4920 (株)日本色材工業研究所 の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-30 | 1,250 | 1,250 | 1,230 | 1,240 | 5,000 | 3,100 |
| 1996-12-27 | 1,230 | 1,270 | 1,230 | 1,270 | 7,000 | 3,175 |
| 1996-12-26 | 1,290 | 1,290 | 1,260 | 1,260 | 6,000 | 3,150 |
| 1996-12-25 | 1,310 | 1,310 | 1,310 | 1,310 | 1,000 | 3,275 |
| 1996-12-24 | 1,310 | 1,310 | 1,300 | 1,300 | 3,000 | 3,250 |
| 1996-12-20 | 1,360 | 1,360 | 1,330 | 1,330 | 3,000 | 3,325 |
| 1996-12-18 | 1,420 | 1,420 | 1,420 | 1,420 | 1,000 | 3,550 |
| 1996-12-17 | 1,420 | 1,420 | 1,420 | 1,420 | 1,000 | 3,550 |
| 1996-12-16 | 1,380 | 1,420 | 1,380 | 1,420 | 3,000 | 3,550 |
| 1996-12-13 | 1,400 | 1,400 | 1,400 | 1,400 | 2,000 | 3,500 |
| 1996-12-12 | 1,420 | 1,420 | 1,390 | 1,420 | 3,000 | 3,550 |
| 1996-12-11 | 1,460 | 1,460 | 1,440 | 1,440 | 8,000 | 3,600 |
| 1996-12-10 | 1,350 | 1,420 | 1,350 | 1,420 | 5,000 | 3,550 |
| 1996-12-06 | 1,350 | 1,350 | 1,350 | 1,350 | 3,000 | 3,375 |
| 1996-12-05 | 1,370 | 1,380 | 1,350 | 1,350 | 10,000 | 3,375 |
| 1996-12-04 | 1,350 | 1,390 | 1,350 | 1,390 | 3,000 | 3,475 |
| 1996-12-03 | 1,450 | 1,450 | 1,350 | 1,350 | 12,000 | 3,375 |
| 1996-12-02 | 1,570 | 1,570 | 1,530 | 1,530 | 2,000 | 3,825 |
| 1996-11-29 | 1,590 | 1,600 | 1,590 | 1,600 | 6,000 | 4,000 |
| 1996-11-28 | 1,580 | 1,580 | 1,580 | 1,580 | 6,000 | 3,950 |
| 1996-11-27 | 1,650 | 1,650 | 1,650 | 1,650 | 4,000 | 4,125 |
| 1996-11-26 | 1,650 | 1,650 | 1,650 | 1,650 | 2,000 | 4,125 |
| 1996-11-25 | 1,600 | 1,600 | 1,600 | 1,600 | 1,000 | 4,000 |
| 1996-11-22 | 1,650 | 1,650 | 1,650 | 1,650 | 5,000 | 4,125 |
| 1996-11-21 | 1,660 | 1,660 | 1,650 | 1,650 | 7,000 | 4,125 |
| 1996-11-20 | 1,690 | 1,690 | 1,690 | 1,690 | 1,000 | 4,225 |
| 1996-11-18 | 1,700 | 1,710 | 1,670 | 1,710 | 4,000 | 4,275 |
| 1996-11-15 | 1,680 | 1,680 | 1,650 | 1,650 | 4,000 | 4,125 |
| 1996-11-14 | 1,710 | 1,710 | 1,710 | 1,710 | 1,000 | 4,275 |
| 1996-11-13 | 1,710 | 1,710 | 1,700 | 1,700 | 2,000 | 4,250 |
| 1996-11-12 | 1,740 | 1,740 | 1,700 | 1,730 | 25,000 | 4,325 |
| 1996-11-08 | 1,820 | 1,820 | 1,820 | 1,820 | 4,000 | 4,550 |
| 1996-11-07 | 1,820 | 1,850 | 1,820 | 1,850 | 10,000 | 4,625 |
