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
2024-06-201,5271,5271,5101,5279001,527
2024-06-191,5561,5561,5001,5104,2001,510
2024-06-181,5311,5571,5211,5572,8001,557
2024-06-17---1,548-1,548
2024-06-141,5481,5481,5401,5486001,548
2024-06-131,5111,5441,5111,5442001,544
2024-06-121,5371,5371,5361,5364001,536
2024-06-111,5451,5511,5111,5408001,540
2024-06-101,5191,5441,4641,5441,8001,544
2024-06-071,5151,5151,5121,5121,5001,512
2024-06-061,5731,5731,5121,5126001,512
2024-06-051,5801,5801,5401,5406001,540
2024-06-041,5501,5901,5501,5844,6001,584
2024-06-031,5551,5551,5011,5501,3001,550
2024-05-311,5371,5501,4981,5503,5001,550
2024-05-301,4821,5421,4821,5402,7001,540
2024-05-291,4881,4881,4861,4865001,486
2024-05-281,4841,5041,4841,5005001,500
2024-05-271,4841,4841,4841,4842001,484
2024-05-241,4841,4841,4841,4844001,484
2024-05-231,5081,5081,5001,5009001,500
2024-05-221,4981,5031,4981,5003001,500
2024-05-211,4991,4991,4981,4985001,498
2024-05-201,5051,5081,4981,4988001,498
2024-05-171,5201,5201,5031,5059001,505
2024-05-161,5021,5271,5021,5021,6001,502
2024-05-151,5131,5131,5011,5022,1001,502
2024-05-141,5211,5231,5131,5134001,513
2024-05-131,5061,5261,5061,5261,3001,526
2024-05-101,5251,5251,5101,5101,7001,510
2024-05-091,4631,5991,4551,53510,0001,535
2024-05-081,4301,4401,4221,4402,5001,440
2024-05-071,4201,4481,4201,4352,1001,435
2024-05-021,4541,4541,4191,4192,1001,419
2024-05-011,4311,4551,4251,4552,9001,455
2024-04-301,4601,4601,4071,4326,1001,432
2024-04-261,4931,4961,4901,4901,1001,490
2024-04-251,5011,5041,4901,4934,9001,493
2024-04-241,5011,5131,5011,5131,1001,513
2024-04-231,5111,5111,5021,5101,9001,510
2024-04-221,5561,5561,5111,5111,4001,511
2024-04-191,5361,5361,5201,5206001,520
2024-04-181,5161,5491,5101,5491,1001,549
2024-04-171,5361,5361,5161,5161,0001,516
2024-04-161,5511,5511,5181,5456,0001,545
2024-04-151,5971,5971,5781,5804,1001,580
2024-04-121,6481,6771,5781,60418,6001,604
2024-04-111,5961,6841,5961,67812,8001,678
2024-04-101,6121,6151,6061,6064,3001,606
2024-04-091,6441,6441,6071,6123,3001,612
2024-04-081,6201,6201,6021,6202,1001,620
2024-04-051,6241,6251,6031,6174,2001,617
2024-04-041,5911,6041,5851,5923,0001,592
2024-04-031,5971,5991,5971,5981,3001,598
2024-04-021,6251,6251,6001,6041,7001,604
2024-04-011,6401,6401,6201,6261,6001,626
2024-03-291,6451,6501,6361,6361,9001,636
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