4920 (株)日本色材工業研究所 の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-10-24 | 1,085 | 1,085 | 1,073 | 1,074 | 300 | 1,074 |
| 2025-10-23 | 1,077 | 1,077 | 1,070 | 1,075 | 400 | 1,075 |
| 2025-10-22 | 1,082 | 1,098 | 1,055 | 1,073 | 1,700 | 1,073 |
| 2025-10-21 | 1,087 | 1,087 | 1,082 | 1,082 | 400 | 1,082 |
| 2025-10-20 | 1,076 | 1,089 | 1,070 | 1,089 | 1,400 | 1,089 |
| 2025-10-17 | 1,067 | 1,079 | 1,065 | 1,065 | 600 | 1,065 |
| 2025-10-16 | 1,053 | 1,070 | 1,053 | 1,069 | 300 | 1,069 |
| 2025-10-15 | 1,082 | 1,082 | 1,050 | 1,053 | 5,000 | 1,053 |
| 2025-10-14 | 1,107 | 1,109 | 1,083 | 1,083 | 4,800 | 1,083 |
| 2025-10-10 | 1,090 | 1,119 | 1,085 | 1,090 | 2,400 | 1,090 |
| 2025-10-09 | 1,132 | 1,132 | 1,090 | 1,091 | 2,100 | 1,091 |
| 2025-10-08 | 1,110 | 1,139 | 1,105 | 1,132 | 4,100 | 1,132 |
| 2025-10-07 | 1,098 | 1,105 | 1,098 | 1,105 | 1,300 | 1,105 |
| 2025-10-06 | 1,098 | 1,103 | 1,098 | 1,098 | 1,600 | 1,098 |
| 2025-10-03 | 1,095 | 1,107 | 1,077 | 1,090 | 1,200 | 1,090 |
| 2025-10-02 | 1,100 | 1,105 | 1,095 | 1,095 | 1,800 | 1,095 |
| 2025-10-01 | 1,129 | 1,130 | 1,101 | 1,106 | 2,300 | 1,106 |
| 2025-09-30 | 1,145 | 1,149 | 1,129 | 1,149 | 1,000 | 1,149 |
| 2025-09-29 | 1,150 | 1,150 | 1,149 | 1,149 | 1,900 | 1,149 |
| 2025-09-26 | 1,130 | 1,151 | 1,130 | 1,149 | 2,800 | 1,149 |
| 2025-09-25 | 1,146 | 1,146 | 1,130 | 1,130 | 400 | 1,130 |
| 2025-09-24 | 1,131 | 1,145 | 1,128 | 1,145 | 7,700 | 1,145 |
| 2025-09-22 | 1,115 | 1,136 | 1,115 | 1,125 | 3,700 | 1,125 |
| 2025-09-19 | 1,116 | 1,129 | 1,113 | 1,115 | 1,700 | 1,115 |
| 2025-09-18 | 1,106 | 1,108 | 1,106 | 1,108 | 200 | 1,108 |
| 2025-09-17 | 1,132 | 1,132 | 1,104 | 1,104 | 200 | 1,104 |
| 2025-09-16 | 1,124 | 1,136 | 1,110 | 1,136 | 1,600 | 1,136 |
| 2025-09-12 | 1,119 | 1,140 | 1,119 | 1,138 | 1,300 | 1,138 |
| 2025-09-11 | 1,113 | 1,133 | 1,103 | 1,124 | 3,200 | 1,124 |
| 2025-09-10 | 1,100 | 1,105 | 1,100 | 1,100 | 1,500 | 1,100 |
| 2025-09-09 | 1,097 | 1,099 | 1,075 | 1,078 | 800 | 1,078 |
| 2025-09-08 | 1,100 | 1,100 | 1,087 | 1,087 | 1,100 | 1,087 |
| 2025-09-05 | 1,098 | 1,098 | 1,085 | 1,085 | 600 | 1,085 |
| 2025-09-04 | 1,075 | 1,085 | 1,073 | 1,077 | 400 | 1,077 |
| 2025-09-03 | 1,059 | 1,099 | 1,059 | 1,081 | 2,200 | 1,081 |
| 2025-09-02 | 1,057 | 1,062 | 1,055 | 1,059 | 1,300 | 1,059 |
| 2025-09-01 | 1,066 | 1,066 | 1,057 | 1,057 | 1,500 | 1,057 |
| 2025-08-29 | 1,051 | 1,065 | 1,051 | 1,062 | 1,100 | 1,062 |
