4920 (株)日本色材工業研究所 の時系列データ [2024年度]

日付始値高値安値終値出来高調整後終値
2024-03-281,6311,6461,6311,6323,1001,632
2024-03-271,6311,6481,6311,6383,0001,638
2024-03-261,6201,6451,6201,6411,3001,641
2024-03-251,6361,6361,6131,6272,6001,627
2024-03-221,6421,6421,6151,6152,4001,615
2024-03-211,6141,6431,6091,6433,5001,643
2024-03-191,6101,6141,5761,6052,1001,605
2024-03-181,6051,6191,6001,6081,6001,608
2024-03-151,5981,6261,5951,6072,4001,607
2024-03-141,5941,5981,5731,5983,5001,598
2024-03-131,5981,5981,5941,5941,3001,594
2024-03-121,5411,6001,5371,6002,7001,600
2024-03-111,5601,5611,5221,5413,0001,541
2024-03-081,5831,5831,5521,5761,9001,576
2024-03-071,5901,6041,5851,5882,6001,588
2024-03-061,5931,6071,5901,5912,9001,591
2024-03-051,6271,6431,5921,6254,1001,625
2024-03-041,6411,6521,6291,6302,8001,630
2024-03-011,6581,6621,6501,6501,8001,650
2024-02-291,6291,6581,6291,6582,1001,658
2024-02-281,6031,6591,6011,64110,3001,641
2024-02-271,7031,7101,6911,6917,3001,691
2024-02-261,7071,7081,7001,7032,4001,703
2024-02-221,6991,7051,6901,6993,5001,699
2024-02-211,6711,6951,6711,6893,0001,689
2024-02-201,6901,6971,6601,6802,9001,680
2024-02-191,6771,6961,6751,6852,3001,685
2024-02-161,6761,6891,6761,6792,9001,679
2024-02-151,6511,6771,6501,6762,4001,676
2024-02-141,6711,6761,6511,6543,5001,654
2024-02-131,6991,6991,6701,6762,4001,676
2024-02-091,6791,6891,6621,6631,6001,663
2024-02-081,6861,6941,6711,6772,0001,677
2024-02-071,6801,7041,6801,6856,4001,685
2024-02-061,6701,6881,6681,6861,9001,686
2024-02-051,6691,6721,6561,6723,0001,672
2024-02-021,6741,6741,6611,6702,1001,670
2024-02-011,6751,6751,6621,6642,0001,664
2024-01-311,6631,6791,6631,6692,1001,669
2024-01-301,6731,6751,6571,6645,4001,664
2024-01-291,6571,6751,6571,6731,7001,673
2024-01-261,6551,6681,6521,6552,7001,655
2024-01-251,6571,6571,6551,6551,2001,655
2024-01-241,6641,6641,6521,6552,6001,655
2024-01-231,6661,6701,6651,6653,1001,665
2024-01-221,6721,6851,6581,6844,1001,684
2024-01-191,6341,6551,6201,6383,2001,638
2024-01-181,6331,6331,6141,6256,0001,625
2024-01-171,6431,6751,6321,6407,5001,640
2024-01-161,6881,6901,6331,64218,7001,642
2024-01-151,7041,7201,6661,69016,1001,690
2024-01-121,6791,7291,6761,70365,9001,703
2024-01-111,8471,9281,8401,91944,0001,919
2024-01-101,8471,8471,7801,83713,5001,837
2024-01-091,8661,9131,8141,84714,0001,847
2024-01-051,8201,8561,7981,8568,0001,856
2024-01-041,8101,8181,7701,8174,6001,817

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