4920 (株)日本色材工業研究所 の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-30 | 406 | 406 | 406 | 406 | 5,000 | 1,015 |
| 1997-12-29 | 371 | 371 | 371 | 371 | 1,000 | 927.50 |
| 1997-12-26 | 380 | 380 | 370 | 370 | 4,000 | 925 |
| 1997-12-19 | 450 | 450 | 450 | 450 | 1,000 | 1,125 |
| 1997-12-18 | 490 | 490 | 489 | 489 | 3,000 | 1,222.50 |
| 1997-12-17 | 490 | 490 | 490 | 490 | 2,000 | 1,225 |
| 1997-12-15 | 490 | 490 | 490 | 490 | 2,000 | 1,225 |
| 1997-12-10 | 605 | 605 | 600 | 600 | 4,000 | 1,500 |
| 1997-12-03 | 607 | 607 | 607 | 607 | 1,000 | 1,517.50 |
| 1997-11-28 | 600 | 600 | 600 | 600 | 2,000 | 1,500 |
| 1997-11-20 | 630 | 630 | 630 | 630 | 2,000 | 1,575 |
| 1997-11-19 | 600 | 600 | 600 | 600 | 4,000 | 1,500 |
| 1997-11-18 | 599 | 599 | 599 | 599 | 1,000 | 1,497.50 |
| 1997-11-17 | 620 | 620 | 620 | 620 | 1,000 | 1,550 |
| 1997-11-13 | 600 | 600 | 600 | 600 | 2,000 | 1,500 |
| 1997-11-07 | 600 | 600 | 600 | 600 | 1,000 | 1,500 |
| 1997-11-05 | 650 | 650 | 650 | 650 | 1,000 | 1,625 |
| 1997-10-27 | 650 | 650 | 650 | 650 | 1,000 | 1,625 |
| 1997-10-20 | 700 | 700 | 700 | 700 | 3,000 | 1,750 |
| 1997-10-13 | 717 | 717 | 717 | 717 | 1,000 | 1,792.50 |
| 1997-10-08 | 700 | 700 | 700 | 700 | 1,000 | 1,750 |
| 1997-10-02 | 760 | 760 | 760 | 760 | 2,000 | 1,900 |
| 1997-10-01 | 765 | 765 | 765 | 765 | 3,000 | 1,912.50 |
| 1997-09-30 | 765 | 765 | 765 | 765 | 5,000 | 1,912.50 |
| 1997-09-29 | 765 | 765 | 765 | 765 | 3,000 | 1,912.50 |
| 1997-09-19 | 760 | 760 | 760 | 760 | 1,000 | 1,900 |
| 1997-09-18 | 805 | 805 | 805 | 805 | 1,000 | 2,012.50 |
| 1997-09-16 | 750 | 750 | 750 | 750 | 2,000 | 1,875 |
| 1997-09-11 | 756 | 756 | 756 | 756 | 1,000 | 1,890 |
| 1997-09-10 | 751 | 751 | 751 | 751 | 1,000 | 1,877.50 |
| 1997-09-09 | 750 | 750 | 750 | 750 | 1,000 | 1,875 |
| 1997-09-08 | 750 | 750 | 750 | 750 | 2,000 | 1,875 |
| 1997-09-03 | 730 | 730 | 730 | 730 | 1,000 | 1,825 |
| 1997-09-02 | 735 | 735 | 720 | 720 | 2,000 | 1,800 |
| 1997-08-29 | 750 | 750 | 750 | 750 | 6,000 | 1,875 |
| 1997-08-28 | 751 | 751 | 750 | 750 | 2,000 | 1,875 |
| 1997-08-26 | 800 | 800 | 750 | 750 | 10,000 | 1,875 |
| 1997-08-25 | 800 | 800 | 800 | 800 | 2,000 | 2,000 |
| 1997-08-20 | 800 | 800 | 800 | 800 | 5,000 | 2,000 |
| 1997-08-19 | 801 | 801 | 800 | 800 | 2,000 | 2,000 |
| 1997-08-18 | 800 | 800 | 800 | 800 | 1,000 | 2,000 |