| 2025-08-28 | 1,070 | 1,070 | 1,050 | 1,050 | 900 | 1,050 |
| 2025-08-27 | 1,063 | 1,093 | 1,063 | 1,067 | 2,400 | 1,067 |
| 2025-08-26 | 1,073 | 1,080 | 1,063 | 1,063 | 1,200 | 1,063 |
| 2025-08-25 | 1,088 | 1,088 | 1,076 | 1,076 | 1,000 | 1,076 |
| 2025-08-22 | 1,080 | 1,080 | 1,072 | 1,073 | 1,000 | 1,073 |
| 2025-08-21 | 1,074 | 1,074 | 1,065 | 1,065 | 300 | 1,065 |
| 2025-08-20 | 1,046 | 1,070 | 1,046 | 1,070 | 1,600 | 1,070 |
| 2025-08-19 | 1,054 | 1,060 | 1,045 | 1,046 | 2,000 | 1,046 |
| 2025-08-18 | 1,067 | 1,084 | 1,037 | 1,054 | 5,300 | 1,054 |
| 2025-08-15 | 1,060 | 1,072 | 1,060 | 1,072 | 1,300 | 1,072 |
| 2025-08-14 | 1,077 | 1,077 | 1,059 | 1,068 | 1,100 | 1,068 |
| 2025-08-13 | 1,065 | 1,070 | 1,057 | 1,070 | 1,600 | 1,070 |
| 2025-08-12 | 1,062 | 1,065 | 1,059 | 1,065 | 1,600 | 1,065 |
| 2025-08-08 | 1,050 | 1,059 | 1,050 | 1,059 | 500 | 1,059 |
| 2025-08-07 | 1,060 | 1,060 | 1,046 | 1,046 | 1,800 | 1,046 |
| 2025-08-06 | 1,052 | 1,060 | 1,050 | 1,060 | 900 | 1,060 |
| 2025-08-05 | 1,052 | 1,053 | 1,051 | 1,052 | 1,000 | 1,052 |
| 2025-08-04 | 1,044 | 1,060 | 1,044 | 1,051 | 700 | 1,051 |
| 2025-08-01 | 1,050 | 1,050 | 1,044 | 1,044 | 1,000 | 1,044 |
| 2025-07-31 | 1,049 | 1,050 | 1,049 | 1,050 | 200 | 1,050 |
| 2025-07-30 | 1,049 | 1,049 | 1,049 | 1,049 | 100 | 1,049 |
| 2025-07-29 | 1,058 | 1,059 | 1,048 | 1,049 | 700 | 1,049 |
| 2025-07-28 | 1,050 | 1,073 | 1,041 | 1,055 | 6,800 | 1,055 |
| 2025-07-25 | 1,050 | 1,054 | 1,050 | 1,054 | 700 | 1,054 |
| 2025-07-24 | 1,049 | 1,054 | 1,047 | 1,054 | 1,400 | 1,054 |
| 2025-07-23 | 1,050 | 1,059 | 1,050 | 1,055 | 900 | 1,055 |
| 2025-07-22 | 1,051 | 1,061 | 1,050 | 1,050 | 700 | 1,050 |
| 2025-07-18 | 1,047 | 1,052 | 1,041 | 1,042 | 2,200 | 1,042 |
| 2025-07-17 | 1,095 | 1,095 | 1,045 | 1,045 | 5,900 | 1,045 |
| 2025-07-16 | 1,140 | 1,199 | 1,051 | 1,065 | 48,200 | 1,065 |
| 2025-07-15 | 1,097 | 1,142 | 1,083 | 1,142 | 8,400 | 1,142 |
| 2025-07-14 | 1,079 | 1,079 | 1,057 | 1,075 | 2,600 | 1,075 |
| 2025-07-11 | 1,041 | 1,080 | 1,041 | 1,079 | 2,100 | 1,079 |
| 2025-07-10 | 1,064 | 1,066 | 1,052 | 1,052 | 500 | 1,052 |
| 2025-07-09 | 1,050 | 1,055 | 1,050 | 1,055 | 300 | 1,055 |
| 2025-07-08 | 1,058 | 1,065 | 1,046 | 1,050 | 2,200 | 1,050 |
| 2025-07-07 | 1,064 | 1,064 | 1,045 | 1,045 | 1,100 | 1,045 |
| 2025-07-04 | 1,040 | 1,063 | 1,040 | 1,060 | 600 | 1,060 |
| 2025-07-03 | 1,048 | 1,064 | 1,042 | 1,064 | 1,000 | 1,064 |
| 2025-07-02 | 1,065 | 1,065 | 1,042 | 1,054 | 2,100 | 1,054 |
