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
2023-12-08	1,751	1,761	1,720	1,735	5,500	1,735
2023-12-07	1,774	1,792	1,752	1,776	5,300	1,776
2023-12-06	1,808	1,808	1,777	1,778	3,900	1,778
2023-12-05	1,857	1,858	1,802	1,805	5,700	1,805
2023-12-04	1,936	1,936	1,828	1,850	30,700	1,850
2023-12-01	1,761	1,761	1,725	1,725	1,600	1,725
2023-11-30	1,738	1,740	1,696	1,725	6,700	1,725
2023-11-29	1,762	1,770	1,745	1,749	4,600	1,749
2023-11-28	1,783	1,810	1,756	1,767	3,800	1,767
2023-11-27	1,802	1,823	1,742	1,773	14,200	1,773
2023-11-24	1,850	1,850	1,800	1,802	11,100	1,802
2023-11-22	1,832	1,865	1,830	1,853	17,100	1,853
2023-11-21	1,711	1,845	1,711	1,817	18,500	1,817
2023-11-20	1,680	1,709	1,680	1,709	5,300	1,709
2023-11-17	1,613	1,667	1,613	1,653	5,000	1,653
2023-11-16	1,669	1,679	1,624	1,630	4,600	1,630
2023-11-15	1,673	1,700	1,660	1,669	4,000	1,669
2023-11-14	1,708	1,708	1,651	1,672	9,100	1,672
2023-11-13	1,732	1,733	1,699	1,715	4,300	1,715
2023-11-10	1,727	1,735	1,698	1,732	5,200	1,732
2023-11-09	1,692	1,732	1,692	1,722	4,600	1,722
2023-11-08	1,779	1,779	1,682	1,692	12,500	1,692
2023-11-07	1,780	1,797	1,740	1,779	7,100	1,779
2023-11-06	1,804	1,804	1,754	1,770	12,600	1,770
2023-11-02	1,724	1,775	1,690	1,724	15,600	1,724
2023-11-01	1,660	1,694	1,660	1,691	5,200	1,691
2023-10-31	1,611	1,654	1,600	1,647	11,000	1,647
2023-10-30	1,602	1,625	1,580	1,625	13,500	1,625
2023-10-27	1,596	1,659	1,591	1,633	11,300	1,633
2023-10-26	1,600	1,610	1,543	1,596	8,600	1,596
2023-10-25	1,632	1,662	1,612	1,617	9,200	1,617
2023-10-24	1,622	1,656	1,520	1,635	33,300	1,635
2023-10-23	1,665	1,683	1,626	1,634	12,000	1,634
2023-10-20	1,690	1,700	1,620	1,692	22,100	1,692
2023-10-19	1,766	1,799	1,670	1,711	28,000	1,711
2023-10-18	1,767	1,800	1,731	1,769	30,900	1,769
2023-10-17	1,867	1,899	1,800	1,800	34,900	1,800
2023-10-16	1,821	1,907	1,785	1,860	41,900	1,860
2023-10-13	1,919	2,020	1,843	1,860	96,600	1,860
2023-10-12	1,970	2,013	1,918	1,959	78,100	1,959
2023-10-11	2,091	2,097	1,956	1,965	91,800	1,965
2023-10-10	1,954	2,082	1,912	2,069	222,600	2,069
2023-10-06	2,500	2,500	2,296	2,299	101,700	2,299
2023-10-05	2,459	2,592	2,408	2,592	32,100	2,592
2023-10-04	2,323	2,480	2,277	2,401	16,500	2,401
2023-10-03	2,478	2,513	2,369	2,401	15,500	2,401
2023-10-02	2,416	2,631	2,416	2,512	32,400	2,512
2023-09-29	2,395	2,402	2,313	2,397	8,100	2,397
2023-09-28	2,450	2,456	2,328	2,387	9,900	2,387
2023-09-27	2,348	2,462	2,348	2,449	8,700	2,449
2023-09-26	2,451	2,452	2,368	2,380	10,400	2,380
2023-09-25	2,326	2,469	2,280	2,442	17,300	2,442
