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 |
|---|---|---|---|---|---|---|
| 2023-06-08 | 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