| 2025-07-01 | 1,027 | 1,077 | 1,027 | 1,052 | 3,200 | 1,052 |
| 2025-06-30 | 1,016 | 1,030 | 1,016 | 1,030 | 700 | 1,030 |
| 2025-06-27 | 1,023 | 1,035 | 1,016 | 1,016 | 600 | 1,016 |
| 2025-06-26 | 1,020 | 1,027 | 1,015 | 1,015 | 600 | 1,015 |
| 2025-06-25 | 1,022 | 1,022 | 1,020 | 1,020 | 400 | 1,020 |
| 2025-06-24 | 1,013 | 1,029 | 1,011 | 1,011 | 1,700 | 1,011 |
| 2025-06-23 | 1,013 | 1,013 | 1,013 | 1,013 | 1,000 | 1,013 |
| 2025-06-20 | 1,017 | 1,022 | 1,013 | 1,013 | 1,200 | 1,013 |
| 2025-06-19 | 1,006 | 1,006 | 1,004 | 1,006 | 500 | 1,006 |
| 2025-06-18 | 1,008 | 1,013 | 1,004 | 1,006 | 800 | 1,006 |
| 2025-06-17 | 1,013 | 1,013 | 1,005 | 1,008 | 500 | 1,008 |
| 2025-06-16 | 1,011 | 1,011 | 1,005 | 1,005 | 300 | 1,005 |
| 2025-06-13 | 1,013 | 1,013 | 1,011 | 1,011 | 200 | 1,011 |
| 2025-06-12 | 1,014 | 1,016 | 1,013 | 1,013 | 800 | 1,013 |
| 2025-06-11 | 1,016 | 1,017 | 1,013 | 1,013 | 700 | 1,013 |
| 2025-06-10 | - | - | - | 1,020 | - | 1,020 |
| 2025-06-09 | 1,010 | 1,020 | 1,010 | 1,020 | 400 | 1,020 |
| 2025-06-06 | 1,024 | 1,024 | 1,010 | 1,010 | 900 | 1,010 |
| 2025-06-05 | 1,015 | 1,015 | 1,015 | 1,015 | 600 | 1,015 |
| 2025-06-04 | 1,017 | 1,017 | 1,013 | 1,015 | 600 | 1,015 |
| 2025-06-03 | 1,029 | 1,029 | 1,005 | 1,026 | 600 | 1,026 |
| 2025-06-02 | 1,003 | 1,003 | 1,003 | 1,003 | 400 | 1,003 |
| 2025-05-30 | 1,005 | 1,006 | 1,002 | 1,003 | 600 | 1,003 |
| 2025-05-29 | 1,005 | 1,010 | 1,005 | 1,010 | 400 | 1,010 |
| 2025-05-28 | 1,000 | 1,005 | 1,000 | 1,004 | 1,700 | 1,004 |
| 2025-05-27 | 1,011 | 1,011 | 1,002 | 1,002 | 1,900 | 1,002 |
| 2025-05-26 | 1,029 | 1,033 | 1,012 | 1,012 | 3,300 | 1,012 |
| 2025-05-23 | 1,015 | 1,020 | 1,004 | 1,019 | 600 | 1,019 |
| 2025-05-22 | 1,006 | 1,006 | 1,005 | 1,005 | 200 | 1,005 |
| 2025-05-21 | 1,017 | 1,019 | 1,006 | 1,006 | 800 | 1,006 |
| 2025-05-20 | 1,014 | 1,014 | 1,002 | 1,008 | 1,200 | 1,008 |
| 2025-05-19 | 1,001 | 1,001 | 1,000 | 1,000 | 300 | 1,000 |
| 2025-05-16 | 1,003 | 1,003 | 993 | 996 | 2,100 | 996 |
| 2025-05-15 | 1,008 | 1,008 | 1,007 | 1,007 | 900 | 1,007 |
| 2025-05-14 | 1,008 | 1,008 | 1,004 | 1,008 | 400 | 1,008 |
| 2025-05-13 | 1,011 | 1,011 | 1,008 | 1,008 | 600 | 1,008 |
| 2025-05-12 | 1,008 | 1,018 | 1,008 | 1,010 | 300 | 1,010 |
| 2025-05-09 | 1,004 | 1,010 | 1,004 | 1,010 | 1,200 | 1,010 |
| 2025-05-08 | 1,001 | 1,009 | 1,000 | 1,001 | 1,200 | 1,001 |
| 2025-05-07 | 1,001 | 1,001 | 1,001 | 1,001 | 400 | 1,001 |
