1. HOME >
  2. 株価 >
  3. 4920

4920 (株)日本色材工業研究所 の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-10-181,1901,1921,1501,1502,9001,150
2021-10-151,2001,2001,1801,1854,4001,185
2021-10-141,1891,2231,1511,2231,3001,223
2021-10-131,1981,1991,1961,1961,4001,196
2021-10-121,2121,2121,1961,1961,1001,196
2021-10-111,2031,2271,2031,2271,0001,227
2021-10-081,2321,2321,2031,2081,0001,208
2021-10-071,1811,2351,1811,2356,1001,235
2021-10-061,1811,1811,1801,1806001,180
2021-10-051,1881,1881,1881,1889001,188
2021-10-041,2171,2171,2001,2001,0001,200
2021-10-011,1951,2001,1651,2001,8001,200
2021-09-301,1871,2171,1871,2173,5001,217
2021-09-291,1541,1871,1541,1871,8001,187
2021-09-281,1551,1551,1531,1541,0001,154
2021-09-271,1181,1551,1181,1552,8001,155
2021-09-241,1321,1491,1191,1194,1001,119
2021-09-221,1421,1421,1401,1403001,140
2021-09-211,1201,1451,1121,1452,7001,145
2021-09-171,1401,1401,1221,1224,0001,122
2021-09-161,1801,1801,1261,1335,5001,133
2021-09-151,1671,1671,1671,1671001,167
2021-09-141,1771,1871,1661,1673,2001,167
2021-09-131,2001,2001,1771,1774001,177
2021-09-101,1831,1861,1801,1861,5001,186
2021-09-091,1991,1991,1801,1804001,180
2021-09-081,1861,1861,1861,1862001,186
2021-09-071,1991,2051,1661,1902,6001,190
2021-09-061,1801,1801,1801,1804001,180
2021-09-031,1741,1741,1741,1741001,174
2021-09-021,2141,2161,1801,1831,7001,183
2021-09-011,2001,2001,2001,2002001,200
2021-08-311,1871,1981,1871,1988001,198
2021-08-301,1711,2301,1701,2283,5001,228
2021-08-271,1651,1721,1651,1721,4001,172
2021-08-261,1451,1641,1451,1617001,161
2021-08-251,1311,1541,1251,1451,5001,145
2021-08-241,1601,1691,1551,1555001,155
2021-08-231,1821,1821,1521,1729001,172
2021-08-201,1221,1291,1221,1297001,129
2021-08-191,1421,1431,1311,1312,5001,131
2021-08-181,1521,1561,1521,1562001,156
2021-08-171,1761,1761,1621,1622001,162
2021-08-161,1581,1771,1581,1772,2001,177
2021-08-131,1631,1831,1621,1622,5001,162
2021-08-121,1631,1631,1631,1631001,163
2021-08-111,1821,1821,1701,1781,2001,178
2021-08-101,1811,1811,1501,1707001,170
2021-08-061,1831,1831,1681,1683001,168
2021-08-051,1881,1901,1361,1702,7001,170
2021-08-041,1821,1821,1701,1702001,170
2021-08-031,2001,2001,1921,1924001,192
2021-08-021,1961,2101,1901,1906001,190
2021-07-301,1981,1981,1661,1661,2001,166
2021-07-291,1801,2101,1641,1734,6001,173
2021-07-281,1931,1931,1931,1938001,193
2021-07-271,1551,1951,1551,1933,1001,193
2021-07-261,1751,1761,1531,1553,5001,155
2021-07-211,2331,2331,1291,17419,0001,174
2021-07-201,2461,2731,2431,2431,9001,243
2021-07-191,2711,2721,2211,2494,7001,249
2021-07-161,2791,2891,2661,2891,4001,289
2021-07-151,3021,3021,2801,2801,4001,280
2021-07-141,2951,3151,2911,3034,5001,303
