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 |
---|---|---|---|---|---|---|
2024-03-28 | 1,631 | 1,646 | 1,631 | 1,632 | 3,100 | 1,632 |
2024-03-27 | 1,631 | 1,648 | 1,631 | 1,638 | 3,000 | 1,638 |
2024-03-26 | 1,620 | 1,645 | 1,620 | 1,641 | 1,300 | 1,641 |
2024-03-25 | 1,636 | 1,636 | 1,613 | 1,627 | 2,600 | 1,627 |
2024-03-22 | 1,642 | 1,642 | 1,615 | 1,615 | 2,400 | 1,615 |
2024-03-21 | 1,614 | 1,643 | 1,609 | 1,643 | 3,500 | 1,643 |
2024-03-19 | 1,610 | 1,614 | 1,576 | 1,605 | 2,100 | 1,605 |
2024-03-18 | 1,605 | 1,619 | 1,600 | 1,608 | 1,600 | 1,608 |
2024-03-15 | 1,598 | 1,626 | 1,595 | 1,607 | 2,400 | 1,607 |
2024-03-14 | 1,594 | 1,598 | 1,573 | 1,598 | 3,500 | 1,598 |
2024-03-13 | 1,598 | 1,598 | 1,594 | 1,594 | 1,300 | 1,594 |
2024-03-12 | 1,541 | 1,600 | 1,537 | 1,600 | 2,700 | 1,600 |
2024-03-11 | 1,560 | 1,561 | 1,522 | 1,541 | 3,000 | 1,541 |
2024-03-08 | 1,583 | 1,583 | 1,552 | 1,576 | 1,900 | 1,576 |
2024-03-07 | 1,590 | 1,604 | 1,585 | 1,588 | 2,600 | 1,588 |
2024-03-06 | 1,593 | 1,607 | 1,590 | 1,591 | 2,900 | 1,591 |
2024-03-05 | 1,627 | 1,643 | 1,592 | 1,625 | 4,100 | 1,625 |
2024-03-04 | 1,641 | 1,652 | 1,629 | 1,630 | 2,800 | 1,630 |
2024-03-01 | 1,658 | 1,662 | 1,650 | 1,650 | 1,800 | 1,650 |
2024-02-29 | 1,629 | 1,658 | 1,629 | 1,658 | 2,100 | 1,658 |
2024-02-28 | 1,603 | 1,659 | 1,601 | 1,641 | 10,300 | 1,641 |
2024-02-27 | 1,703 | 1,710 | 1,691 | 1,691 | 7,300 | 1,691 |
2024-02-26 | 1,707 | 1,708 | 1,700 | 1,703 | 2,400 | 1,703 |
2024-02-22 | 1,699 | 1,705 | 1,690 | 1,699 | 3,500 | 1,699 |
2024-02-21 | 1,671 | 1,695 | 1,671 | 1,689 | 3,000 | 1,689 |
2024-02-20 | 1,690 | 1,697 | 1,660 | 1,680 | 2,900 | 1,680 |
2024-02-19 | 1,677 | 1,696 | 1,675 | 1,685 | 2,300 | 1,685 |
2024-02-16 | 1,676 | 1,689 | 1,676 | 1,679 | 2,900 | 1,679 |
2024-02-15 | 1,651 | 1,677 | 1,650 | 1,676 | 2,400 | 1,676 |
2024-02-14 | 1,671 | 1,676 | 1,651 | 1,654 | 3,500 | 1,654 |
2024-02-13 | 1,699 | 1,699 | 1,670 | 1,676 | 2,400 | 1,676 |
2024-02-09 | 1,679 | 1,689 | 1,662 | 1,663 | 1,600 | 1,663 |
2024-02-08 | 1,686 | 1,694 | 1,671 | 1,677 | 2,000 | 1,677 |
2024-02-07 | 1,680 | 1,704 | 1,680 | 1,685 | 6,400 | 1,685 |
2024-02-06 | 1,670 | 1,688 | 1,668 | 1,686 | 1,900 | 1,686 |
2024-02-05 | 1,669 | 1,672 | 1,656 | 1,672 | 3,000 | 1,672 |
2024-02-02 | 1,674 | 1,674 | 1,661 | 1,670 | 2,100 | 1,670 |
2024-02-01 | 1,675 | 1,675 | 1,662 | 1,664 | 2,000 | 1,664 |
2024-01-31 | 1,663 | 1,679 | 1,663 | 1,669 | 2,100 | 1,669 |
2024-01-30 | 1,673 | 1,675 | 1,657 | 1,664 | 5,400 | 1,664 |
2024-01-29 | 1,657 | 1,675 | 1,657 | 1,673 | 1,700 | 1,673 |
2024-01-26 | 1,655 | 1,668 | 1,652 | 1,655 | 2,700 | 1,655 |
2024-01-25 | 1,657 | 1,657 | 1,655 | 1,655 | 1,200 | 1,655 |
2024-01-24 | 1,664 | 1,664 | 1,652 | 1,655 | 2,600 | 1,655 |
2024-01-23 | 1,666 | 1,670 | 1,665 | 1,665 | 3,100 | 1,665 |
2024-01-22 | 1,672 | 1,685 | 1,658 | 1,684 | 4,100 | 1,684 |
2024-01-19 | 1,634 | 1,655 | 1,620 | 1,638 | 3,200 | 1,638 |
2024-01-18 | 1,633 | 1,633 | 1,614 | 1,625 | 6,000 | 1,625 |
2024-01-17 | 1,643 | 1,675 | 1,632 | 1,640 | 7,500 | 1,640 |
2024-01-16 | 1,688 | 1,690 | 1,633 | 1,642 | 18,700 | 1,642 |
2024-01-15 | 1,704 | 1,720 | 1,666 | 1,690 | 16,100 | 1,690 |
2024-01-12 | 1,679 | 1,729 | 1,676 | 1,703 | 65,900 | 1,703 |
2024-01-11 | 1,847 | 1,928 | 1,840 | 1,919 | 44,000 | 1,919 |
2024-01-10 | 1,847 | 1,847 | 1,780 | 1,837 | 13,500 | 1,837 |
2024-01-09 | 1,866 | 1,913 | 1,814 | 1,847 | 14,000 | 1,847 |
2024-01-05 | 1,820 | 1,856 | 1,798 | 1,856 | 8,000 | 1,856 |
2024-01-04 | 1,810 | 1,818 | 1,770 | 1,817 | 4,600 | 1,817 |
分割・併合履歴 : [2019-02-26]1株→2株 [2017-08-29]1株→0.2株