| 1997-08-15 | 861 | 861 | 820 | 860 | 10,000 | 2,150 |
| 1997-08-13 | 863 | 863 | 863 | 863 | 1,000 | 2,157.50 |
| 1997-08-08 | 911 | 911 | 911 | 911 | 1,000 | 2,277.50 |
| 1997-08-05 | 950 | 950 | 950 | 950 | 1,000 | 2,375 |
| 1997-08-04 | 950 | 950 | 950 | 950 | 3,000 | 2,375 |
| 1997-08-01 | 950 | 950 | 950 | 950 | 1,000 | 2,375 |
| 1997-07-30 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 | 2,500 |
| 1997-07-28 | 1,000 | 1,000 | 1,000 | 1,000 | 10,000 | 2,500 |
| 1997-07-25 | 990 | 990 | 990 | 990 | 1,000 | 2,475 |
| 1997-07-24 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 2,500 |
| 1997-07-23 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 | 2,525 |
| 1997-07-18 | 1,010 | 1,010 | 1,000 | 1,000 | 2,000 | 2,500 |
| 1997-07-17 | 1,040 | 1,040 | 1,010 | 1,010 | 2,000 | 2,525 |
| 1997-07-16 | 1,060 | 1,060 | 1,050 | 1,050 | 2,000 | 2,625 |
| 1997-07-15 | 1,070 | 1,070 | 1,070 | 1,070 | 1,000 | 2,675 |
| 1997-07-14 | 1,050 | 1,050 | 1,050 | 1,050 | 3,000 | 2,625 |
| 1997-07-10 | 1,010 | 1,050 | 1,010 | 1,050 | 2,000 | 2,625 |
| 1997-07-09 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 | 2,525 |
| 1997-07-08 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 2,625 |
| 1997-07-07 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 | 2,625 |
| 1997-07-03 | 1,130 | 1,130 | 1,130 | 1,130 | 1,000 | 2,825 |
| 1997-07-02 | 1,130 | 1,130 | 1,130 | 1,130 | 2,000 | 2,825 |
| 1997-07-01 | 1,120 | 1,120 | 1,080 | 1,080 | 10,000 | 2,700 |
| 1997-06-30 | 1,120 | 1,120 | 1,100 | 1,100 | 4,000 | 2,750 |
| 1997-06-27 | 1,090 | 1,130 | 1,090 | 1,130 | 5,000 | 2,825 |
| 1997-06-26 | 1,100 | 1,110 | 1,100 | 1,110 | 3,000 | 2,775 |
| 1997-06-25 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 | 2,750 |
| 1997-06-24 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 | 2,750 |
| 1997-06-23 | 1,150 | 1,150 | 1,100 | 1,100 | 6,000 | 2,750 |
| 1997-06-20 | 1,160 | 1,160 | 1,150 | 1,150 | 2,000 | 2,875 |
| 1997-06-18 | 1,180 | 1,180 | 1,180 | 1,180 | 1,000 | 2,950 |
| 1997-06-17 | 1,170 | 1,180 | 1,170 | 1,180 | 3,000 | 2,950 |
| 1997-06-10 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 | 3,000 |
| 1997-06-09 | 1,180 | 1,200 | 1,180 | 1,200 | 3,000 | 3,000 |
| 1997-06-05 | 1,200 | 1,200 | 1,180 | 1,180 | 4,000 | 2,950 |
| 1997-05-30 | 1,190 | 1,190 | 1,190 | 1,190 | 2,000 | 2,975 |
| 1997-05-28 | 1,120 | 1,120 | 1,120 | 1,120 | 1,000 | 2,800 |
