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 |
|---|---|---|---|---|---|
| 2024/12/30 | 2,999 | 3,035 | 2,996 | 2,996 | 1,400 |
| 2024/12/27 | 2,991 | 3,045 | 2,991 | 3,005 | 2,600 |
| 2024/12/26 | 3,015 | 3,015 | 2,989 | 3,010 | 2,600 |
| 2024/12/25 | 3,010 | 3,020 | 3,010 | 3,015 | 900 |
| 2024/12/24 | 3,005 | 3,020 | 3,000 | 3,005 | 1,400 |
| 2024/12/23 | 3,020 | 3,025 | 3,005 | 3,025 | 2,000 |
| 2024/12/20 | 3,025 | 3,025 | 3,025 | 3,025 | 700 |
| 2024/12/19 | 3,070 | 3,070 | 3,050 | 3,060 | 700 |
| 2024/12/18 | 3,045 | 3,070 | 3,025 | 3,055 | 1,100 |
| 2024/12/17 | 3,050 | 3,070 | 3,050 | 3,070 | 500 |
| 2024/12/16 | 3,020 | 3,050 | 3,020 | 3,050 | 700 |
| 2024/12/13 | 3,040 | 3,040 | 3,035 | 3,040 | 500 |
| 2024/12/12 | 3,100 | 3,100 | 3,045 | 3,045 | 1,600 |
| 2024/12/11 | 3,100 | 3,100 | 3,050 | 3,050 | 1,000 |
| 2024/12/10 | 3,100 | 3,100 | 3,060 | 3,065 | 500 |
| 2024/12/09 | 3,090 | 3,090 | 3,060 | 3,060 | 400 |
| 2024/12/06 | 3,080 | 3,080 | 3,050 | 3,050 | 700 |
| 2024/12/05 | 3,080 | 3,080 | 3,080 | 3,080 | 100 |
| 2024/12/04 | 3,080 | 3,080 | 3,000 | 3,020 | 2,100 |
| 2024/12/03 | 3,060 | 3,090 | 3,050 | 3,050 | 400 |
| 2024/12/02 | 3,000 | 3,045 | 3,000 | 3,040 | 400 |
| 2024/11/29 | 3,000 | 3,050 | 3,000 | 3,025 | 1,200 |
| 2024/11/28 | 3,035 | 3,040 | 2,987 | 3,040 | 800 |
| 2024/11/27 | 3,065 | 3,065 | 2,996 | 3,035 | 7,600 |
| 2024/11/26 | 3,055 | 3,100 | 3,000 | 3,100 | 4,900 |
| 2024/11/25 | 3,150 | 3,150 | 3,000 | 3,015 | 10,200 |
| 2024/11/22 | 3,060 | 3,145 | 3,060 | 3,085 | 1,300 |
| 2024/11/21 | 3,080 | 3,115 | 3,060 | 3,060 | 700 |
| 2024/11/20 | 3,055 | 3,080 | 3,040 | 3,070 | 2,100 |
| 2024/11/19 | 3,135 | 3,135 | 3,030 | 3,030 | 1,500 |
| 2024/11/18 | 3,080 | 3,115 | 3,020 | 3,115 | 700 |
| 2024/11/15 | 3,100 | 3,115 | 3,045 | 3,080 | 1,000 |
| 2024/11/14 | 2,969 | 3,250 | 2,969 | 3,115 | 3,300 |
| 2024/11/13 | 3,020 | 3,040 | 2,957 | 2,971 | 5,800 |
| 2024/11/12 | 3,190 | 3,190 | 3,020 | 3,020 | 2,600 |
| 2024/11/11 | 3,125 | 3,125 | 3,075 | 3,075 | 300 |
| 2024/11/08 | 3,130 | 3,130 | 3,030 | 3,125 | 5,500 |
| 2024/11/07 | 3,100 | 3,130 | 3,100 | 3,105 | 600 |
| 2024/11/06 | 3,035 | 3,110 | 3,035 | 3,080 | 700 |
