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
2022-09-281,1151,1151,0441,0602,4001,060
2022-09-271,1441,1511,1161,1303,1001,130
2022-09-261,1081,1701,1081,1305,2001,130
2022-09-221,1111,1731,0901,1208,7001,120
2022-09-211,1161,1251,0771,1204,5001,120
2022-09-201,0741,1501,0621,11110,3001,111
2022-09-161,0551,0791,0551,0732,3001,073
2022-09-151,0801,0801,0501,0654,0001,065
2022-09-141,0491,0811,0001,0507,0001,050
2022-09-131,0681,0861,0461,0494,0001,049
2022-09-121,0861,1311,0221,06813,3001,068
2022-09-091,0531,0561,0211,0564,7001,056
2022-09-081,0521,0621,0211,0408,1001,040
2022-09-071,0421,2481,0401,05263,3001,052
2022-09-061,1431,3311,0321,05295,8001,052
2022-09-059851,1139801,11314,7001,113
2022-09-021,0411,04194596317,800963
2022-09-011,0601,0601,0201,0374,5001,037
2022-08-311,0721,0851,0481,0723,0001,072
2022-08-301,0831,0951,0361,0584,9001,058
2022-08-291,1051,1481,0751,0888,9001,088
2022-08-261,1521,2201,0921,15223,3001,152
2022-08-251,1821,1831,1211,15222,9001,152
2022-08-241,2691,3311,1771,21276,5001,212
2022-08-231,1091,3791,0801,346184,7001,346
2022-08-221,0061,1271,0061,07949,2001,079
2022-08-199161,03591697710,500977
2022-08-18915917915917400917
2022-08-17920920920920600920
2022-08-16---905-905
2022-08-15904905904905300905
2022-08-12924924909909300909
2022-08-10---901-901
2022-08-09---901-901
2022-08-08910910901901400901
2022-08-05923923908914500914
2022-08-04898898890893800893
2022-08-03900905892892700892
2022-08-029179339059052,400905
2022-08-019169169029021,100902
2022-07-29922922916916300916
2022-07-28928928928928100928
2022-07-27930930930930200930
2022-07-26928928928928100928
2022-07-259429428859285,400928
2022-07-22927957927942700942
2022-07-21917928911928600928
2022-07-209479479179171,900917
2022-07-199069329069321,800932
2022-07-159639639209311,700931
2022-07-14964964951951200951
2022-07-139569738949708,600970
2022-07-129609959539951,300995
2022-07-11960960960960300960
2022-07-08958958958958200958
2022-07-079709709509582,100958
2022-07-061,0291,0291,0001,0001,1001,000
2022-07-051,0291,0291,0291,0291001,029
2022-07-041,0591,0591,0291,0294001,029
2022-07-011,0331,0331,0331,0332001,033
2022-06-309991,0679991,0331,5001,033
2022-06-291,0071,0581,0071,0246001,024
2022-06-281,0501,0591,0341,0341,1001,034
2022-06-271,0441,0441,0141,0417001,041
2022-06-241,0041,0369951,0239001,023
2022-06-23950989950989800989
2022-06-229459829459791,100979
2022-06-219419459409401,300940
2022-06-20975975955955400955
2022-06-17984984975975800975
2022-06-161,0051,0051,0051,0051001,005
2022-06-151,0011,0181,0001,0006001,000
2022-06-141,0351,0351,0001,0038001,003
2022-06-131,0601,0601,0281,0569001,056
2022-06-101,0891,0891,0761,0761,2001,076
2022-06-091,0941,0941,0901,0917001,091
2022-06-081,0691,0941,0651,0946001,094
2022-06-079991,0709841,0704,9001,070
2022-06-061,0011,0091,0011,0086001,008
2022-06-031,0251,0251,0111,0191,1001,019
2022-06-021,0261,0291,0101,0194,6001,019
2022-06-011,0121,0129941,0081,4001,008
2022-05-311,0081,008992993400993
2022-05-301,0051,0201,0051,0071,5001,007
2022-05-271,0061,0069819902,800990
2022-05-269829949789941,300994
2022-05-251,0361,0369809827,400982
2022-05-249611,0209451,00615,6001,006
2022-05-239009208999202,500920
2022-05-209009008928974,100897
2022-05-19880893880893200893
2022-05-18881881881881200881
2022-05-17889889889889200889
2022-05-16875887875887300887
2022-05-13868885868875800875
2022-05-12883883881883900883
2022-05-119009058838831,400883
2022-05-10865879864875800875
2022-05-09900900880880400880
2022-05-069139148789052,100905
2022-05-028909008908981,200898
2022-04-288548868548802,200880
2022-04-27841850841847800847
2022-04-268578578548542,000854
2022-04-25850851850850500850
2022-04-22841845841845200845
2022-04-21850850847850600850
2022-04-20854854850850400850
2022-04-19854854854854100854
2022-04-18838844838844500844
2022-04-15845846840846600846
2022-04-14855855845845600845
2022-04-138328628328611,300861
2022-04-128468638408403,300840
2022-04-118318488318451,500845
2022-04-08823824823824300824
2022-04-07821821820820300820
2022-04-06825825825825100825
2022-04-058258328238251,100825
2022-04-04832833832833700833
2022-04-01834834832832200832
2022-03-31835835835835500835
2022-03-30820820820820500820
2022-03-298358358168202,000820
2022-03-288308308298302,700830
2022-03-258278408278332,100833
2022-03-24828828825827900827
2022-03-238278288108282,200828
2022-03-228208348188282,400828
2022-03-18802808802808700808
2022-03-17797815797815700815
2022-03-16787797787797900797
2022-03-15797797787787500787
2022-03-14793793787787400787
2022-03-11788793788788300788
2022-03-10790793790793400793
2022-03-09783794781781300781
2022-03-088038037817831,200783
2022-03-078138137978034,100803
2022-03-048138158138131,400813
2022-03-038158208158191,600819
2022-03-028148158148141,300814
2022-03-018168208158193,200819
2022-02-28826830820820900820
2022-02-258328438148155,500815
2022-02-248488638488623,200862
2022-02-228578578438433,500843
2022-02-218798798578574,300857
2022-02-188798798748772,800877
2022-02-178828838808821,000882
2022-02-168818878808821,000882
2022-02-158828908798833,500883
2022-02-148758788738781,400878
2022-02-10876877875877700877
2022-02-098778778748751,600875
2022-02-088738738728731,000873
2022-02-07866874866867900867
2022-02-04870870865865400865
2022-02-038728728508701,600870
2022-02-028698758678721,800872
2022-02-01861868852866900866
2022-01-31853863853861800861
2022-01-28844850844850400850
2022-01-278458458308301,900830
2022-01-268578608458451,000845
2022-01-258418588408431,100843
2022-01-24840850840850400850
2022-01-21---861-861
2022-01-208558638408611,000861
2022-01-198598668408406,200840
2022-01-188668808508782,400878
2022-01-178848848548666,600866
2022-01-14849855847848600848
2022-01-138688688478575,100857
2022-01-128548788498583,200858
2022-01-118598628538542,000854
2022-01-07855860853859800859
2022-01-068508708438455,900845
2022-01-058818948628703,800870
2022-01-048658728418682,700868

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