| 1996-11-06 | 1,780 | 1,800 | 1,780 | 1,790 | 29,000 | 4,475 |
| 1996-11-05 | 1,670 | 1,750 | 1,670 | 1,750 | 5,000 | 4,375 |
| 1996-11-01 | 1,750 | 1,780 | 1,600 | 1,780 | 29,000 | 4,450 |
| 1996-10-31 | 1,800 | 1,810 | 1,770 | 1,770 | 12,000 | 4,425 |
| 1996-10-30 | 1,820 | 1,820 | 1,750 | 1,810 | 15,000 | 4,525 |
| 1996-10-29 | 1,780 | 1,800 | 1,750 | 1,800 | 9,000 | 4,500 |
| 1996-10-28 | 1,850 | 1,850 | 1,810 | 1,810 | 4,000 | 4,525 |
| 1996-10-24 | 1,880 | 1,880 | 1,840 | 1,880 | 3,000 | 4,700 |
| 1996-10-23 | 1,880 | 1,880 | 1,850 | 1,880 | 3,000 | 4,700 |
| 1996-10-22 | 1,920 | 1,920 | 1,920 | 1,920 | 1,000 | 4,800 |
| 1996-10-21 | 1,870 | 1,880 | 1,860 | 1,880 | 4,000 | 4,700 |
| 1996-10-18 | 1,860 | 1,890 | 1,860 | 1,890 | 3,000 | 4,725 |
| 1996-10-17 | 1,880 | 1,880 | 1,880 | 1,880 | 5,000 | 4,700 |
| 1996-10-16 | 1,910 | 1,910 | 1,910 | 1,910 | 1,000 | 4,775 |
| 1996-10-15 | 1,870 | 1,910 | 1,840 | 1,910 | 8,000 | 4,775 |
| 1996-10-14 | 1,970 | 1,970 | 1,910 | 1,910 | 7,000 | 4,775 |
| 1996-10-11 | 2,010 | 2,010 | 2,010 | 2,010 | 7,000 | 5,025 |
| 1996-10-09 | 2,070 | 2,070 | 2,020 | 2,020 | 3,000 | 5,050 |
| 1996-10-08 | 2,020 | 2,030 | 2,020 | 2,030 | 3,000 | 5,075 |
| 1996-10-07 | 2,050 | 2,050 | 2,020 | 2,020 | 7,000 | 5,050 |
| 1996-10-04 | 2,070 | 2,080 | 2,060 | 2,060 | 10,000 | 5,150 |
| 1996-10-03 | 2,020 | 2,070 | 2,020 | 2,060 | 11,000 | 5,150 |
| 1996-10-02 | 2,020 | 2,020 | 2,020 | 2,020 | 3,000 | 5,050 |
| 1996-10-01 | 2,040 | 2,050 | 2,010 | 2,050 | 13,000 | 5,125 |
| 1996-09-30 | 2,100 | 2,100 | 2,040 | 2,040 | 7,000 | 5,100 |
| 1996-09-27 | 2,080 | 2,120 | 2,030 | 2,030 | 4,000 | 5,075 |
| 1996-09-26 | 2,120 | 2,120 | 2,120 | 2,120 | 1,000 | 5,300 |
| 1996-09-25 | 2,140 | 2,140 | 2,140 | 2,140 | 1,000 | 5,350 |
| 1996-09-24 | 2,190 | 2,190 | 2,190 | 2,190 | 1,000 | 5,475 |
| 1996-09-20 | 2,120 | 2,150 | 2,120 | 2,150 | 2,000 | 5,375 |
| 1996-09-19 | 2,220 | 2,220 | 2,160 | 2,160 | 7,000 | 5,400 |
| 1996-09-18 | 2,140 | 2,200 | 2,140 | 2,200 | 6,000 | 5,500 |
| 1996-09-17 | 2,050 | 2,120 | 2,050 | 2,120 | 7,000 | 5,300 |
| 1996-09-13 | 2,050 | 2,100 | 2,050 | 2,060 | 7,000 | 5,150 |
