4920 (株)日本色材工業研究所 の時系列データ [2022年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2022-05-25 | 1,036 | 1,036 | 980 | 982 | 7,400 | 982 |
| 2022-05-24 | 961 | 1,020 | 945 | 1,006 | 15,600 | 1,006 |
| 2022-05-23 | 900 | 920 | 899 | 920 | 2,500 | 920 |
| 2022-05-20 | 900 | 900 | 892 | 897 | 4,100 | 897 |
| 2022-05-19 | 880 | 893 | 880 | 893 | 200 | 893 |
| 2022-05-18 | 881 | 881 | 881 | 881 | 200 | 881 |
| 2022-05-17 | 889 | 889 | 889 | 889 | 200 | 889 |
| 2022-05-16 | 875 | 887 | 875 | 887 | 300 | 887 |
| 2022-05-13 | 868 | 885 | 868 | 875 | 800 | 875 |
| 2022-05-12 | 883 | 883 | 881 | 883 | 900 | 883 |
| 2022-05-11 | 900 | 905 | 883 | 883 | 1,400 | 883 |
| 2022-05-10 | 865 | 879 | 864 | 875 | 800 | 875 |
| 2022-05-09 | 900 | 900 | 880 | 880 | 400 | 880 |
| 2022-05-06 | 913 | 914 | 878 | 905 | 2,100 | 905 |
| 2022-05-02 | 890 | 900 | 890 | 898 | 1,200 | 898 |
| 2022-04-28 | 854 | 886 | 854 | 880 | 2,200 | 880 |
| 2022-04-27 | 841 | 850 | 841 | 847 | 800 | 847 |
| 2022-04-26 | 857 | 857 | 854 | 854 | 2,000 | 854 |
| 2022-04-25 | 850 | 851 | 850 | 850 | 500 | 850 |
| 2022-04-22 | 841 | 845 | 841 | 845 | 200 | 845 |
| 2022-04-21 | 850 | 850 | 847 | 850 | 600 | 850 |
| 2022-04-20 | 854 | 854 | 850 | 850 | 400 | 850 |
| 2022-04-19 | 854 | 854 | 854 | 854 | 100 | 854 |
| 2022-04-18 | 838 | 844 | 838 | 844 | 500 | 844 |
| 2022-04-15 | 845 | 846 | 840 | 846 | 600 | 846 |
| 2022-04-14 | 855 | 855 | 845 | 845 | 600 | 845 |
| 2022-04-13 | 832 | 862 | 832 | 861 | 1,300 | 861 |
| 2022-04-12 | 846 | 863 | 840 | 840 | 3,300 | 840 |
| 2022-04-11 | 831 | 848 | 831 | 845 | 1,500 | 845 |
| 2022-04-08 | 823 | 824 | 823 | 824 | 300 | 824 |
| 2022-04-07 | 821 | 821 | 820 | 820 | 300 | 820 |
| 2022-04-06 | 825 | 825 | 825 | 825 | 100 | 825 |
| 2022-04-05 | 825 | 832 | 823 | 825 | 1,100 | 825 |
| 2022-04-04 | 832 | 833 | 832 | 833 | 700 | 833 |
| 2022-04-01 | 834 | 834 | 832 | 832 | 200 | 832 |
| 2022-03-31 | 835 | 835 | 835 | 835 | 500 | 835 |
| 2022-03-30 | 820 | 820 | 820 | 820 | 500 | 820 |
| 2022-03-29 | 835 | 835 | 816 | 820 | 2,000 | 820 |
| 2022-03-28 | 830 | 830 | 829 | 830 | 2,700 | 830 |
| 2022-03-25 | 827 | 840 | 827 | 833 | 2,100 | 833 |
| 2022-03-24 | 828 | 828 | 825 | 827 | 900 | 827 |
| 2022-03-23 | 827 | 828 | 810 | 828 | 2,200 | 828 |
| 2022-03-22 | 820 | 834 | 818 | 828 | 2,400 | 828 |
| 2022-03-18 | 802 | 808 | 802 | 808 | 700 | 808 |
| 2022-03-17 | 797 | 815 | 797 | 815 | 700 | 815 |
| 2022-03-16 | 787 | 797 | 787 | 797 | 900 | 797 |
| 2022-03-15 | 797 | 797 | 787 | 787 | 500 | 787 |
