4920 (株)日本色材工業研究所 の時系列データ [2023年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2023-02-03 | 1,371 | 1,372 | 1,311 | 1,311 | 3,600 | 1,311 |
| 2023-02-02 | 1,368 | 1,368 | 1,368 | 1,368 | 600 | 1,368 |
| 2023-02-01 | 1,396 | 1,396 | 1,368 | 1,368 | 1,500 | 1,368 |
| 2023-01-31 | 1,377 | 1,390 | 1,366 | 1,388 | 2,600 | 1,388 |
| 2023-01-30 | 1,429 | 1,429 | 1,377 | 1,400 | 4,400 | 1,400 |
| 2023-01-27 | 1,401 | 1,456 | 1,401 | 1,406 | 7,800 | 1,406 |
| 2023-01-26 | 1,346 | 1,430 | 1,346 | 1,396 | 9,300 | 1,396 |
| 2023-01-25 | 1,333 | 1,377 | 1,333 | 1,346 | 4,000 | 1,346 |
| 2023-01-24 | 1,394 | 1,395 | 1,311 | 1,323 | 5,600 | 1,323 |
| 2023-01-23 | 1,354 | 1,381 | 1,354 | 1,375 | 5,400 | 1,375 |
| 2023-01-20 | 1,291 | 1,350 | 1,291 | 1,350 | 5,400 | 1,350 |
| 2023-01-19 | 1,255 | 1,327 | 1,255 | 1,289 | 11,200 | 1,289 |
| 2023-01-18 | 1,225 | 1,249 | 1,225 | 1,247 | 700 | 1,247 |
| 2023-01-17 | 1,240 | 1,244 | 1,220 | 1,236 | 400 | 1,236 |
| 2023-01-16 | 1,221 | 1,239 | 1,220 | 1,230 | 2,700 | 1,230 |
| 2023-01-13 | 1,216 | 1,278 | 1,210 | 1,245 | 9,000 | 1,245 |
| 2023-01-12 | 1,214 | 1,214 | 1,178 | 1,197 | 4,200 | 1,197 |
| 2023-01-11 | 1,195 | 1,238 | 1,181 | 1,230 | 5,100 | 1,230 |
| 2023-01-10 | 1,194 | 1,194 | 1,194 | 1,194 | 100 | 1,194 |
| 2023-01-06 | 1,191 | 1,198 | 1,171 | 1,198 | 1,400 | 1,198 |
| 2023-01-05 | 1,210 | 1,212 | 1,199 | 1,199 | 1,300 | 1,199 |
| 2023-01-04 | 1,187 | 1,226 | 1,173 | 1,199 | 1,300 | 1,199 |
分割・併合履歴 ： [2019-02-26]1株→2株 [2017-08-29]1株→0.2株