| 2025-05-02 | 1,000 | 1,001 | 1,000 | 1,001 | 1,100 | 1,001 |
| 2025-05-01 | 1,009 | 1,078 | 995 | 1,000 | 36,100 | 1,000 |
| 2025-04-30 | 1,014 | 1,014 | 1,002 | 1,010 | 400 | 1,010 |
| 2025-04-28 | 1,004 | 1,010 | 999 | 1,010 | 1,100 | 1,010 |
| 2025-04-25 | 997 | 1,004 | 997 | 1,004 | 1,000 | 1,004 |
| 2025-04-24 | 993 | 997 | 993 | 995 | 800 | 995 |
| 2025-04-23 | 990 | 999 | 990 | 997 | 800 | 997 |
| 2025-04-22 | 979 | 998 | 979 | 985 | 500 | 985 |
| 2025-04-21 | 982 | 1,041 | 980 | 980 | 11,300 | 980 |
| 2025-04-18 | 972 | 983 | 972 | 982 | 900 | 982 |
| 2025-04-17 | 975 | 975 | 973 | 973 | 300 | 973 |
| 2025-04-16 | 969 | 981 | 969 | 981 | 1,100 | 981 |
| 2025-04-15 | 965 | 979 | 965 | 973 | 2,600 | 973 |
| 2025-04-14 | 973 | 993 | 973 | 980 | 3,200 | 980 |
| 2025-04-11 | 968 | 979 | 968 | 973 | 1,300 | 973 |
| 2025-04-10 | 958 | 988 | 945 | 983 | 2,700 | 983 |
| 2025-04-09 | 921 | 937 | 921 | 928 | 2,800 | 928 |
| 2025-04-08 | 913 | 951 | 913 | 951 | 2,300 | 951 |
| 2025-04-07 | 925 | 977 | 898 | 898 | 8,000 | 898 |
| 2025-04-04 | 1,100 | 1,100 | 1,019 | 1,028 | 3,600 | 1,028 |
| 2025-04-03 | 1,123 | 1,123 | 1,101 | 1,101 | 2,500 | 1,101 |
| 2025-04-02 | 1,151 | 1,151 | 1,129 | 1,129 | 1,200 | 1,129 |
| 2025-04-01 | 1,131 | 1,134 | 1,131 | 1,134 | 300 | 1,134 |
| 2025-03-31 | 1,158 | 1,158 | 1,131 | 1,131 | 1,900 | 1,131 |
| 2025-03-28 | 1,137 | 1,154 | 1,137 | 1,154 | 800 | 1,154 |
| 2025-03-27 | 1,147 | 1,147 | 1,132 | 1,144 | 500 | 1,144 |
| 2025-03-26 | 1,141 | 1,145 | 1,141 | 1,145 | 500 | 1,145 |
| 2025-03-25 | 1,148 | 1,161 | 1,143 | 1,143 | 1,600 | 1,143 |
| 2025-03-24 | 1,137 | 1,155 | 1,137 | 1,140 | 2,000 | 1,140 |
| 2025-03-21 | 1,148 | 1,159 | 1,133 | 1,137 | 5,400 | 1,137 |
| 2025-03-19 | 1,142 | 1,155 | 1,142 | 1,145 | 1,800 | 1,145 |
| 2025-03-18 | 1,134 | 1,151 | 1,134 | 1,147 | 2,100 | 1,147 |
| 2025-03-17 | 1,135 | 1,135 | 1,134 | 1,134 | 900 | 1,134 |
| 2025-03-14 | 1,131 | 1,136 | 1,131 | 1,136 | 300 | 1,136 |
| 2025-03-13 | 1,133 | 1,137 | 1,133 | 1,137 | 700 | 1,137 |
| 2025-03-12 | 1,135 | 1,137 | 1,133 | 1,137 | 1,100 | 1,137 |
| 2025-03-11 | 1,136 | 1,143 | 1,129 | 1,135 | 2,400 | 1,135 |
| 2025-03-10 | 1,145 | 1,145 | 1,136 | 1,143 | 2,700 | 1,143 |
| 2025-03-07 | 1,132 | 1,145 | 1,131 | 1,145 | 1,600 | 1,145 |
| 2025-03-06 | 1,142 | 1,142 | 1,133 | 1,138 | 3,200 | 1,138 |
| 2025-03-05 | 1,142 | 1,142 | 1,137 | 1,137 | 2,800 | 1,137 |