2023-09-22	2,340	2,351	2,305	2,325	6,100	2,325
2023-09-21	2,251	2,365	2,251	2,365	9,600	2,365
2023-09-20	2,247	2,297	2,233	2,297	3,300	2,297
2023-09-19	2,322	2,346	2,228	2,258	13,600	2,258
2023-09-15	2,345	2,379	2,265	2,326	14,500	2,326
2023-09-14	2,240	2,388	2,240	2,337	26,100	2,337
2023-09-13	2,200	2,207	2,147	2,190	9,100	2,190
2023-09-12	2,146	2,215	2,142	2,209	15,400	2,209
2023-09-11	2,222	2,289	2,065	2,122	25,900	2,122
2023-09-08	2,087	2,192	2,051	2,180	23,300	2,180
2023-09-07	2,009	2,037	1,981	2,037	11,000	2,037
2023-09-06	1,976	2,009	1,949	2,009	8,000	2,009
2023-09-05	2,020	2,020	1,950	1,963	8,200	1,963
2023-09-04	1,939	2,016	1,935	2,016	8,600	2,016
2023-09-01	1,966	1,966	1,900	1,917	7,000	1,917
2023-08-31	1,997	2,000	1,921	1,947	10,900	1,947
2023-08-30	1,994	2,037	1,970	1,970	8,000	1,970
2023-08-29	1,885	2,045	1,885	1,994	25,800	1,994
2023-08-28	1,972	1,994	1,814	1,851	57,000	1,851
2023-08-25	2,009	2,050	1,963	1,969	14,000	1,969
2023-08-24	2,015	2,061	2,015	2,030	9,200	2,030
2023-08-23	2,054	2,087	2,030	2,048	7,300	2,048
2023-08-22	2,036	2,090	2,036	2,054	6,800	2,054
2023-08-21	2,076	2,076	2,006	2,029	8,900	2,029
2023-08-18	2,060	2,155	2,058	2,075	11,500	2,075
2023-08-17	2,156	2,156	1,984	2,045	18,200	2,045
2023-08-16	2,168	2,168	2,143	2,156	800	2,156
2023-08-15	2,175	2,190	2,150	2,168	1,900	2,168
2023-08-14	2,108	2,219	2,062	2,180	9,000	2,180
2023-08-10	2,021	2,069	2,020	2,060	3,300	2,060
2023-08-09	2,042	2,079	2,022	2,035	4,500	2,035
2023-08-08	2,122	2,124	2,058	2,062	7,900	2,062
2023-08-07	2,181	2,205	2,080	2,102	9,100	2,102
2023-08-04	2,158	2,244	2,158	2,214	5,500	2,214
2023-08-03	2,200	2,258	2,166	2,208	6,100	2,208
2023-08-02	2,236	2,238	2,182	2,200	5,600	2,200
2023-08-01	2,093	2,289	2,093	2,236	15,100	2,236
2023-07-31	2,225	2,225	2,069	2,070	28,800	2,070
2023-07-28	2,281	2,313	2,202	2,237	7,700	2,237
2023-07-27	2,371	2,371	2,301	2,301	3,700	2,301
2023-07-26	2,250	2,377	2,250	2,360	11,200	2,360
2023-07-25	2,245	2,270	2,141	2,270	12,200	2,270
2023-07-24	2,280	2,324	2,229	2,229	10,300	2,229
2023-07-21	2,323	2,364	2,225	2,330	18,700	2,330
2023-07-20	2,515	2,519	2,354	2,373	32,100	2,373
2023-07-19	2,500	2,589	2,389	2,576	48,000	2,576
2023-07-18	2,185	2,450	2,182	2,424	97,800	2,424
2023-07-14	2,210	2,290	2,112	2,273	267,500	2,273
2023-07-13	2,018	2,019	1,868	1,890	40,300	1,890
2023-07-12	2,029	2,030	1,900	1,990	27,000	1,990
2023-07-11	1,970	2,034	1,970	2,003	14,400	2,003
2023-07-10	1,975	1,975	1,925	1,951	4,700	1,951
2023-07-07	1,855	1,991	1,844	1,951	7,100	1,951
