4920 (株)日本色材工業研究所 の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-07-26 | 1,765 | 1,770 | 1,730 | 1,730 | 1,500 | 1,730 |
| 2024-07-25 | 1,832 | 1,832 | 1,718 | 1,748 | 8,300 | 1,748 |
| 2024-07-24 | 1,749 | 1,822 | 1,744 | 1,822 | 6,800 | 1,822 |
| 2024-07-23 | 1,751 | 1,788 | 1,750 | 1,753 | 7,100 | 1,753 |
| 2024-07-22 | 1,715 | 1,740 | 1,715 | 1,730 | 5,700 | 1,730 |
| 2024-07-19 | 1,731 | 1,736 | 1,701 | 1,704 | 6,200 | 1,704 |
| 2024-07-18 | 1,739 | 1,752 | 1,731 | 1,735 | 3,200 | 1,735 |
| 2024-07-17 | 1,748 | 1,768 | 1,731 | 1,751 | 5,600 | 1,751 |
| 2024-07-16 | 1,731 | 1,753 | 1,712 | 1,748 | 19,200 | 1,748 |
| 2024-07-12 | 1,810 | 1,945 | 1,759 | 1,785 | 120,000 | 1,785 |
| 2024-07-11 | 1,585 | 1,650 | 1,585 | 1,650 | 11,700 | 1,650 |
| 2024-07-10 | 1,560 | 1,590 | 1,560 | 1,585 | 3,600 | 1,585 |
| 2024-07-09 | 1,566 | 1,583 | 1,560 | 1,572 | 1,200 | 1,572 |
| 2024-07-08 | 1,570 | 1,583 | 1,566 | 1,583 | 2,200 | 1,583 |
| 2024-07-05 | 1,577 | 1,580 | 1,570 | 1,570 | 1,000 | 1,570 |
| 2024-07-04 | 1,561 | 1,570 | 1,560 | 1,560 | 1,200 | 1,560 |
| 2024-07-03 | 1,564 | 1,575 | 1,561 | 1,561 | 1,500 | 1,561 |
| 2024-07-02 | 1,564 | 1,565 | 1,560 | 1,565 | 1,100 | 1,565 |
| 2024-07-01 | 1,539 | 1,560 | 1,539 | 1,550 | 3,700 | 1,550 |
| 2024-06-28 | 1,540 | 1,569 | 1,540 | 1,557 | 1,900 | 1,557 |
| 2024-06-27 | 1,520 | 1,544 | 1,520 | 1,540 | 1,800 | 1,540 |
| 2024-06-26 | 1,525 | 1,525 | 1,515 | 1,520 | 700 | 1,520 |
| 2024-06-25 | 1,545 | 1,545 | 1,525 | 1,525 | 200 | 1,525 |
| 2024-06-24 | 1,509 | 1,549 | 1,509 | 1,549 | 1,200 | 1,549 |
| 2024-06-21 | 1,502 | 1,509 | 1,474 | 1,509 | 1,800 | 1,509 |
| 2024-06-20 | 1,527 | 1,527 | 1,510 | 1,527 | 900 | 1,527 |
| 2024-06-19 | 1,556 | 1,556 | 1,500 | 1,510 | 4,200 | 1,510 |
| 2024-06-18 | 1,531 | 1,557 | 1,521 | 1,557 | 2,800 | 1,557 |
| 2024-06-17 | - | - | - | 1,548 | - | 1,548 |
| 2024-06-14 | 1,548 | 1,548 | 1,540 | 1,548 | 600 | 1,548 |
| 2024-06-13 | 1,511 | 1,544 | 1,511 | 1,544 | 200 | 1,544 |
| 2024-06-12 | 1,537 | 1,537 | 1,536 | 1,536 | 400 | 1,536 |
| 2024-06-11 | 1,545 | 1,551 | 1,511 | 1,540 | 800 | 1,540 |
| 2024-06-10 | 1,519 | 1,544 | 1,464 | 1,544 | 1,800 | 1,544 |