| 2025-03-04 | 1,157 | 1,157 | 1,143 | 1,143 | 2,800 | 1,143 |
| 2025-03-03 | 1,172 | 1,172 | 1,154 | 1,157 | 1,500 | 1,157 |
| 2025-02-28 | 1,153 | 1,162 | 1,149 | 1,162 | 2,200 | 1,162 |
| 2025-02-27 | 1,156 | 1,169 | 1,133 | 1,162 | 7,200 | 1,162 |
| 2025-02-26 | 1,219 | 1,235 | 1,217 | 1,222 | 7,400 | 1,222 |
| 2025-02-25 | 1,217 | 1,235 | 1,217 | 1,235 | 2,800 | 1,235 |
| 2025-02-21 | 1,219 | 1,219 | 1,211 | 1,217 | 1,300 | 1,217 |
| 2025-02-20 | 1,218 | 1,219 | 1,215 | 1,219 | 1,900 | 1,219 |
| 2025-02-19 | 1,218 | 1,219 | 1,218 | 1,219 | 700 | 1,219 |
| 2025-02-18 | 1,214 | 1,219 | 1,208 | 1,211 | 2,900 | 1,211 |
| 2025-02-17 | 1,223 | 1,224 | 1,213 | 1,221 | 2,100 | 1,221 |
| 2025-02-14 | 1,214 | 1,216 | 1,212 | 1,212 | 700 | 1,212 |
| 2025-02-13 | 1,215 | 1,218 | 1,215 | 1,218 | 500 | 1,218 |
| 2025-02-12 | 1,210 | 1,210 | 1,207 | 1,207 | 2,400 | 1,207 |
| 2025-02-10 | 1,210 | 1,217 | 1,210 | 1,217 | 600 | 1,217 |
| 2025-02-07 | 1,210 | 1,210 | 1,208 | 1,208 | 200 | 1,208 |
| 2025-02-06 | 1,210 | 1,216 | 1,210 | 1,214 | 1,000 | 1,214 |
| 2025-02-05 | 1,211 | 1,215 | 1,211 | 1,212 | 400 | 1,212 |
| 2025-02-04 | 1,222 | 1,233 | 1,210 | 1,211 | 600 | 1,211 |
| 2025-02-03 | 1,214 | 1,219 | 1,201 | 1,219 | 1,100 | 1,219 |
| 2025-01-31 | 1,217 | 1,228 | 1,216 | 1,216 | 1,200 | 1,216 |
| 2025-01-30 | 1,220 | 1,220 | 1,220 | 1,220 | 500 | 1,220 |
| 2025-01-29 | 1,200 | 1,225 | 1,200 | 1,220 | 400 | 1,220 |
| 2025-01-28 | 1,208 | 1,208 | 1,195 | 1,197 | 600 | 1,197 |
| 2025-01-27 | 1,191 | 1,199 | 1,180 | 1,185 | 2,900 | 1,185 |
| 2025-01-24 | 1,193 | 1,195 | 1,180 | 1,185 | 4,600 | 1,185 |
| 2025-01-23 | 1,190 | 1,193 | 1,183 | 1,193 | 1,900 | 1,193 |
| 2025-01-22 | 1,193 | 1,193 | 1,182 | 1,183 | 1,500 | 1,183 |
| 2025-01-21 | 1,190 | 1,192 | 1,190 | 1,192 | 500 | 1,192 |
| 2025-01-20 | 1,182 | 1,190 | 1,182 | 1,183 | 1,000 | 1,183 |
| 2025-01-17 | 1,173 | 1,180 | 1,167 | 1,180 | 1,200 | 1,180 |
| 2025-01-16 | 1,176 | 1,180 | 1,172 | 1,180 | 900 | 1,180 |
| 2025-01-15 | 1,180 | 1,185 | 1,165 | 1,180 | 7,900 | 1,180 |
| 2025-01-14 | 1,275 | 1,275 | 1,216 | 1,216 | 2,900 | 1,216 |
| 2025-01-10 | 1,269 | 1,275 | 1,253 | 1,275 | 1,300 | 1,275 |
| 2025-01-09 | 1,272 | 1,280 | 1,256 | 1,269 | 8,000 | 1,269 |
| 2025-01-08 | 1,276 | 1,276 | 1,272 | 1,276 | 2,400 | 1,276 |
| 2025-01-07 | 1,267 | 1,280 | 1,267 | 1,276 | 3,000 | 1,276 |
| 2025-01-06 | 1,256 | 1,272 | 1,242 | 1,261 | 5,500 | 1,261 |
分割・併合履歴 ： [2019-02-26]1株→2株 [2017-08-29]1株→0.2株