4920 (株)日本色材工業研究所 の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-06-151,2901,2901,2621,2692,7001,269
2021-06-141,3001,3001,2501,2618,4001,261
2021-06-111,3301,3301,2991,3122,8001,312
2021-06-101,3321,3491,3321,3341,6001,334
2021-06-091,3621,3701,3261,3342,8001,334
2021-06-081,3801,3911,3391,3628,6001,362
2021-06-071,3301,4001,3101,40013,0001,400
2021-06-041,2271,3121,2211,31117,3001,311
2021-06-031,2221,2251,1691,22113,9001,221
2021-06-021,1731,2221,1701,22211,0001,222
2021-06-011,1601,1741,1481,1706,1001,170
2021-05-311,1491,1601,1381,1494,4001,149
2021-05-281,1151,1321,1151,1325,2001,132
2021-05-271,1341,1341,1001,11321,8001,113
2021-05-261,1601,1641,1311,13320,6001,133
2021-05-251,1801,1821,1561,1732,8001,173
2021-05-241,1901,1901,1581,17016,0001,170
2021-05-211,2611,2661,1921,20934,3001,209
2021-05-201,1581,4361,1581,33522,8001,335
2021-05-191,1651,1651,1511,1582,4001,158
2021-05-181,1701,1811,1681,16819,6001,168
2021-05-171,1661,1881,1661,1811,4001,181
2021-05-141,1851,1851,1651,1654,1001,165
2021-05-131,1651,1891,1591,1892,2001,189
2021-05-121,1881,1881,1601,1645,3001,164
2021-05-111,2021,2061,1941,1971,8001,197
2021-05-101,1931,2181,1931,2051,4001,205
2021-05-071,1941,1941,1881,1881,8001,188
2021-05-061,2011,2011,1921,1994,8001,199
2021-04-301,1901,2031,1901,2011,0001,201
2021-04-281,1941,1951,1891,1897001,189
2021-04-271,2101,2101,1891,1958001,195
2021-04-261,1901,2111,1851,2111,4001,211
2021-04-231,1931,1961,1821,1824,0001,182
2021-04-221,2101,2131,1961,1992,9001,199
2021-04-211,2051,2051,1911,1957,0001,195
2021-04-201,2251,2271,2141,2144,1001,214
2021-04-191,2281,2301,2241,2251,6001,225
2021-04-161,2231,2301,2231,2291,4001,229
2021-04-151,2251,2341,2211,2214,1001,221
2021-04-141,2341,2371,2281,2289,7001,228
2021-04-131,2401,2501,2391,2402,3001,240
2021-04-121,2501,2501,2401,2492,0001,249
2021-04-091,2391,2541,2391,2451,4001,245
2021-04-081,2551,2551,2381,2385,8001,238
2021-04-071,2651,2651,2561,2641,0001,264
2021-04-061,2441,3051,2441,2645,9001,264
2021-04-051,2391,2451,2351,2395,9001,239
2021-04-021,2501,2501,2391,2437,5001,243
2021-04-011,2601,2701,2501,2502,6001,250
2021-03-311,2541,2661,2521,2641,3001,264
2021-03-301,2601,2701,2551,2553,0001,255
2021-03-291,2611,2751,2581,2603,9001,260
2021-03-261,2491,2701,2481,2612,9001,261
2021-03-251,2641,2641,2501,2502,7001,250
2021-03-241,2711,2711,2501,2648,1001,264
2021-03-231,2621,2751,2621,2722,4001,272
2021-03-221,2631,2631,2491,25511,8001,255
2021-03-191,2801,2801,2631,2635,7001,263
2021-03-181,2771,2901,2591,2881,4001,288
2021-03-171,2841,2841,2501,2508,1001,250
2021-03-161,2661,2701,2571,2576,0001,257
2021-03-151,2761,2761,2641,2661,9001,266
2021-03-121,3001,3001,2581,2767,6001,276
2021-03-111,2991,2991,2871,2991,0001,299
2021-03-101,2801,3251,2691,2724,4001,272
2021-03-091,2771,2831,2691,2702,8001,270
2021-03-081,3021,3021,2781,2903,1001,290
2021-03-051,3021,3021,2801,2994,8001,299
2021-03-041,3101,3241,3101,3104001,310
2021-03-031,3221,3311,3081,3136,1001,313
2021-03-021,3381,3381,3111,3273,9001,327
2021-03-011,3171,3351,3171,3321,1001,332
2021-02-261,3251,3251,3131,3182,5001,318
2021-02-251,3401,3451,3241,32910,3001,329
2021-02-241,3601,3981,3601,3975,5001,397
2021-02-221,3601,3641,3551,3604,2001,360
2021-02-191,3621,3621,3551,3621,6001,362
2021-02-181,3461,3621,3461,3627001,362
2021-02-171,3521,3691,3441,3465,0001,346
2021-02-161,3551,3601,3501,3513,3001,351
2021-02-151,3561,3701,3561,3601,1001,360
2021-02-121,3491,3631,3491,3632,8001,363
2021-02-101,3531,3561,3491,3492,0001,349
2021-02-091,3731,3781,3521,3521,4001,352
2021-02-081,3561,3741,3521,3732,1001,373
2021-02-051,3421,3501,3391,3434,2001,343
2021-02-041,3531,3531,3401,3453,6001,345
2021-02-031,3331,3541,3331,3541,9001,354
2021-02-021,3401,3451,3251,3452,8001,345
2021-02-011,3471,3471,3301,3311,5001,331
2021-01-291,3381,3381,3331,3335001,333
2021-01-281,3281,3321,3281,3327001,332
2021-01-271,3481,3481,3371,3371,2001,337
2021-01-261,3371,3481,3371,3484001,348
2021-01-251,3381,3421,3381,3388001,338
2021-01-221,3351,3411,3351,3411,1001,341
2021-01-211,3351,3411,3231,3401,2001,340
2021-01-201,3301,3391,3301,3305001,330
2021-01-191,3301,3301,3201,3306001,330
2021-01-181,3131,3201,3131,3203001,320
2021-01-151,3281,3291,3281,3288001,328
2021-01-141,3111,3251,3101,3251,1001,325
2021-01-131,3051,3111,3051,3114001,311
2021-01-121,2911,3101,2911,3051,1001,305
2021-01-081,2841,3001,2801,2912,4001,291
2021-01-071,2941,2981,2801,2842,6001,284
2021-01-061,3001,3121,2931,3111,3001,311
2021-01-051,3241,3241,3001,3001,5001,300
2021-01-041,2861,3241,2861,3241,1001,324

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