| 2024-06-07 | 1,515 | 1,515 | 1,512 | 1,512 | 1,500 | 1,512 |
| 2024-06-06 | 1,573 | 1,573 | 1,512 | 1,512 | 600 | 1,512 |
| 2024-06-05 | 1,580 | 1,580 | 1,540 | 1,540 | 600 | 1,540 |
| 2024-06-04 | 1,550 | 1,590 | 1,550 | 1,584 | 4,600 | 1,584 |
| 2024-06-03 | 1,555 | 1,555 | 1,501 | 1,550 | 1,300 | 1,550 |
| 2024-05-31 | 1,537 | 1,550 | 1,498 | 1,550 | 3,500 | 1,550 |
| 2024-05-30 | 1,482 | 1,542 | 1,482 | 1,540 | 2,700 | 1,540 |
| 2024-05-29 | 1,488 | 1,488 | 1,486 | 1,486 | 500 | 1,486 |
| 2024-05-28 | 1,484 | 1,504 | 1,484 | 1,500 | 500 | 1,500 |
| 2024-05-27 | 1,484 | 1,484 | 1,484 | 1,484 | 200 | 1,484 |
| 2024-05-24 | 1,484 | 1,484 | 1,484 | 1,484 | 400 | 1,484 |
| 2024-05-23 | 1,508 | 1,508 | 1,500 | 1,500 | 900 | 1,500 |
| 2024-05-22 | 1,498 | 1,503 | 1,498 | 1,500 | 300 | 1,500 |
| 2024-05-21 | 1,499 | 1,499 | 1,498 | 1,498 | 500 | 1,498 |
| 2024-05-20 | 1,505 | 1,508 | 1,498 | 1,498 | 800 | 1,498 |
| 2024-05-17 | 1,520 | 1,520 | 1,503 | 1,505 | 900 | 1,505 |
| 2024-05-16 | 1,502 | 1,527 | 1,502 | 1,502 | 1,600 | 1,502 |
| 2024-05-15 | 1,513 | 1,513 | 1,501 | 1,502 | 2,100 | 1,502 |
| 2024-05-14 | 1,521 | 1,523 | 1,513 | 1,513 | 400 | 1,513 |
| 2024-05-13 | 1,506 | 1,526 | 1,506 | 1,526 | 1,300 | 1,526 |
| 2024-05-10 | 1,525 | 1,525 | 1,510 | 1,510 | 1,700 | 1,510 |
| 2024-05-09 | 1,463 | 1,599 | 1,455 | 1,535 | 10,000 | 1,535 |
| 2024-05-08 | 1,430 | 1,440 | 1,422 | 1,440 | 2,500 | 1,440 |
| 2024-05-07 | 1,420 | 1,448 | 1,420 | 1,435 | 2,100 | 1,435 |
| 2024-05-02 | 1,454 | 1,454 | 1,419 | 1,419 | 2,100 | 1,419 |
| 2024-05-01 | 1,431 | 1,455 | 1,425 | 1,455 | 2,900 | 1,455 |
| 2024-04-30 | 1,460 | 1,460 | 1,407 | 1,432 | 6,100 | 1,432 |
| 2024-04-26 | 1,493 | 1,496 | 1,490 | 1,490 | 1,100 | 1,490 |
| 2024-04-25 | 1,501 | 1,504 | 1,490 | 1,493 | 4,900 | 1,493 |
| 2024-04-24 | 1,501 | 1,513 | 1,501 | 1,513 | 1,100 | 1,513 |
| 2024-04-23 | 1,511 | 1,511 | 1,502 | 1,510 | 1,900 | 1,510 |
| 2024-04-22 | 1,556 | 1,556 | 1,511 | 1,511 | 1,400 | 1,511 |
| 2024-04-19 | 1,536 | 1,536 | 1,520 | 1,520 | 600 | 1,520 |
| 2024-04-18 | 1,516 | 1,549 | 1,510 | 1,549 | 1,100 | 1,549 |
| 2024-04-17 | 1,536 | 1,536 | 1,516 | 1,516 | 1,000 | 1,516 |
| 2024-04-16 | 1,551 | 1,551 | 1,518 | 1,545 | 6,000 | 1,545 |