| 2022-03-14 | 793 | 793 | 787 | 787 | 400 | 787 |
| 2022-03-11 | 788 | 793 | 788 | 788 | 300 | 788 |
| 2022-03-10 | 790 | 793 | 790 | 793 | 400 | 793 |
| 2022-03-09 | 783 | 794 | 781 | 781 | 300 | 781 |
| 2022-03-08 | 803 | 803 | 781 | 783 | 1,200 | 783 |
| 2022-03-07 | 813 | 813 | 797 | 803 | 4,100 | 803 |
| 2022-03-04 | 813 | 815 | 813 | 813 | 1,400 | 813 |
| 2022-03-03 | 815 | 820 | 815 | 819 | 1,600 | 819 |
| 2022-03-02 | 814 | 815 | 814 | 814 | 1,300 | 814 |
| 2022-03-01 | 816 | 820 | 815 | 819 | 3,200 | 819 |
| 2022-02-28 | 826 | 830 | 820 | 820 | 900 | 820 |
| 2022-02-25 | 832 | 843 | 814 | 815 | 5,500 | 815 |
| 2022-02-24 | 848 | 863 | 848 | 862 | 3,200 | 862 |
| 2022-02-22 | 857 | 857 | 843 | 843 | 3,500 | 843 |
| 2022-02-21 | 879 | 879 | 857 | 857 | 4,300 | 857 |
| 2022-02-18 | 879 | 879 | 874 | 877 | 2,800 | 877 |
| 2022-02-17 | 882 | 883 | 880 | 882 | 1,000 | 882 |
| 2022-02-16 | 881 | 887 | 880 | 882 | 1,000 | 882 |
| 2022-02-15 | 882 | 890 | 879 | 883 | 3,500 | 883 |
| 2022-02-14 | 875 | 878 | 873 | 878 | 1,400 | 878 |
| 2022-02-10 | 876 | 877 | 875 | 877 | 700 | 877 |
| 2022-02-09 | 877 | 877 | 874 | 875 | 1,600 | 875 |
| 2022-02-08 | 873 | 873 | 872 | 873 | 1,000 | 873 |
| 2022-02-07 | 866 | 874 | 866 | 867 | 900 | 867 |
| 2022-02-04 | 870 | 870 | 865 | 865 | 400 | 865 |
| 2022-02-03 | 872 | 872 | 850 | 870 | 1,600 | 870 |
| 2022-02-02 | 869 | 875 | 867 | 872 | 1,800 | 872 |
| 2022-02-01 | 861 | 868 | 852 | 866 | 900 | 866 |
| 2022-01-31 | 853 | 863 | 853 | 861 | 800 | 861 |
| 2022-01-28 | 844 | 850 | 844 | 850 | 400 | 850 |
| 2022-01-27 | 845 | 845 | 830 | 830 | 1,900 | 830 |
| 2022-01-26 | 857 | 860 | 845 | 845 | 1,000 | 845 |
| 2022-01-25 | 841 | 858 | 840 | 843 | 1,100 | 843 |
| 2022-01-24 | 840 | 850 | 840 | 850 | 400 | 850 |
| 2022-01-21 | - | - | - | 861 | - | 861 |
| 2022-01-20 | 855 | 863 | 840 | 861 | 1,000 | 861 |
| 2022-01-19 | 859 | 866 | 840 | 840 | 6,200 | 840 |
| 2022-01-18 | 866 | 880 | 850 | 878 | 2,400 | 878 |
| 2022-01-17 | 884 | 884 | 854 | 866 | 6,600 | 866 |
| 2022-01-14 | 849 | 855 | 847 | 848 | 600 | 848 |
| 2022-01-13 | 868 | 868 | 847 | 857 | 5,100 | 857 |
| 2022-01-12 | 854 | 878 | 849 | 858 | 3,200 | 858 |
| 2022-01-11 | 859 | 862 | 853 | 854 | 2,000 | 854 |
| 2022-01-07 | 855 | 860 | 853 | 859 | 800 | 859 |
| 2022-01-06 | 850 | 870 | 843 | 845 | 5,900 | 845 |
| 2022-01-05 | 881 | 894 | 862 | 870 | 3,800 | 870 |
| 2022-01-04 | 865 | 872 | 841 | 868 | 2,700 | 868 |
分割・併合履歴 ： [2019-02-26]1株→2株 [2017-08-29]1株→0.2株