2023-07-06	1,956	2,079	1,730	1,901	27,800	1,901
2023-07-05	1,932	1,989	1,900	1,958	11,200	1,958
2023-07-04	1,883	1,925	1,883	1,921	11,300	1,921
2023-07-03	1,812	1,889	1,812	1,867	7,500	1,867
2023-06-30	1,820	1,840	1,779	1,810	9,300	1,810
2023-06-29	1,698	1,830	1,698	1,820	20,300	1,820
2023-06-28	1,701	1,710	1,678	1,698	6,000	1,698
2023-06-27	1,660	1,687	1,652	1,687	4,100	1,687
2023-06-26	1,611	1,666	1,592	1,624	6,300	1,624
2023-06-23	1,652	1,652	1,595	1,625	5,000	1,625
2023-06-22	1,648	1,652	1,608	1,648	3,800	1,648
2023-06-21	1,642	1,650	1,607	1,635	2,500	1,635
2023-06-20	1,689	1,689	1,642	1,642	2,500	1,642
2023-06-19	1,707	1,707	1,681	1,681	3,200	1,681
2023-06-16	1,677	1,706	1,665	1,702	3,500	1,702
2023-06-15	1,705	1,723	1,677	1,677	5,800	1,677
2023-06-14	1,652	1,696	1,624	1,696	8,900	1,696
2023-06-13	1,588	1,645	1,574	1,637	8,600	1,637
2023-06-12	1,549	1,587	1,549	1,584	4,900	1,584
2023-06-09	1,499	1,539	1,498	1,535	5,500	1,535
2023-06-08	1,478	1,493	1,478	1,481	1,900	1,481
2023-06-07	1,484	1,490	1,463	1,478	3,500	1,478
2023-06-06	1,479	1,485	1,460	1,470	6,200	1,470
2023-06-05	1,540	1,547	1,472	1,479	10,000	1,479
2023-06-02	1,611	1,611	1,526	1,526	8,700	1,526
2023-06-01	1,617	1,618	1,590	1,597	2,500	1,597
2023-05-31	1,611	1,650	1,611	1,616	800	1,616
2023-05-30	1,642	1,642	1,611	1,613	1,600	1,613
2023-05-29	1,615	1,623	1,609	1,610	2,200	1,610
2023-05-26	1,630	1,644	1,619	1,630	2,500	1,630
2023-05-25	1,655	1,655	1,630	1,630	2,400	1,630
2023-05-24	1,648	1,653	1,638	1,639	1,900	1,639
2023-05-23	1,620	1,675	1,618	1,657	7,100	1,657
2023-05-22	1,653	1,653	1,620	1,626	3,600	1,626
2023-05-19	1,678	1,678	1,642	1,668	3,100	1,668
2023-05-18	1,683	1,683	1,633	1,678	5,700	1,678
2023-05-17	1,663	1,716	1,663	1,667	3,100	1,667
2023-05-16	1,615	1,675	1,607	1,663	5,800	1,663
2023-05-15	1,561	1,624	1,559	1,624	6,900	1,624
2023-05-12	1,580	1,620	1,560	1,561	11,500	1,561
2023-05-11	1,605	1,624	1,590	1,624	3,700	1,624
2023-05-10	1,640	1,645	1,580	1,605	13,900	1,605
2023-05-09	1,669	1,673	1,616	1,641	8,400	1,641
2023-05-08	1,750	1,750	1,603	1,680	18,100	1,680
2023-05-02	1,712	1,752	1,712	1,752	5,700	1,752
2023-05-01	1,773	1,811	1,705	1,712	14,600	1,712
2023-04-28	1,734	1,767	1,734	1,767	2,600	1,767
2023-04-27	1,740	1,776	1,725	1,733	2,200	1,733
2023-04-26	1,740	1,777	1,716	1,740	5,600	1,740
2023-04-25	1,737	1,800	1,737	1,743	5,700	1,743
2023-04-24	1,760	1,780	1,749	1,777	4,300	1,777
2023-04-21	1,721	1,789	1,721	1,775	9,500	1,775
2023-04-20	1,737	1,738	1,713	1,719	5,200	1,719