| 2024/11/05 | 3,025 | 3,030 | 3,005 | 3,005 | 1,600 |
| 2024/11/01 | 3,070 | 3,075 | 3,005 | 3,020 | 2,100 |
| 2024/10/31 | 3,100 | 3,100 | 3,065 | 3,070 | 600 |
| 2024/10/30 | 3,100 | 3,180 | 3,100 | 3,165 | 600 |
| 2024/10/29 | 3,155 | 3,155 | 3,065 | 3,085 | 500 |
| 2024/10/28 | 3,165 | 3,165 | 3,060 | 3,150 | 2,300 |
| 2024/10/25 | 3,025 | 3,025 | 2,920 | 2,925 | 2,700 |
| 2024/10/24 | 3,060 | 3,065 | 2,950 | 2,974 | 3,700 |
| 2024/10/23 | 3,110 | 3,110 | 3,045 | 3,060 | 1,500 |
| 2024/10/22 | 3,220 | 3,220 | 3,100 | 3,110 | 3,000 |
| 2024/10/21 | 3,160 | 3,230 | 3,100 | 3,230 | 2,100 |
| 2024/10/18 | 3,170 | 3,300 | 3,135 | 3,190 | 2,600 |
| 2024/10/17 | 3,240 | 3,270 | 3,200 | 3,220 | 1,100 |
| 2024/10/16 | 3,330 | 3,330 | 3,125 | 3,240 | 3,300 |
| 2024/10/15 | 3,270 | 3,280 | 3,270 | 3,280 | 600 |
| 2024/10/11 | 3,305 | 3,305 | 3,265 | 3,265 | 300 |
| 2024/10/10 | 3,355 | 3,360 | 3,300 | 3,310 | 1,200 |
| 2024/10/09 | 3,290 | 3,355 | 3,290 | 3,355 | 800 |
| 2024/10/08 | 3,265 | 3,345 | 3,265 | 3,290 | 1,200 |
| 2024/10/07 | 3,295 | 3,350 | 3,250 | 3,290 | 3,500 |
| 2024/10/04 | 3,280 | 3,425 | 3,190 | 3,295 | 2,700 |
| 2024/10/03 | 3,295 | 3,315 | 3,290 | 3,290 | 1,300 |
| 2024/10/02 | 3,270 | 3,330 | 3,250 | 3,290 | 1,500 |
| 2024/10/01 | 3,275 | 3,385 | 3,275 | 3,290 | 1,600 |
| 2024/09/30 | 3,340 | 3,340 | 3,250 | 3,265 | 2,100 |
| 2024/09/27 | 3,430 | 3,430 | 3,300 | 3,340 | 1,300 |
| 2024/09/26 | 3,365 | 3,495 | 3,340 | 3,430 | 7,200 |
| 2024/09/25 | 3,315 | 3,360 | 3,295 | 3,360 | 1,800 |
| 2024/09/24 | 3,425 | 3,430 | 3,315 | 3,315 | 3,900 |
| 2024/09/20 | 3,320 | 3,320 | 3,200 | 3,310 | 13,900 |
| 2024/09/19 | 3,335 | 3,400 | 3,335 | 3,390 | 3,400 |
| 2024/09/18 | 3,305 | 3,375 | 3,305 | 3,320 | 3,900 |
| 2024/09/17 | 3,300 | 3,330 | 3,260 | 3,290 | 1,900 |
| 2024/09/13 | 3,230 | 3,355 | 3,230 | 3,255 | 1,000 |
| 2024/09/12 | 3,205 | 3,250 | 3,205 | 3,225 | 2,700 |
| 2024/09/11 | 3,185 | 3,235 | 3,130 | 3,205 | 3,200 |
| 2024/09/10 | 3,135 | 3,260 | 3,135 | 3,185 | 3,300 |
| 2024/09/09 | 3,165 | 3,165 | 3,070 | 3,130 | 6,100 |
| 2024/09/06 | 3,330 | 3,330 | 3,170 | 3,175 | 4,500 |
| 2024/09/05 | 3,170 | 3,265 | 3,140 | 3,260 | 6,400 |
| 2024/09/04 | 3,255 | 3,360 | 3,010 | 3,070 | 8,400 |
