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
2024-12-031,2131,2131,1921,1927001,192
2024-12-021,1941,1941,1921,1924001,192
2024-11-291,2211,2211,1931,1945,2001,194
2024-11-281,2091,2271,2091,2185001,218
2024-11-271,2421,2421,2071,2072,5001,207
2024-11-261,2251,2251,2241,2243001,224
2024-11-251,2051,2201,2021,2091,8001,209
2024-11-221,2031,2051,2011,2011,2001,201
2024-11-211,1971,2101,1971,2011,0001,201
2024-11-201,2351,2351,1981,2042,4001,204
2024-11-191,2221,2271,2051,2051,4001,205
2024-11-181,2221,2221,2221,2222001,222
2024-11-151,2451,2451,2301,2308001,230
2024-11-141,2541,2541,2541,2545001,254
2024-11-131,2491,2561,2431,2561,6001,256
2024-11-121,2651,2651,2651,2652001,265
2024-11-111,2591,2651,2351,2358001,235
2024-11-081,2501,2501,2501,2503001,250
2024-11-071,2411,2541,2411,2512,7001,251
2024-11-061,2711,2711,2711,2714001,271
2024-11-051,2921,2921,2751,2755001,275
2024-11-011,2651,2771,2651,2701,5001,270
2024-10-311,2501,2651,2501,2655001,265
2024-10-301,2771,2821,2641,2641,4001,264
2024-10-291,2741,2821,2551,2792,0001,279
2024-10-281,2231,2651,2231,2498001,249
2024-10-251,2411,2491,2251,2252,1001,225
2024-10-241,2691,2691,2401,2402,0001,240
2024-10-231,2701,3001,2591,2701,9001,270
2024-10-221,2781,2781,2611,2652,6001,265
2024-10-211,2961,2991,2791,2792,1001,279
2024-10-181,2881,3051,2841,2962,7001,296
2024-10-171,3301,3311,2801,28911,6001,289
2024-10-161,3341,3451,3331,3427,9001,342
2024-10-151,3851,3931,3281,33355,7001,333
2024-10-111,6011,6761,6011,6755,8001,675
2024-10-101,6501,6501,6031,6052,3001,605
2024-10-091,6861,6861,6261,6498,0001,649
2024-10-081,5251,7001,5251,68618,3001,686
2024-10-071,5791,5791,5061,5354,6001,535
2024-10-041,5161,5771,5161,5759,3001,575
2024-10-031,5271,5271,5211,5218001,521
2024-10-021,5011,5221,4951,5222,5001,522
2024-10-011,5001,5001,4971,4978001,497
2024-09-301,4761,4981,4701,4981,3001,498
2024-09-271,5301,5341,4651,4934,6001,493
2024-09-261,5091,5091,5001,5001,2001,500
2024-09-251,5161,5201,4931,5093,3001,509
2024-09-241,4981,5191,4461,4864,2001,486
2024-09-201,4841,4921,4741,4921,8001,492
2024-09-191,4301,4661,4301,4662,1001,466
2024-09-181,4311,4451,4201,4452,2001,445
2024-09-171,4401,4571,4311,4311,2001,431
2024-09-131,4351,4351,4351,4351001,435
2024-09-121,4441,4541,4301,4352,7001,435
2024-09-111,4631,4651,4381,4381,9001,438
2024-09-101,4701,4781,4581,4658001,465
2024-09-091,3921,4691,3921,4691,8001,469
2024-09-061,4811,4821,3841,4223,3001,422
2024-09-051,4721,4811,4511,4811,1001,481
2024-09-041,4901,4901,4511,4751,9001,475
2024-09-031,5141,5161,5031,5038001,503
2024-09-021,5041,5041,4651,4971,3001,497
2024-08-301,5151,5281,5011,5026001,502
2024-08-291,5001,5201,5001,5206001,520
2024-08-281,5011,5281,5001,5101,4001,510
2024-08-271,5001,5051,4971,5009001,500
2024-08-261,5111,5161,4801,4809001,480
2024-08-231,5131,5201,4951,5145001,514
2024-08-221,5551,5551,5261,5265,1001,526
2024-08-211,5501,5501,5341,5359001,535
2024-08-201,5301,5791,5291,5493,9001,549
2024-08-191,5601,5601,5301,5301,4001,530
2024-08-161,5191,5631,4761,5603,1001,560
2024-08-151,4881,5281,4751,5146,4001,514