2021-07-131,3201,3251,3101,3251,3001,325
2021-07-121,3061,3201,3051,3104,8001,310
2021-07-091,2871,3001,2681,2876,5001,287
2021-07-081,2871,3001,2871,2981,3001,298
2021-07-071,2941,3001,2921,2925001,292
2021-07-061,3061,3061,3041,3049001,304
2021-07-051,2881,3101,2811,3006,0001,300
2021-07-021,2891,2891,2591,2726001,272
2021-07-011,2801,2991,2611,2695,5001,269
2021-06-301,2701,2901,2701,2851,6001,285
2021-06-291,3001,3001,2601,2692,0001,269
2021-06-281,2531,2901,2531,2703,8001,270
2021-06-251,2471,2701,2401,2406,4001,240
2021-06-241,2501,2561,2271,2471,8001,247
2021-06-231,2491,2491,2261,2311,9001,231
2021-06-221,2451,2701,2451,2451,7001,245
2021-06-211,2261,2461,2261,2384,2001,238
2021-06-181,2891,2891,2501,2561,9001,256
2021-06-171,2511,2671,2491,2671,9001,267
2021-06-161,2561,2561,2251,2502,6001,250
2021-06-151,2901,2901,2621,2692,7001,269
2021-06-141,3001,3001,2501,2618,4001,261
2021-06-111,3301,3301,2991,3122,8001,312
2021-06-101,3321,3491,3321,3341,6001,334
2021-06-091,3621,3701,3261,3342,8001,334
2021-06-081,3801,3911,3391,3628,6001,362
2021-06-071,3301,4001,3101,40013,0001,400
2021-06-041,2271,3121,2211,31117,3001,311
2021-06-031,2221,2251,1691,22113,9001,221
2021-06-021,1731,2221,1701,22211,0001,222
2021-06-011,1601,1741,1481,1706,1001,170
2021-05-311,1491,1601,1381,1494,4001,149
2021-05-281,1151,1321,1151,1325,2001,132
2021-05-271,1341,1341,1001,11321,8001,113
2021-05-261,1601,1641,1311,13320,6001,133
2021-05-251,1801,1821,1561,1732,8001,173
2021-05-241,1901,1901,1581,17016,0001,170
2021-05-211,2611,2661,1921,20934,3001,209
2021-05-201,1581,4361,1581,33522,8001,335
2021-05-191,1651,1651,1511,1582,4001,158
2021-05-181,1701,1811,1681,16819,6001,168
2021-05-171,1661,1881,1661,1811,4001,181
2021-05-141,1851,1851,1651,1654,1001,165
2021-05-131,1651,1891,1591,1892,2001,189
2021-05-121,1881,1881,1601,1645,3001,164
2021-05-111,2021,2061,1941,1971,8001,197
2021-05-101,1931,2181,1931,2051,4001,205
2021-05-071,1941,1941,1881,1881,8001,188
2021-05-061,2011,2011,1921,1994,8001,199
2021-04-301,1901,2031,1901,2011,0001,201
2021-04-281,1941,1951,1891,1897001,189
2021-04-271,2101,2101,1891,1958001,195
2021-04-261,1901,2111,1851,2111,4001,211
2021-04-231,1931,1961,1821,1824,0001,182
2021-04-221,2101,2131,1961,1992,9001,199
2021-04-211,2051,2051,1911,1957,0001,195
2021-04-201,2251,2271,2141,2144,1001,214
2021-04-191,2281,2301,2241,2251,6001,225
2021-04-161,2231,2301,2231,2291,4001,229
2021-04-151,2251,2341,2211,2214,1001,221
2021-04-141,2341,2371,2281,2289,7001,228
2021-04-131,2401,2501,2391,2402,3001,240
2021-04-121,2501,2501,2401,2492,0001,249
2021-04-091,2391,2541,2391,2451,4001,245
2021-04-081,2551,2551,2381,2385,8001,238
