 245 | 246 | 245 | 246 | 13,000 |
| 2015/05/07 | 249 | 249 | 247 | 247 | 36,000 |
| 2015/05/01 | 250 | 250 | 246 | 248 | 23,000 |
| 2015/04/30 | 251 | 251 | 249 | 250 | 10,000 |
| 2015/04/28 | 250 | 251 | 250 | 251 | 8,000 |
| 2015/04/27 | 250 | 251 | 250 | 250 | 13,000 |
| 2015/04/24 | 249 | 250 | 248 | 250 | 8,000 |
| 2015/04/23 | 248 | 249 | 248 | 249 | 4,000 |
| 2015/04/22 | 249 | 249 | 248 | 248 | 4,000 |
| 2015/04/21 | 248 | 248 | 248 | 248 | 3,000 |
| 2015/04/20 | 247 | 247 | 247 | 247 | 4,000 |
| 2015/04/17 | 247 | 248 | 247 | 248 | 3,000 |
| 2015/04/16 | 247 | 247 | 247 | 247 | 3,000 |
| 2015/04/15 | 245 | 246 | 245 | 246 | 17,000 |
| 2015/04/14 | 247 | 247 | 247 | 247 | 4,000 |
| 2015/04/13 | 245 | 247 | 245 | 247 | 3,000 |
| 2015/04/10 | 246 | 246 | 245 | 245 | 10,000 |
| 2015/04/09 | 247 | 247 | 246 | 246 | 6,000 |
| 2015/04/08 | 247 | 248 | 245 | 248 | 8,000 |
| 2015/04/07 | 248 | 248 | 247 | 247 | 5,000 |
| 2015/04/06 | 248 | 248 | 247 | 247 | 8,000 |
| 2015/04/03 | 248 | 248 | 247 | 247 | 7,000 |
| 2015/04/02 | 248 | 248 | 247 | 247 | 15,000 |
| 2015/04/01 | 247 | 247 | 245 | 247 | 16,000 |
| 2015/03/31 | 249 | 249 | 246 | 246 | 15,000 |
| 2015/03/30 | 248 | 250 | 247 | 248 | 25,000 |
| 2015/03/27 | 253 | 254 | 251 | 251 | 68,000 |
| 2015/03/26 | 262 | 262 | 259 | 259 | 56,000 |
| 2015/03/25 | 261 | 262 | 260 | 262 | 57,000 |
| 2015/03/24 | 261 | 261 | 260 | 261 | 17,000 |
| 2015/03/23 | 260 | 261 | 258 | 260 | 44,000 |
| 2015/03/20 | 259 | 259 | 258 | 259 | 42,000 |
| 2015/03/19 | 260 | 260 | 259 | 259 | 29,000 |
| 2015/03/18 | 260 | 261 | 259 | 261 | 45,000 |
| 2015/03/17 | 259 | 260 | 259 | 259 | 20,000 |
| 2015/03/16 | 257 | 259 | 256 | 259 | 40,000 |
| 2015/03/13 | 254 | 256 | 254 | 255 | 36,000 |
| 2015/03/12 | 256 | 257 | 255 | 255 | 18,000 |
| 2015/03/11 | 252 | 255 | 252 | 255 | 13,000 |
| 2015/03/10 | 253 | 254 | 252 | 252 | 7,000 |
| 2015/03/09 | 253 | 254 | 249 | 252 | 58,000 |
| 2015/03/06 | 257 | 257 | 251 | 253 | 47,000 |
| 2015/03/05 | 255 | 256 | 255 | 255 | 11,000 |
| 2015/03/04 | 255 | 256 | 254 | 255 | 21,000 |
| 2015/03/03 | 260 | 260 | 255 | 257 | 28,000 |
| 2015/03/02 | 259 | 261 | 259 | 259 | 22,000 |
| 2015/02/27 | 259 | 260 | 258 | 258 | 21,000 |
| 2015/02/26 | 258 | 258 | 257 | 258 | 19,000 |
| 2015/02/25 | 257 | 258 | 256 | 257 | 27,000 |
| 2015/02/24 | 257 | 258 | 257 | 258 | 20,000 |
| 2015/02/23 | 255 | 257 | 255 | 257 | 22,000 |
| 2015/02/20 | 253 | 256 | 253 | 254 | 35,000 |
| 2015/02/19 | 255 | 255 | 250 | 252 | 42,000 |
| 2015/02/18 | 251 | 254 | 251 | 254 | 20,000 |
| 2015/02/17 | 250 | 251 | 250 | 251 | 12,000 |
| 2015/02/16 | 248 | 249 | 248 | 249 | 9,000 |
| 2015/02/13 | 249 | 249 | 248 | 248 | 19,000 |
| 2015/02/12 | 249 | 249 | 246 | 248 | 23,000 |
| 2015/02/10 | 246 | 249 | 246 | 249 | 15,000 |
| 2015/02/09 | 248 | 248 | 247 | 248 | 13,000 |
| 2015/02/06 | 246 | 246 | 246 | 246 | 9,000 |
| 2015/02/05 | 245 | 246 | 245 | 245 | 17,000 |
| 2015/02/04 | 244 | 245 | 244 | 245 | 5,000 |
| 2015/02/03 | 244 | 246 | 243 | 243 | 21,000 |
| 2015/02/02 | 243 | 243 | 243 | 243 | 9,000 |
| 2015/01/30 | 244 | 245 | 242 | 243 | 35,000 |
| 2015/01/29 | 246 | 246 | 244 | 244 | 30,000 |
| 2015/01/28 | 247 | 247 | 246 | 246 | 6,000 |
| 2015/01/27 | 250 | 250 | 247 | 247 | 11,000 |
| 2015/01/26 | 247 | 248 | 247 | 248 | 18,000 |
| 2015/01/23 | 247 | 247 | 245 | 246 | 11,000 |
| 2015/01/22 | 245 | 246 | 244 | 246 | 8,000 |
| 2015/01/21 | 246 | 246 | 246 | 246 | 5,000 |
| 2015/01/20 | 246 | 248 | 246 | 247 | 5,000 |
| 2015/01/19 | 244 | 245 | 244 | 244 | 4,000 |
| 2015/01/16 | 245 | 245 | 243 | 243 | 17,000 |
| 2015/01/15 | 245 | 245 | 244 | 244 | 12,000 |
| 2015/01/14 | 245 | 246 | 245 | 245 | 10,000 |
| 2015/01/13 | 245 | 245 | 244 | 244 | 9,000 |
| 2015/01/09 | 247 | 247 | 243 | 243 | 14,000 |
| 2015/01/08 | 246 | 247 | 246 | 247 | 14,000 |
| 2015/01/07 | 245 | 246 | 245 | 246 | 5,000 |
| 2015/01/06 | 244 | 245 | 243 | 243 | 17,000 |
| 2015/01/05 | 244 | 245 | 242 | 245 | 20,000 |