| 1997-05-26 | 1,140 | 1,140 | 1,140 | 1,140 | 1,000 | 2,850 |
| 1997-05-22 | 1,190 | 1,190 | 1,190 | 1,190 | 1,000 | 2,975 |
| 1997-05-21 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 | 3,000 |
| 1997-05-20 | 1,240 | 1,240 | 1,210 | 1,210 | 5,000 | 3,025 |
| 1997-05-19 | 1,240 | 1,240 | 1,240 | 1,240 | 1,000 | 3,100 |
| 1997-05-16 | 1,240 | 1,240 | 1,240 | 1,240 | 1,000 | 3,100 |
| 1997-05-15 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 | 3,000 |
| 1997-05-14 | 1,200 | 1,250 | 1,200 | 1,250 | 7,000 | 3,125 |
| 1997-05-13 | 1,200 | 1,200 | 1,200 | 1,200 | 4,000 | 3,000 |
| 1997-05-09 | 1,210 | 1,210 | 1,210 | 1,210 | 1,000 | 3,025 |
| 1997-05-08 | 1,210 | 1,210 | 1,210 | 1,210 | 2,000 | 3,025 |
| 1997-05-07 | 1,210 | 1,210 | 1,210 | 1,210 | 2,000 | 3,025 |
| 1997-05-06 | 1,200 | 1,200 | 1,200 | 1,200 | 4,000 | 3,000 |
| 1997-05-02 | 1,200 | 1,200 | 1,200 | 1,200 | 5,000 | 3,000 |
| 1997-04-23 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 3,000 |
| 1997-04-22 | 1,120 | 1,190 | 1,120 | 1,190 | 3,000 | 2,975 |
| 1997-04-21 | 1,130 | 1,130 | 1,110 | 1,110 | 6,000 | 2,775 |
| 1997-04-18 | 1,090 | 1,100 | 1,090 | 1,100 | 2,000 | 2,750 |
| 1997-04-17 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 2,750 |
| 1997-04-15 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 2,500 |
| 1997-04-14 | 1,000 | 1,000 | 1,000 | 1,000 | 8,000 | 2,500 |
| 1997-04-11 | 1,020 | 1,020 | 1,000 | 1,000 | 3,000 | 2,500 |
| 1997-04-09 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 2,625 |
| 1997-04-07 | 1,150 | 1,150 | 1,090 | 1,090 | 2,000 | 2,725 |
| 1997-04-04 | 1,160 | 1,160 | 1,160 | 1,160 | 1,000 | 2,900 |
| 1997-03-31 | 1,110 | 1,110 | 1,110 | 1,110 | 1,000 | 2,775 |
| 1997-03-28 | 1,100 | 1,100 | 1,090 | 1,100 | 4,000 | 2,750 |
| 1997-03-27 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 2,750 |
| 1997-03-26 | 1,140 | 1,140 | 1,130 | 1,130 | 2,000 | 2,825 |
| 1997-03-25 | 1,130 | 1,160 | 1,130 | 1,160 | 2,000 | 2,900 |
| 1997-03-21 | 1,170 | 1,170 | 1,170 | 1,170 | 2,000 | 2,925 |
| 1997-03-17 | 1,090 | 1,130 | 1,090 | 1,130 | 4,000 | 2,825 |
| 1997-03-14 | 1,090 | 1,090 | 1,090 | 1,090 | 2,000 | 2,725 |
| 1997-03-12 | 1,150 | 1,150 | 1,150 | 1,150 | 6,000 | 2,875 |
| 1997-03-11 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 2,875 |
| 1997-03-10 | 1,180 | 1,180 | 1,180 | 1,180 | 2,000 | 2,950 |