2021-04-071,2651,2651,2561,2641,0001,264
2021-04-061,2441,3051,2441,2645,9001,264
2021-04-051,2391,2451,2351,2395,9001,239
2021-04-021,2501,2501,2391,2437,5001,243
2021-04-011,2601,2701,2501,2502,6001,250
2021-03-311,2541,2661,2521,2641,3001,264
2021-03-301,2601,2701,2551,2553,0001,255
2021-03-291,2611,2751,2581,2603,9001,260
2021-03-261,2491,2701,2481,2612,9001,261
2021-03-251,2641,2641,2501,2502,7001,250
2021-03-241,2711,2711,2501,2648,1001,264
2021-03-231,2621,2751,2621,2722,4001,272
2021-03-221,2631,2631,2491,25511,8001,255
2021-03-191,2801,2801,2631,2635,7001,263
2021-03-181,2771,2901,2591,2881,4001,288
2021-03-171,2841,2841,2501,2508,1001,250
2021-03-161,2661,2701,2571,2576,0001,257
2021-03-151,2761,2761,2641,2661,9001,266
2021-03-121,3001,3001,2581,2767,6001,276
2021-03-111,2991,2991,2871,2991,0001,299
2021-03-101,2801,3251,2691,2724,4001,272
2021-03-091,2771,2831,2691,2702,8001,270
2021-03-081,3021,3021,2781,2903,1001,290
2021-03-051,3021,3021,2801,2994,8001,299
2021-03-041,3101,3241,3101,3104001,310
2021-03-031,3221,3311,3081,3136,1001,313
2021-03-021,3381,3381,3111,3273,9001,327
2021-03-011,3171,3351,3171,3321,1001,332
2021-02-261,3251,3251,3131,3182,5001,318
2021-02-251,3401,3451,3241,32910,3001,329
2021-02-241,3601,3981,3601,3975,5001,397
2021-02-221,3601,3641,3551,3604,2001,360
2021-02-191,3621,3621,3551,3621,6001,362
2021-02-181,3461,3621,3461,3627001,362
2021-02-171,3521,3691,3441,3465,0001,346
2021-02-161,3551,3601,3501,3513,3001,351
2021-02-151,3561,3701,3561,3601,1001,360
2021-02-121,3491,3631,3491,3632,8001,363
2021-02-101,3531,3561,3491,3492,0001,349
2021-02-091,3731,3781,3521,3521,4001,352
2021-02-081,3561,3741,3521,3732,1001,373
2021-02-051,3421,3501,3391,3434,2001,343
2021-02-041,3531,3531,3401,3453,6001,345
2021-02-031,3331,3541,3331,3541,9001,354
2021-02-021,3401,3451,3251,3452,8001,345
2021-02-011,3471,3471,3301,3311,5001,331
2021-01-291,3381,3381,3331,3335001,333
2021-01-281,3281,3321,3281,3327001,332
2021-01-271,3481,3481,3371,3371,2001,337
2021-01-261,3371,3481,3371,3484001,348
2021-01-251,3381,3421,3381,3388001,338
2021-01-221,3351,3411,3351,3411,1001,341
2021-01-211,3351,3411,3231,3401,2001,340
2021-01-201,3301,3391,3301,3305001,330
2021-01-191,3301,3301,3201,3306001,330
2021-01-181,3131,3201,3131,3203001,320
2021-01-151,3281,3291,3281,3288001,328
2021-01-141,3111,3251,3101,3251,1001,325
2021-01-131,3051,3111,3051,3114001,311
2021-01-121,2911,3101,2911,3051,1001,305
2021-01-081,2841,3001,2801,2912,4001,291
2021-01-071,2941,2981,2801,2842,6001,284
2021-01-061,3001,3121,2931,3111,3001,311
2021-01-051,3241,3241,3001,3001,5001,300
2021-01-041,2861,3241,2861,3241,1001,324

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