2024-08-141,4901,4901,4431,4602,5001,460
2024-08-131,3581,4951,3581,4955,6001,495
2024-08-091,3641,3811,3511,3582,4001,358
2024-08-081,3131,3341,3011,3342,4001,334
2024-08-071,1801,3711,1801,28325,1001,283
2024-08-061,2201,3281,1901,2709,4001,270
2024-08-051,4501,4501,1601,16018,7001,160
2024-08-021,5831,6201,5501,56026,0001,560
2024-08-011,7161,7401,7031,7031,7001,703
2024-07-311,7201,7401,7161,7214,3001,721
2024-07-301,7321,7431,7201,7201,2001,720
2024-07-291,7301,7361,7201,7351,5001,735
2024-07-261,7651,7701,7301,7301,5001,730
2024-07-251,8321,8321,7181,7488,3001,748
2024-07-241,7491,8221,7441,8226,8001,822
2024-07-231,7511,7881,7501,7537,1001,753
2024-07-221,7151,7401,7151,7305,7001,730
2024-07-191,7311,7361,7011,7046,2001,704
2024-07-181,7391,7521,7311,7353,2001,735
2024-07-171,7481,7681,7311,7515,6001,751
2024-07-161,7311,7531,7121,74819,2001,748
2024-07-121,8101,9451,7591,785120,0001,785
2024-07-111,5851,6501,5851,65011,7001,650
2024-07-101,5601,5901,5601,5853,6001,585
2024-07-091,5661,5831,5601,5721,2001,572
2024-07-081,5701,5831,5661,5832,2001,583
2024-07-051,5771,5801,5701,5701,0001,570
2024-07-041,5611,5701,5601,5601,2001,560
2024-07-031,5641,5751,5611,5611,5001,561
2024-07-021,5641,5651,5601,5651,1001,565
2024-07-011,5391,5601,5391,5503,7001,550
2024-06-281,5401,5691,5401,5571,9001,557
2024-06-271,5201,5441,5201,5401,8001,540
2024-06-261,5251,5251,5151,5207001,520
2024-06-251,5451,5451,5251,5252001,525
2024-06-241,5091,5491,5091,5491,2001,549
2024-06-211,5021,5091,4741,5091,8001,509
2024-06-201,5271,5271,5101,5279001,527
2024-06-191,5561,5561,5001,5104,2001,510
2024-06-181,5311,5571,5211,5572,8001,557
2024-06-17---1,548-1,548
2024-06-141,5481,5481,5401,5486001,548
2024-06-131,5111,5441,5111,5442001,544
2024-06-121,5371,5371,5361,5364001,536
2024-06-111,5451,5511,5111,5408001,540
2024-06-101,5191,5441,4641,5441,8001,544
2024-06-071,5151,5151,5121,5121,5001,512
2024-06-061,5731,5731,5121,5126001,512
2024-06-051,5801,5801,5401,5406001,540
2024-06-041,5501,5901,5501,5844,6001,584
2024-06-031,5551,5551,5011,5501,3001,550
2024-05-311,5371,5501,4981,5503,5001,550
2024-05-301,4821,5421,4821,5402,7001,540
2024-05-291,4881,4881,4861,4865001,486
2024-05-281,4841,5041,4841,5005001,500
2024-05-271,4841,4841,4841,4842001,484
2024-05-241,4841,4841,4841,4844001,484
2024-05-231,5081,5081,5001,5009001,500
2024-05-221,4981,5031,4981,5003001,500
2024-05-211,4991,4991,4981,4985001,498
2024-05-201,5051,5081,4981,4988001,498
2024-05-171,5201,5201,5031,5059001,505
2024-05-161,5021,5271,5021,5021,6001,502
2024-05-151,5131,5131,5011,5022,1001,502
2024-05-141,5211,5231,5131,5134001,513
2024-05-131,5061,5261,5061,5261,3001,526
2024-05-101,5251,5251,5101,5101,7001,510
2024-05-091,4631,5991,4551,53510,0001,535
2024-05-081,4301,4401,4221,4402,5001,440
2024-05-071,4201,4481,4201,4352,1001,435
2024-05-021,4541,4541,4191,4192,1001,419
2024-05-011,4311,4551,4251,4552,9001,455
2024-04-301,4601,4601,4071,4326,1001,432
2024-04-261,4931,4961,4901,4901,1001,490
2024-04-251,5011,5041,4901,4934,9001,493
2024-04-241,5011,5131,5011,5131,1001,513
2024-04-231,5111,5111,5021,5101,9001,510