| 2024-04-15 | 1,597 | 1,597 | 1,578 | 1,580 | 4,100 | 1,580 |
| 2024-04-12 | 1,648 | 1,677 | 1,578 | 1,604 | 18,600 | 1,604 |
| 2024-04-11 | 1,596 | 1,684 | 1,596 | 1,678 | 12,800 | 1,678 |
| 2024-04-10 | 1,612 | 1,615 | 1,606 | 1,606 | 4,300 | 1,606 |
| 2024-04-09 | 1,644 | 1,644 | 1,607 | 1,612 | 3,300 | 1,612 |
| 2024-04-08 | 1,620 | 1,620 | 1,602 | 1,620 | 2,100 | 1,620 |
| 2024-04-05 | 1,624 | 1,625 | 1,603 | 1,617 | 4,200 | 1,617 |
| 2024-04-04 | 1,591 | 1,604 | 1,585 | 1,592 | 3,000 | 1,592 |
| 2024-04-03 | 1,597 | 1,599 | 1,597 | 1,598 | 1,300 | 1,598 |
| 2024-04-02 | 1,625 | 1,625 | 1,600 | 1,604 | 1,700 | 1,604 |
| 2024-04-01 | 1,640 | 1,640 | 1,620 | 1,626 | 1,600 | 1,626 |
| 2024-03-29 | 1,645 | 1,650 | 1,636 | 1,636 | 1,900 | 1,636 |
| 2024-03-28 | 1,631 | 1,646 | 1,631 | 1,632 | 3,100 | 1,632 |
| 2024-03-27 | 1,631 | 1,648 | 1,631 | 1,638 | 3,000 | 1,638 |
| 2024-03-26 | 1,620 | 1,645 | 1,620 | 1,641 | 1,300 | 1,641 |
| 2024-03-25 | 1,636 | 1,636 | 1,613 | 1,627 | 2,600 | 1,627 |
| 2024-03-22 | 1,642 | 1,642 | 1,615 | 1,615 | 2,400 | 1,615 |
| 2024-03-21 | 1,614 | 1,643 | 1,609 | 1,643 | 3,500 | 1,643 |
| 2024-03-19 | 1,610 | 1,614 | 1,576 | 1,605 | 2,100 | 1,605 |
| 2024-03-18 | 1,605 | 1,619 | 1,600 | 1,608 | 1,600 | 1,608 |
| 2024-03-15 | 1,598 | 1,626 | 1,595 | 1,607 | 2,400 | 1,607 |
| 2024-03-14 | 1,594 | 1,598 | 1,573 | 1,598 | 3,500 | 1,598 |
| 2024-03-13 | 1,598 | 1,598 | 1,594 | 1,594 | 1,300 | 1,594 |
| 2024-03-12 | 1,541 | 1,600 | 1,537 | 1,600 | 2,700 | 1,600 |
| 2024-03-11 | 1,560 | 1,561 | 1,522 | 1,541 | 3,000 | 1,541 |
| 2024-03-08 | 1,583 | 1,583 | 1,552 | 1,576 | 1,900 | 1,576 |
| 2024-03-07 | 1,590 | 1,604 | 1,585 | 1,588 | 2,600 | 1,588 |
| 2024-03-06 | 1,593 | 1,607 | 1,590 | 1,591 | 2,900 | 1,591 |
| 2024-03-05 | 1,627 | 1,643 | 1,592 | 1,625 | 4,100 | 1,625 |
| 2024-03-04 | 1,641 | 1,652 | 1,629 | 1,630 | 2,800 | 1,630 |
| 2024-03-01 | 1,658 | 1,662 | 1,650 | 1,650 | 1,800 | 1,650 |
| 2024-02-29 | 1,629 | 1,658 | 1,629 | 1,658 | 2,100 | 1,658 |
| 2024-02-28 | 1,603 | 1,659 | 1,601 | 1,641 | 10,300 | 1,641 |
| 2024-02-27 | 1,703 | 1,710 | 1,691 | 1,691 | 7,300 | 1,691 |
| 2024-02-26 | 1,707 | 1,708 | 1,700 | 1,703 | 2,400 | 1,703 |
