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
2023-02-031,3711,3721,3111,3113,6001,311
2023-02-021,3681,3681,3681,3686001,368
2023-02-011,3961,3961,3681,3681,5001,368
2023-01-311,3771,3901,3661,3882,6001,388
2023-01-301,4291,4291,3771,4004,4001,400
2023-01-271,4011,4561,4011,4067,8001,406
2023-01-261,3461,4301,3461,3969,3001,396
2023-01-251,3331,3771,3331,3464,0001,346
2023-01-241,3941,3951,3111,3235,6001,323
2023-01-231,3541,3811,3541,3755,4001,375
2023-01-201,2911,3501,2911,3505,4001,350
2023-01-191,2551,3271,2551,28911,2001,289
2023-01-181,2251,2491,2251,2477001,247
2023-01-171,2401,2441,2201,2364001,236
2023-01-161,2211,2391,2201,2302,7001,230
2023-01-131,2161,2781,2101,2459,0001,245
2023-01-121,2141,2141,1781,1974,2001,197
2023-01-111,1951,2381,1811,2305,1001,230
2023-01-101,1941,1941,1941,1941001,194
2023-01-061,1911,1981,1711,1981,4001,198
2023-01-051,2101,2121,1991,1991,3001,199
2023-01-041,1871,2261,1731,1991,3001,199

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