| 2024/09/03 | 3,370 | 3,500 | 3,300 | 3,300 | 8,900 |
| 2024/09/02 | 3,600 | 3,675 | 3,360 | 3,365 | 11,700 |
| 2024/08/30 | 3,450 | 3,690 | 3,450 | 3,545 | 7,900 |
| 2024/08/29 | 3,420 | 3,460 | 3,405 | 3,450 | 1,900 |
| 2024/08/28 | 3,340 | 3,450 | 3,340 | 3,395 | 2,400 |
| 2024/08/27 | 3,320 | 3,420 | 3,315 | 3,340 | 3,300 |
| 2024/08/26 | 3,270 | 3,320 | 3,200 | 3,320 | 3,200 |
| 2024/08/23 | 3,230 | 3,330 | 3,220 | 3,275 | 4,300 |
| 2024/08/22 | 3,085 | 3,280 | 3,085 | 3,225 | 5,100 |
| 2024/08/21 | 3,090 | 3,095 | 3,015 | 3,075 | 3,300 |
| 2024/08/20 | 3,020 | 3,090 | 3,020 | 3,090 | 2,500 |
| 2024/08/19 | 3,070 | 3,085 | 2,999 | 2,999 | 2,500 |
| 2024/08/16 | 2,962 | 3,080 | 2,952 | 3,070 | 5,900 |
| 2024/08/15 | 2,948 | 3,005 | 2,911 | 2,956 | 9,200 |
| 2024/08/14 | 2,929 | 2,959 | 2,851 | 2,959 | 2,700 |
| 2024/08/13 | 2,669 | 2,949 | 2,669 | 2,949 | 12,400 |
| 2024/08/09 | 2,597 | 2,990 | 2,550 | 2,917 | 9,200 |
| 2024/08/08 | 2,627 | 2,697 | 2,500 | 2,697 | 3,300 |
| 2024/08/07 | 2,650 | 2,699 | 2,575 | 2,603 | 2,300 |
| 2024/08/06 | 2,366 | 2,650 | 2,366 | 2,650 | 9,100 |
| 2024/08/05 | 2,700 | 2,700 | 2,400 | 2,400 | 2,900 |
| 2024/08/02 | 2,894 | 2,894 | 2,727 | 2,827 | 2,500 |
| 2024/08/01 | 2,985 | 2,985 | 2,938 | 2,938 | 600 |
| 2024/07/31 | 3,015 | 3,080 | 2,993 | 2,993 | 1,100 |
| 2024/07/30 | 3,085 | 3,085 | 3,030 | 3,030 | 1,100 |
| 2024/07/29 | 3,025 | 3,085 | 3,025 | 3,085 | 500 |
| 2024/07/26 | 3,085 | 3,085 | 3,085 | 3,085 | 400 |
| 2024/07/25 | 3,075 | 3,085 | 3,025 | 3,085 | 700 |
| 2024/07/24 | 3,095 | 3,095 | 3,035 | 3,090 | 400 |
| 2024/07/23 | 3,035 | 3,095 | 3,035 | 3,095 | 300 |
| 2024/07/22 | 3,035 | 3,095 | 3,035 | 3,095 | 500 |
| 2024/07/19 | 3,105 | 3,105 | 3,060 | 3,100 | 2,100 |
| 2024/07/18 | 3,145 | 3,145 | 3,105 | 3,105 | 600 |
| 2024/07/17 | 3,150 | 3,150 | 3,120 | 3,120 | 1,700 |
| 2024/07/16 | 3,100 | 3,140 | 3,100 | 3,140 | 200 |
| 2024/07/12 | 3,030 | 3,145 | 3,020 | 3,145 | 600 |
| 2024/07/11 | 3,180 | 3,180 | 3,035 | 3,100 | 2,100 |
| 2024/07/10 | 3,120 | 3,150 | 3,120 | 3,150 | 3,000 |
| 2024/07/09 | 3,060 | 3,120 | 3,060 | 3,120 | 800 |
| 2024/07/08 | 3,045 | 3,130 | 3,045 | 3,130 | 400 |