| 1996-09-12 | 2,030 | 2,130 | 2,030 | 2,050 | 14,000 | 5,125 |
| 1996-09-11 | 2,030 | 2,030 | 2,030 | 2,030 | 7,000 | 5,075 |
| 1996-09-10 | 2,050 | 2,050 | 2,010 | 2,020 | 8,000 | 5,050 |
| 1996-09-09 | 2,050 | 2,050 | 2,050 | 2,050 | 1,000 | 5,125 |
| 1996-09-06 | 2,050 | 2,050 | 2,010 | 2,050 | 6,000 | 5,125 |
| 1996-09-05 | 2,100 | 2,100 | 2,050 | 2,050 | 7,000 | 5,125 |
| 1996-09-04 | 2,160 | 2,160 | 2,110 | 2,110 | 9,000 | 5,275 |
| 1996-09-03 | 2,220 | 2,220 | 2,160 | 2,160 | 3,000 | 5,400 |
| 1996-09-02 | 2,230 | 2,230 | 2,200 | 2,200 | 7,000 | 5,500 |
| 1996-08-30 | 2,260 | 2,260 | 2,230 | 2,230 | 11,000 | 5,575 |
| 1996-08-29 | 2,280 | 2,290 | 2,270 | 2,270 | 7,000 | 5,675 |
| 1996-08-28 | 2,380 | 2,380 | 2,270 | 2,270 | 9,000 | 5,675 |
| 1996-08-27 | 2,350 | 2,390 | 2,350 | 2,390 | 3,000 | 5,975 |
| 1996-08-26 | 2,420 | 2,420 | 2,380 | 2,390 | 6,000 | 5,975 |
| 1996-08-23 | 2,350 | 2,430 | 2,350 | 2,430 | 9,000 | 6,075 |
| 1996-08-22 | 2,270 | 2,400 | 2,270 | 2,400 | 17,000 | 6,000 |
| 1996-08-21 | 2,260 | 2,270 | 2,240 | 2,250 | 10,000 | 5,625 |
| 1996-08-20 | 2,300 | 2,360 | 2,270 | 2,270 | 11,000 | 5,675 |
| 1996-08-19 | 2,290 | 2,360 | 2,290 | 2,310 | 15,000 | 5,775 |
| 1996-08-16 | 2,370 | 2,370 | 2,300 | 2,300 | 4,000 | 5,750 |
| 1996-08-15 | 2,420 | 2,420 | 2,350 | 2,350 | 23,000 | 5,875 |
| 1996-08-14 | 2,490 | 2,490 | 2,430 | 2,430 | 11,000 | 6,075 |
| 1996-08-13 | 2,450 | 2,500 | 2,450 | 2,460 | 3,000 | 6,150 |
| 1996-08-12 | 2,460 | 2,460 | 2,400 | 2,460 | 9,000 | 6,150 |
| 1996-08-09 | 2,610 | 2,720 | 2,460 | 2,460 | 54,000 | 6,150 |
| 1996-08-08 | 2,500 | 2,600 | 2,450 | 2,600 | 17,000 | 6,500 |
| 1996-08-07 | 2,570 | 2,570 | 2,530 | 2,530 | 20,000 | 6,325 |
| 1996-08-06 | 2,720 | 2,720 | 2,620 | 2,620 | 50,000 | 6,550 |
| 1996-08-05 | 2,770 | 2,800 | 2,670 | 2,700 | 94,000 | 6,750 |
| 1996-08-02 | 2,500 | 2,770 | 2,450 | 2,750 | 122,000 | 6,875 |
| 1996-08-01 | 2,540 | 2,540 | 2,430 | 2,480 | 73,000 | 6,200 |
| 1996-07-31 | 2,630 | 2,650 | 2,490 | 2,490 | 188,000 | 6,225 |
| 1996-07-30 | 2,690 | 2,690 | 2,690 | 2,690 | 659,000 | 6,725 |
分割・併合履歴 ： [2019-02-26]1株→2株 [2017-08-29]1株→0.2株