| 1997-03-07 | 1,180 | 1,180 | 1,180 | 1,180 | 5,000 | 2,950 |
| 1997-03-06 | 1,160 | 1,170 | 1,160 | 1,170 | 2,000 | 2,925 |
| 1997-03-05 | 1,180 | 1,180 | 1,150 | 1,150 | 4,000 | 2,875 |
| 1997-03-04 | 1,290 | 1,290 | 1,180 | 1,180 | 6,000 | 2,950 |
| 1997-02-28 | 1,290 | 1,290 | 1,290 | 1,290 | 2,000 | 3,225 |
| 1997-02-26 | 1,310 | 1,310 | 1,300 | 1,300 | 3,000 | 3,250 |
| 1997-02-25 | 1,320 | 1,320 | 1,320 | 1,320 | 1,000 | 3,300 |
| 1997-02-21 | 1,380 | 1,380 | 1,380 | 1,380 | 1,000 | 3,450 |
| 1997-02-20 | 1,370 | 1,380 | 1,370 | 1,380 | 4,000 | 3,450 |
| 1997-02-19 | 1,380 | 1,380 | 1,380 | 1,380 | 5,000 | 3,450 |
| 1997-02-18 | 1,380 | 1,380 | 1,380 | 1,380 | 1,000 | 3,450 |
| 1997-02-17 | 1,370 | 1,370 | 1,370 | 1,370 | 1,000 | 3,425 |
| 1997-02-14 | 1,350 | 1,350 | 1,330 | 1,330 | 6,000 | 3,325 |
| 1997-02-13 | 1,330 | 1,330 | 1,330 | 1,330 | 4,000 | 3,325 |
| 1997-02-12 | 1,330 | 1,340 | 1,320 | 1,320 | 5,000 | 3,300 |
| 1997-02-07 | 1,370 | 1,380 | 1,370 | 1,380 | 7,000 | 3,450 |
| 1997-02-06 | 1,390 | 1,390 | 1,350 | 1,360 | 4,000 | 3,400 |
| 1997-02-05 | 1,450 | 1,450 | 1,380 | 1,380 | 9,000 | 3,450 |
| 1997-02-04 | 1,310 | 1,460 | 1,310 | 1,460 | 36,000 | 3,650 |
| 1997-02-03 | 1,240 | 1,290 | 1,230 | 1,290 | 18,000 | 3,225 |
| 1997-01-31 | 1,150 | 1,220 | 1,150 | 1,220 | 11,000 | 3,050 |
| 1997-01-30 | 1,170 | 1,170 | 1,150 | 1,150 | 9,000 | 2,875 |
| 1997-01-29 | 1,160 | 1,180 | 1,160 | 1,180 | 3,000 | 2,950 |
| 1997-01-28 | 1,170 | 1,170 | 1,150 | 1,150 | 2,000 | 2,875 |
| 1997-01-27 | 1,150 | 1,150 | 1,150 | 1,150 | 2,000 | 2,875 |
| 1997-01-24 | 1,200 | 1,200 | 1,150 | 1,150 | 5,000 | 2,875 |
| 1997-01-23 | 1,170 | 1,170 | 1,170 | 1,170 | 4,000 | 2,925 |
| 1997-01-22 | 1,170 | 1,200 | 1,160 | 1,190 | 12,000 | 2,975 |
| 1997-01-17 | 1,160 | 1,160 | 1,160 | 1,160 | 4,000 | 2,900 |
| 1997-01-14 | 1,180 | 1,180 | 1,180 | 1,180 | 10,000 | 2,950 |
| 1997-01-13 | 1,190 | 1,200 | 1,180 | 1,180 | 5,000 | 2,950 |
| 1997-01-10 | 1,200 | 1,220 | 1,160 | 1,160 | 7,000 | 2,900 |
| 1997-01-09 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 | 3,000 |
| 1997-01-08 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 3,000 |
| 1997-01-07 | 1,210 | 1,220 | 1,200 | 1,200 | 6,000 | 3,000 |
| 1997-01-06 | 1,210 | 1,220 | 1,210 | 1,210 | 6,000 | 3,025 |
分割・併合履歴 ： [2019-02-26]1株→2株 [2017-08-29]1株→0.2株