| 2024/07/05 | 3,110 | 3,110 | 3,040 | 3,070 | 1,400 |
| 2024/07/04 | 3,125 | 3,170 | 3,100 | 3,110 | 2,000 |
| 2024/07/03 | 3,200 | 3,240 | 3,000 | 3,000 | 2,500 |
| 2024/07/02 | 3,205 | 3,215 | 3,200 | 3,200 | 800 |
| 2024/07/01 | 3,200 | 3,290 | 3,185 | 3,200 | 900 |
| 2024/06/28 | 3,335 | 3,335 | 3,220 | 3,220 | 800 |
| 2024/06/27 | 3,160 | 3,195 | 3,160 | 3,195 | 600 |
| 2024/06/26 | 3,355 | 3,355 | 3,160 | 3,160 | 6,200 |
| 2024/06/25 | 3,095 | 3,225 | 3,095 | 3,225 | 2,800 |
| 2024/06/24 | 3,040 | 3,100 | 3,040 | 3,100 | 1,500 |
| 2024/06/21 | 3,020 | 3,050 | 2,998 | 3,020 | 2,100 |
| 2024/06/20 | 3,000 | 3,000 | 2,987 | 3,000 | 1,600 |
| 2024/06/19 | 2,945 | 2,980 | 2,942 | 2,980 | 1,600 |
| 2024/06/18 | 2,931 | 2,934 | 2,931 | 2,934 | 1,100 |
| 2024/06/17 | 2,851 | 2,900 | 2,851 | 2,900 | 500 |
| 2024/06/14 | 2,858 | 2,866 | 2,858 | 2,866 | 500 |
| 2024/06/13 | 2,835 | 2,885 | 2,835 | 2,862 | 1,100 |
| 2024/06/12 | 2,878 | 2,880 | 2,834 | 2,835 | 800 |
| 2024/06/11 | 2,853 | 2,853 | 2,825 | 2,832 | 2,000 |
| 2024/06/10 | 2,862 | 2,865 | 2,849 | 2,849 | 1,900 |
| 2024/06/07 | 2,856 | 2,856 | 2,845 | 2,855 | 1,100 |
| 2024/06/06 | 2,850 | 2,859 | 2,850 | 2,850 | 900 |
| 2024/06/05 | 2,815 | 2,900 | 2,815 | 2,900 | 400 |
| 2024/06/04 | 2,805 | 2,865 | 2,805 | 2,865 | 2,600 |
| 2024/06/03 | 2,831 | 2,850 | 2,825 | 2,850 | 1,600 |
| 2024/05/31 | 2,831 | 2,847 | 2,825 | 2,825 | 500 |
| 2024/05/30 | 2,828 | 2,831 | 2,824 | 2,824 | 1,100 |
| 2024/05/29 | 2,827 | 2,827 | 2,827 | 2,827 | 100 |
| 2024/05/28 | 2,819 | 2,826 | 2,819 | 2,826 | 200 |
| 2024/05/27 | 2,856 | 2,869 | 2,827 | 2,869 | 1,100 |
| 2024/05/24 | 2,856 | 2,890 | 2,844 | 2,848 | 900 |
| 2024/05/23 | 2,876 | 2,876 | 2,856 | 2,856 | 500 |
| 2024/05/22 | 2,876 | 2,910 | 2,876 | 2,910 | 200 |
| 2024/05/21 | 2,908 | 2,920 | 2,871 | 2,874 | 1,000 |
| 2024/05/20 | 2,863 | 2,930 | 2,863 | 2,930 | 2,500 |
| 2024/05/17 | 2,879 | 2,900 | 2,879 | 2,880 | 1,700 |
| 2024/05/16 | 2,840 | 2,848 | 2,835 | 2,835 | 600 |
| 2024/05/15 | 2,937 | 2,937 | 2,900 | 2,900 | 800 |
| 2024/05/13 | 2,987 | 2,987 | 2,916 | 2,987 | 3,300 |
| 2024/05/10 | 2,845 | 3,000 | 2,819 | 2,970 | 5,100 |
| 2024/05/09 | 2,802 | 2,830 | 2,802 | 2,830 | 200 |
