4920 (株)日本色材工業研究所 の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-30 | 1,014 | 1,014 | 1,002 | 1,010 | 400 | 1,010 |
| 2025-04-28 | 1,004 | 1,010 | 999 | 1,010 | 1,100 | 1,010 |
| 2025-04-25 | 997 | 1,004 | 997 | 1,004 | 1,000 | 1,004 |
| 2025-04-24 | 993 | 997 | 993 | 995 | 800 | 995 |
| 2025-04-23 | 990 | 999 | 990 | 997 | 800 | 997 |
| 2025-04-22 | 979 | 998 | 979 | 985 | 500 | 985 |
| 2025-04-21 | 982 | 1,041 | 980 | 980 | 11,300 | 980 |
| 2025-04-18 | 972 | 983 | 972 | 982 | 900 | 982 |
| 2025-04-17 | 975 | 975 | 973 | 973 | 300 | 973 |
| 2025-04-16 | 969 | 981 | 969 | 981 | 1,100 | 981 |
| 2025-04-15 | 965 | 979 | 965 | 973 | 2,600 | 973 |
| 2025-04-14 | 973 | 993 | 973 | 980 | 3,200 | 980 |
| 2025-04-11 | 968 | 979 | 968 | 973 | 1,300 | 973 |
| 2025-04-10 | 958 | 988 | 945 | 983 | 2,700 | 983 |
| 2025-04-09 | 921 | 937 | 921 | 928 | 2,800 | 928 |
| 2025-04-08 | 913 | 951 | 913 | 951 | 2,300 | 951 |
| 2025-04-07 | 925 | 977 | 898 | 898 | 8,000 | 898 |
| 2025-04-04 | 1,100 | 1,100 | 1,019 | 1,028 | 3,600 | 1,028 |
| 2025-04-03 | 1,123 | 1,123 | 1,101 | 1,101 | 2,500 | 1,101 |
| 2025-04-02 | 1,151 | 1,151 | 1,129 | 1,129 | 1,200 | 1,129 |
| 2025-04-01 | 1,131 | 1,134 | 1,131 | 1,134 | 300 | 1,134 |
| 2025-03-31 | 1,158 | 1,158 | 1,131 | 1,131 | 1,900 | 1,131 |
| 2025-03-28 | 1,137 | 1,154 | 1,137 | 1,154 | 800 | 1,154 |
| 2025-03-27 | 1,147 | 1,147 | 1,132 | 1,144 | 500 | 1,144 |
| 2025-03-26 | 1,141 | 1,145 | 1,141 | 1,145 | 500 | 1,145 |
| 2025-03-25 | 1,148 | 1,161 | 1,143 | 1,143 | 1,600 | 1,143 |
| 2025-03-24 | 1,137 | 1,155 | 1,137 | 1,140 | 2,000 | 1,140 |
| 2025-03-21 | 1,148 | 1,159 | 1,133 | 1,137 | 5,400 | 1,137 |
| 2025-03-19 | 1,142 | 1,155 | 1,142 | 1,145 | 1,800 | 1,145 |
| 2025-03-18 | 1,134 | 1,151 | 1,134 | 1,147 | 2,100 | 1,147 |
| 2025-03-17 | 1,135 | 1,135 | 1,134 | 1,134 | 900 | 1,134 |
| 2025-03-14 | 1,131 | 1,136 | 1,131 | 1,136 | 300 | 1,136 |
| 2025-03-13 | 1,133 | 1,137 | 1,133 | 1,137 | 700 | 1,137 |
| 2025-03-12 | 1,135 | 1,137 | 1,133 | 1,137 | 1,100 | 1,137 |
| 2025-03-11 | 1,136 | 1,143 | 1,129 | 1,135 | 2,400 | 1,135 |
| 2025-03-10 | 1,145 | 1,145 | 1,136 | 1,143 | 2,700 | 1,143 |
| 2025-03-07 | 1,132 | 1,145 | 1,131 | 1,145 | 1,600 | 1,145 |
| 2025-03-06 | 1,142 | 1,142 | 1,133 | 1,138 | 3,200 | 1,138 |
| 2025-03-05 | 1,142 | 1,142 | 1,137 | 1,137 | 2,800 | 1,137 |
| 2025-03-04 | 1,157 | 1,157 | 1,143 | 1,143 | 2,800 | 1,143 |