2024-04-221,5561,5561,5111,5111,4001,511
2024-04-191,5361,5361,5201,5206001,520
2024-04-181,5161,5491,5101,5491,1001,549
2024-04-171,5361,5361,5161,5161,0001,516
2024-04-161,5511,5511,5181,5456,0001,545
2024-04-151,5971,5971,5781,5804,1001,580
2024-04-121,6481,6771,5781,60418,6001,604
2024-04-111,5961,6841,5961,67812,8001,678
2024-04-101,6121,6151,6061,6064,3001,606
2024-04-091,6441,6441,6071,6123,3001,612
2024-04-081,6201,6201,6021,6202,1001,620
2024-04-051,6241,6251,6031,6174,2001,617
2024-04-041,5911,6041,5851,5923,0001,592
2024-04-031,5971,5991,5971,5981,3001,598
2024-04-021,6251,6251,6001,6041,7001,604
2024-04-011,6401,6401,6201,6261,6001,626
2024-03-291,6451,6501,6361,6361,9001,636
2024-03-281,6311,6461,6311,6323,1001,632
2024-03-271,6311,6481,6311,6383,0001,638
2024-03-261,6201,6451,6201,6411,3001,641
2024-03-251,6361,6361,6131,6272,6001,627
2024-03-221,6421,6421,6151,6152,4001,615
2024-03-211,6141,6431,6091,6433,5001,643
2024-03-191,6101,6141,5761,6052,1001,605
2024-03-181,6051,6191,6001,6081,6001,608
2024-03-151,5981,6261,5951,6072,4001,607
2024-03-141,5941,5981,5731,5983,5001,598
2024-03-131,5981,5981,5941,5941,3001,594
2024-03-121,5411,6001,5371,6002,7001,600
2024-03-111,5601,5611,5221,5413,0001,541
2024-03-081,5831,5831,5521,5761,9001,576
2024-03-071,5901,6041,5851,5882,6001,588
2024-03-061,5931,6071,5901,5912,9001,591
2024-03-051,6271,6431,5921,6254,1001,625
2024-03-041,6411,6521,6291,6302,8001,630
2024-03-011,6581,6621,6501,6501,8001,650
2024-02-291,6291,6581,6291,6582,1001,658
2024-02-281,6031,6591,6011,64110,3001,641
2024-02-271,7031,7101,6911,6917,3001,691
2024-02-261,7071,7081,7001,7032,4001,703
2024-02-221,6991,7051,6901,6993,5001,699
2024-02-211,6711,6951,6711,6893,0001,689
2024-02-201,6901,6971,6601,6802,9001,680
2024-02-191,6771,6961,6751,6852,3001,685
2024-02-161,6761,6891,6761,6792,9001,679
2024-02-151,6511,6771,6501,6762,4001,676
2024-02-141,6711,6761,6511,6543,5001,654
2024-02-131,6991,6991,6701,6762,4001,676
2024-02-091,6791,6891,6621,6631,6001,663
2024-02-081,6861,6941,6711,6772,0001,677
2024-02-071,6801,7041,6801,6856,4001,685
2024-02-061,6701,6881,6681,6861,9001,686
2024-02-051,6691,6721,6561,6723,0001,672
2024-02-021,6741,6741,6611,6702,1001,670
2024-02-011,6751,6751,6621,6642,0001,664
2024-01-311,6631,6791,6631,6692,1001,669
2024-01-301,6731,6751,6571,6645,4001,664
2024-01-291,6571,6751,6571,6731,7001,673
2024-01-261,6551,6681,6521,6552,7001,655
2024-01-251,6571,6571,6551,6551,2001,655
2024-01-241,6641,6641,6521,6552,6001,655
2024-01-231,6661,6701,6651,6653,1001,665
2024-01-221,6721,6851,6581,6844,1001,684
2024-01-191,6341,6551,6201,6383,2001,638
2024-01-181,6331,6331,6141,6256,0001,625
2024-01-171,6431,6751,6321,6407,5001,640
2024-01-161,6881,6901,6331,64218,7001,642
2024-01-151,7041,7201,6661,69016,1001,690
2024-01-121,6791,7291,6761,70365,9001,703
2024-01-111,8471,9281,8401,91944,0001,919
2024-01-101,8471,8471,7801,83713,5001,837
2024-01-091,8661,9131,8141,84714,0001,847
2024-01-051,8201,8561,7981,8568,0001,856
2024-01-041,8101,8181,7701,8174,6001,817

分割・併合履歴 : [2019-02-26]1株→2株 [2017-08-29]1株→0.2株