| 2024/05/08 | 2,800 | 2,813 | 2,800 | 2,813 | 400 |
| 2024/05/02 | 2,796 | 2,798 | 2,796 | 2,797 | 300 |
| 2024/05/01 | 2,833 | 2,833 | 2,783 | 2,793 | 500 |
| 2024/04/26 | 2,845 | 2,845 | 2,828 | 2,833 | 1,000 |
| 2024/04/25 | 2,807 | 2,845 | 2,757 | 2,845 | 1,100 |
| 2024/04/24 | 2,787 | 2,845 | 2,737 | 2,845 | 1,600 |
| 2024/04/23 | 2,637 | 2,779 | 2,637 | 2,748 | 1,400 |
| 2024/04/22 | 2,635 | 2,635 | 2,634 | 2,634 | 300 |
| 2024/04/19 | 2,635 | 2,635 | 2,627 | 2,627 | 700 |
| 2024/04/18 | 2,651 | 2,651 | 2,635 | 2,635 | 800 |
| 2024/04/17 | 2,682 | 2,689 | 2,651 | 2,651 | 900 |
| 2024/04/16 | 2,720 | 2,720 | 2,684 | 2,684 | 1,300 |
| 2024/04/15 | 2,759 | 2,797 | 2,704 | 2,704 | 2,200 |
| 2024/04/12 | 2,759 | 2,803 | 2,759 | 2,759 | 1,200 |
| 2024/04/11 | 2,791 | 2,809 | 2,755 | 2,809 | 1,400 |
| 2024/04/10 | 2,890 | 2,890 | 2,810 | 2,841 | 1,200 |
| 2024/04/09 | 2,901 | 2,901 | 2,851 | 2,890 | 1,100 |
| 2024/04/08 | 2,950 | 2,968 | 2,903 | 2,903 | 900 |
| 2024/04/05 | 2,910 | 2,950 | 2,910 | 2,950 | 1,000 |
| 2024/04/04 | 2,985 | 2,985 | 2,951 | 2,960 | 1,200 |
| 2024/04/03 | 2,956 | 3,025 | 2,956 | 3,025 | 300 |
| 2024/04/02 | 2,975 | 3,005 | 2,975 | 3,000 | 500 |
| 2024/04/01 | 3,030 | 3,030 | 2,960 | 2,975 | 300 |
| 2024/03/29 | 3,030 | 3,065 | 3,030 | 3,030 | 700 |
| 2024/03/28 | 3,020 | 3,020 | 2,950 | 2,996 | 1,100 |
| 2024/03/27 | 3,070 | 3,180 | 3,070 | 3,180 | 5,500 |
| 2024/03/26 | 3,020 | 3,110 | 3,020 | 3,070 | 4,600 |
| 2024/03/25 | 3,130 | 3,130 | 3,060 | 3,090 | 3,100 |
| 2024/03/22 | 3,115 | 3,130 | 3,045 | 3,130 | 2,200 |
| 2024/03/21 | 3,135 | 3,145 | 3,120 | 3,120 | 3,900 |
| 2024/03/19 | 3,005 | 3,080 | 3,005 | 3,065 | 2,000 |
| 2024/03/18 | 3,070 | 3,140 | 2,995 | 3,025 | 2,800 |
| 2024/03/15 | 3,070 | 3,080 | 3,070 | 3,075 | 1,700 |
| 2024/03/14 | 3,030 | 3,060 | 3,000 | 3,000 | 1,500 |
| 2024/03/13 | 2,980 | 3,050 | 2,980 | 3,035 | 800 |
| 2024/03/12 | 2,980 | 3,050 | 2,930 | 3,050 | 2,200 |
| 2024/03/11 | 3,120 | 3,190 | 3,050 | 3,050 | 800 |
| 2024/03/08 | 3,190 | 3,200 | 3,130 | 3,190 | 1,200 |
| 2024/03/07 | 3,135 | 3,235 | 3,135 | 3,165 | 5,100 |
| 2024/03/06 | 3,155 | 3,155 | 3,085 | 3,135 | 1,000 |
| 2024/03/05 | 3,190 | 3,190 | 3,100 | 3,100 | 1,500 |