| 2025-03-03 | 1,172 | 1,172 | 1,154 | 1,157 | 1,500 | 1,157 |
| 2025-02-28 | 1,153 | 1,162 | 1,149 | 1,162 | 2,200 | 1,162 |
| 2025-02-27 | 1,156 | 1,169 | 1,133 | 1,162 | 7,200 | 1,162 |
| 2025-02-26 | 1,219 | 1,235 | 1,217 | 1,222 | 7,400 | 1,222 |
| 2025-02-25 | 1,217 | 1,235 | 1,217 | 1,235 | 2,800 | 1,235 |
| 2025-02-21 | 1,219 | 1,219 | 1,211 | 1,217 | 1,300 | 1,217 |
| 2025-02-20 | 1,218 | 1,219 | 1,215 | 1,219 | 1,900 | 1,219 |
| 2025-02-19 | 1,218 | 1,219 | 1,218 | 1,219 | 700 | 1,219 |
| 2025-02-18 | 1,214 | 1,219 | 1,208 | 1,211 | 2,900 | 1,211 |
| 2025-02-17 | 1,223 | 1,224 | 1,213 | 1,221 | 2,100 | 1,221 |
| 2025-02-14 | 1,214 | 1,216 | 1,212 | 1,212 | 700 | 1,212 |
| 2025-02-13 | 1,215 | 1,218 | 1,215 | 1,218 | 500 | 1,218 |
| 2025-02-12 | 1,210 | 1,210 | 1,207 | 1,207 | 2,400 | 1,207 |
| 2025-02-10 | 1,210 | 1,217 | 1,210 | 1,217 | 600 | 1,217 |
| 2025-02-07 | 1,210 | 1,210 | 1,208 | 1,208 | 200 | 1,208 |
| 2025-02-06 | 1,210 | 1,216 | 1,210 | 1,214 | 1,000 | 1,214 |
| 2025-02-05 | 1,211 | 1,215 | 1,211 | 1,212 | 400 | 1,212 |
| 2025-02-04 | 1,222 | 1,233 | 1,210 | 1,211 | 600 | 1,211 |
| 2025-02-03 | 1,214 | 1,219 | 1,201 | 1,219 | 1,100 | 1,219 |
| 2025-01-31 | 1,217 | 1,228 | 1,216 | 1,216 | 1,200 | 1,216 |
| 2025-01-30 | 1,220 | 1,220 | 1,220 | 1,220 | 500 | 1,220 |
| 2025-01-29 | 1,200 | 1,225 | 1,200 | 1,220 | 400 | 1,220 |
| 2025-01-28 | 1,208 | 1,208 | 1,195 | 1,197 | 600 | 1,197 |
| 2025-01-27 | 1,191 | 1,199 | 1,180 | 1,185 | 2,900 | 1,185 |
| 2025-01-24 | 1,193 | 1,195 | 1,180 | 1,185 | 4,600 | 1,185 |
| 2025-01-23 | 1,190 | 1,193 | 1,183 | 1,193 | 1,900 | 1,193 |
| 2025-01-22 | 1,193 | 1,193 | 1,182 | 1,183 | 1,500 | 1,183 |
| 2025-01-21 | 1,190 | 1,192 | 1,190 | 1,192 | 500 | 1,192 |
| 2025-01-20 | 1,182 | 1,190 | 1,182 | 1,183 | 1,000 | 1,183 |
| 2025-01-17 | 1,173 | 1,180 | 1,167 | 1,180 | 1,200 | 1,180 |
| 2025-01-16 | 1,176 | 1,180 | 1,172 | 1,180 | 900 | 1,180 |
| 2025-01-15 | 1,180 | 1,185 | 1,165 | 1,180 | 7,900 | 1,180 |
| 2025-01-14 | 1,275 | 1,275 | 1,216 | 1,216 | 2,900 | 1,216 |
| 2025-01-10 | 1,269 | 1,275 | 1,253 | 1,275 | 1,300 | 1,275 |
| 2025-01-09 | 1,272 | 1,280 | 1,256 | 1,269 | 8,000 | 1,269 |
| 2025-01-08 | 1,276 | 1,276 | 1,272 | 1,276 | 2,400 | 1,276 |
| 2025-01-07 | 1,267 | 1,280 | 1,267 | 1,276 | 3,000 | 1,276 |
| 2025-01-06 | 1,256 | 1,272 | 1,242 | 1,261 | 5,500 | 1,261 |
分割・併合履歴 ： [2019-02-26]1株→2株 [2017-08-29]1株→0.2株