| 2024-02-22 | 1,699 | 1,705 | 1,690 | 1,699 | 3,500 | 1,699 |
| 2024-02-21 | 1,671 | 1,695 | 1,671 | 1,689 | 3,000 | 1,689 |
| 2024-02-20 | 1,690 | 1,697 | 1,660 | 1,680 | 2,900 | 1,680 |
| 2024-02-19 | 1,677 | 1,696 | 1,675 | 1,685 | 2,300 | 1,685 |
| 2024-02-16 | 1,676 | 1,689 | 1,676 | 1,679 | 2,900 | 1,679 |
| 2024-02-15 | 1,651 | 1,677 | 1,650 | 1,676 | 2,400 | 1,676 |
| 2024-02-14 | 1,671 | 1,676 | 1,651 | 1,654 | 3,500 | 1,654 |
| 2024-02-13 | 1,699 | 1,699 | 1,670 | 1,676 | 2,400 | 1,676 |
| 2024-02-09 | 1,679 | 1,689 | 1,662 | 1,663 | 1,600 | 1,663 |
| 2024-02-08 | 1,686 | 1,694 | 1,671 | 1,677 | 2,000 | 1,677 |
| 2024-02-07 | 1,680 | 1,704 | 1,680 | 1,685 | 6,400 | 1,685 |
| 2024-02-06 | 1,670 | 1,688 | 1,668 | 1,686 | 1,900 | 1,686 |
| 2024-02-05 | 1,669 | 1,672 | 1,656 | 1,672 | 3,000 | 1,672 |
| 2024-02-02 | 1,674 | 1,674 | 1,661 | 1,670 | 2,100 | 1,670 |
| 2024-02-01 | 1,675 | 1,675 | 1,662 | 1,664 | 2,000 | 1,664 |
| 2024-01-31 | 1,663 | 1,679 | 1,663 | 1,669 | 2,100 | 1,669 |
| 2024-01-30 | 1,673 | 1,675 | 1,657 | 1,664 | 5,400 | 1,664 |
| 2024-01-29 | 1,657 | 1,675 | 1,657 | 1,673 | 1,700 | 1,673 |
| 2024-01-26 | 1,655 | 1,668 | 1,652 | 1,655 | 2,700 | 1,655 |
| 2024-01-25 | 1,657 | 1,657 | 1,655 | 1,655 | 1,200 | 1,655 |
| 2024-01-24 | 1,664 | 1,664 | 1,652 | 1,655 | 2,600 | 1,655 |
| 2024-01-23 | 1,666 | 1,670 | 1,665 | 1,665 | 3,100 | 1,665 |
| 2024-01-22 | 1,672 | 1,685 | 1,658 | 1,684 | 4,100 | 1,684 |
| 2024-01-19 | 1,634 | 1,655 | 1,620 | 1,638 | 3,200 | 1,638 |
| 2024-01-18 | 1,633 | 1,633 | 1,614 | 1,625 | 6,000 | 1,625 |
| 2024-01-17 | 1,643 | 1,675 | 1,632 | 1,640 | 7,500 | 1,640 |
| 2024-01-16 | 1,688 | 1,690 | 1,633 | 1,642 | 18,700 | 1,642 |
| 2024-01-15 | 1,704 | 1,720 | 1,666 | 1,690 | 16,100 | 1,690 |
| 2024-01-12 | 1,679 | 1,729 | 1,676 | 1,703 | 65,900 | 1,703 |
| 2024-01-11 | 1,847 | 1,928 | 1,840 | 1,919 | 44,000 | 1,919 |
| 2024-01-10 | 1,847 | 1,847 | 1,780 | 1,837 | 13,500 | 1,837 |
| 2024-01-09 | 1,866 | 1,913 | 1,814 | 1,847 | 14,000 | 1,847 |
| 2024-01-05 | 1,820 | 1,856 | 1,798 | 1,856 | 8,000 | 1,856 |
| 2024-01-04 | 1,810 | 1,818 | 1,770 | 1,817 | 4,600 | 1,817 |
分割・併合履歴 ： [2019-02-26]1株→2株 [2017-08-29]1株→0.2株