| 2024/03/04 | 3,000 | 3,200 | 2,990 | 3,200 | 8,600 |
| 2024/03/01 | 2,997 | 3,060 | 2,997 | 3,060 | 900 |
| 2024/02/29 | 3,050 | 3,050 | 2,910 | 3,005 | 1,700 |
| 2024/02/28 | 3,080 | 3,080 | 3,035 | 3,070 | 4,400 |
| 2024/02/27 | 2,821 | 3,325 | 2,821 | 3,150 | 13,200 |
| 2024/02/26 | 2,855 | 2,855 | 2,822 | 2,822 | 900 |
| 2024/02/22 | 2,876 | 2,876 | 2,855 | 2,868 | 1,000 |
| 2024/02/21 | 2,884 | 2,891 | 2,860 | 2,860 | 1,600 |
| 2024/02/20 | 2,808 | 2,900 | 2,808 | 2,885 | 3,200 |
| 2024/02/19 | 2,796 | 2,850 | 2,789 | 2,820 | 2,600 |
| 2024/02/16 | 2,756 | 2,799 | 2,692 | 2,799 | 3,100 |
| 2024/02/15 | 2,765 | 2,830 | 2,556 | 2,806 | 10,800 |
| 2024/02/14 | 2,648 | 2,826 | 2,648 | 2,765 | 7,800 |
| 2024/02/13 | 2,474 | 2,800 | 2,474 | 2,690 | 9,200 |
| 2024/02/09 | 2,439 | 2,490 | 2,428 | 2,448 | 5,300 |
| 2024/02/08 | 2,439 | 2,440 | 2,423 | 2,440 | 1,500 |
| 2024/02/07 | 2,499 | 2,499 | 2,360 | 2,439 | 13,100 |
| 2024/02/06 | 2,602 | 2,602 | 2,487 | 2,499 | 3,300 |
| 2024/02/05 | 2,588 | 2,591 | 2,584 | 2,591 | 800 |
| 2024/02/02 | 2,619 | 2,630 | 2,573 | 2,586 | 2,100 |
| 2024/02/01 | 2,639 | 2,639 | 2,589 | 2,619 | 400 |
| 2024/01/31 | 2,675 | 2,675 | 2,595 | 2,659 | 1,500 |
| 2024/01/30 | 2,728 | 2,728 | 2,675 | 2,675 | 800 |
| 2024/01/29 | 2,600 | 2,628 | 2,600 | 2,628 | 800 |
| 2024/01/26 | 2,621 | 2,621 | 2,510 | 2,581 | 2,100 |
| 2024/01/25 | 2,595 | 2,605 | 2,595 | 2,605 | 900 |
| 2024/01/24 | 2,597 | 2,600 | 2,584 | 2,591 | 800 |
| 2024/01/23 | 2,600 | 2,600 | 2,586 | 2,600 | 3,400 |
| 2024/01/22 | 2,500 | 2,579 | 2,491 | 2,579 | 2,800 |
| 2024/01/19 | 2,485 | 2,500 | 2,453 | 2,500 | 3,800 |
| 2024/01/18 | 2,530 | 2,550 | 2,495 | 2,495 | 1,800 |
| 2024/01/17 | 2,451 | 2,530 | 2,450 | 2,530 | 3,100 |
| 2024/01/16 | 2,430 | 2,442 | 2,430 | 2,442 | 1,100 |
| 2024/01/15 | 2,433 | 2,433 | 2,400 | 2,420 | 500 |
| 2024/01/12 | 2,433 | 2,433 | 2,400 | 2,400 | 1,200 |
| 2024/01/11 | 2,420 | 2,434 | 2,410 | 2,414 | 900 |
| 2024/01/10 | 2,405 | 2,405 | 2,405 | 2,405 | 300 |
| 2024/01/09 | 2,406 | 2,435 | 2,401 | 2,401 | 1,400 |
| 2024/01/05 | 2,420 | 2,425 | 2,400 | 2,405 | 1,600 |
| 2024/01/04 | 2,389 | 2,415 | 2,382 | 2,415 | 1,600 |