2023-04-19	1,807	1,809	1,713	1,717	15,300	1,717
2023-04-18	1,820	1,876	1,805	1,812	10,100	1,812
2023-04-17	1,810	1,840	1,801	1,814	15,600	1,814
2023-04-14	2,003	2,003	1,810	1,810	40,900	1,810
2023-04-13	1,824	1,978	1,801	1,906	72,600	1,906
2023-04-12	1,814	2,198	1,814	2,084	150,300	2,084
2023-04-11	1,697	1,833	1,697	1,806	25,800	1,806
2023-04-10	1,796	1,807	1,670	1,709	44,100	1,709
2023-04-07	1,830	1,955	1,651	1,736	198,200	1,736
2023-04-06	1,566	1,570	1,545	1,555	5,200	1,555
2023-04-05	1,531	1,567	1,529	1,563	2,300	1,563
2023-04-04	1,567	1,567	1,530	1,531	4,600	1,531
2023-04-03	1,485	1,570	1,485	1,558	13,000	1,558
2023-03-31	1,450	1,458	1,441	1,458	1,900	1,458
2023-03-30	1,444	1,476	1,436	1,436	2,000	1,436
2023-03-29	1,415	1,430	1,402	1,420	3,100	1,420
2023-03-28	1,466	1,468	1,433	1,433	6,000	1,433
2023-03-27	1,470	1,498	1,446	1,466	9,000	1,466
2023-03-24	1,423	1,470	1,422	1,470	1,700	1,470
2023-03-23	1,485	1,485	1,422	1,439	7,100	1,439
2023-03-22	1,498	1,520	1,465	1,486	8,500	1,486
2023-03-20	1,510	1,549	1,450	1,455	11,000	1,455
2023-03-17	1,519	1,588	1,470	1,501	10,800	1,501
2023-03-16	1,430	1,565	1,428	1,500	11,800	1,500
2023-03-15	1,550	1,569	1,406	1,500	30,300	1,500
2023-03-14	1,561	1,680	1,460	1,497	113,900	1,497
2023-03-13	1,460	1,700	1,460	1,700	77,500	1,700
2023-03-10	1,361	1,430	1,350	1,400	10,100	1,400
2023-03-09	1,350	1,350	1,331	1,331	2,000	1,331
2023-03-08	1,308	1,378	1,300	1,351	6,100	1,351
2023-03-07	1,309	1,310	1,281	1,309	1,700	1,309
2023-03-06	1,337	1,337	1,309	1,309	3,000	1,309
2023-03-03	1,340	1,340	1,337	1,337	500	1,337
2023-03-02	1,335	1,335	1,324	1,324	500	1,324
2023-03-01	1,327	1,346	1,319	1,344	1,300	1,344
2023-02-28	1,320	1,327	1,302	1,327	1,300	1,327
2023-02-27	1,321	1,353	1,306	1,318	4,100	1,318
2023-02-24	1,324	1,380	1,324	1,370	5,600	1,370
2023-02-22	1,303	1,323	1,300	1,323	3,100	1,323
2023-02-21	1,306	1,319	1,292	1,314	1,800	1,314
2023-02-20	1,285	1,308	1,285	1,307	1,500	1,307
2023-02-17	1,316	1,316	1,300	1,311	700	1,311
2023-02-16	1,300	1,316	1,255	1,316	4,300	1,316
2023-02-15	1,340	1,340	1,293	1,320	1,900	1,320
2023-02-14	1,211	1,350	1,211	1,340	7,700	1,340
2023-02-13	1,243	1,250	1,202	1,209	3,200	1,209
2023-02-10	1,262	1,264	1,236	1,243	3,700	1,243
2023-02-09	1,289	1,297	1,265	1,265	3,500	1,265
2023-02-08	1,340	1,340	1,280	1,290	3,300	1,290
2023-02-07	1,331	1,340	1,330	1,331	900	1,331
2023-02-06	1,321	1,363	1,321	1,361	800	1,361
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

4920 (株)日本色材工業研究所 の時系列データ [2023年度]

4920 (株)日本色材工業研究所の時系列データ [2023年度]