4920 (株)日本色材工業研究所 の時系列データ [1998年度]

日付始値高値安値終値出来高調整後終値
1998-12-253703903703905,000975
1998-12-244004004004002,0001,000
1998-12-214204204204201,0001,050
1998-12-174204204204201,0001,050
1998-12-154004004004002,0001,000
1998-12-104104104104101,0001,025
1998-12-084104104104103,0001,025
1998-12-044014014014012,0001,002.50
1998-12-034094094014012,0001,002.50
1998-12-024094094094091,0001,022.50
1998-11-244374374374371,0001,092.50
1998-11-194014014014011,0001,002.50
1998-11-184004004004001,0001,000
1998-11-173953953953951,000987.50
1998-11-163933933933931,000982.50
1998-11-054404404404401,0001,100
1998-11-044404404404401,0001,100
1998-10-274404404404401,0001,100
1998-10-204974974974971,0001,242.50
1998-10-194974974974971,0001,242.50
1998-10-065105105105101,0001,275
1998-10-025205205205201,0001,300
1998-09-185305305205202,0001,300
1998-09-164454454404403,0001,100
1998-09-104454454454451,0001,112.50
1998-09-094454454454452,0001,112.50
1998-09-024654654654651,0001,162.50
1998-08-284954954954952,0001,237.50
1998-08-245375375375371,0001,342.50
1998-08-115455455455451,0001,362.50
1998-08-075455455455451,0001,362.50
1998-08-065305455305454,0001,362.50
1998-08-045505505455453,0001,362.50
1998-08-035505505505501,0001,375
1998-07-315505505505502,0001,375
1998-07-275405405405401,0001,350
1998-07-225495495495491,0001,372.50
1998-07-215505505505501,0001,375
1998-07-175505505505501,0001,375
1998-07-164934934934931,0001,232.50
1998-07-094924924924921,0001,230
1998-07-084915004915003,0001,250
1998-07-034714714714713,0001,177.50
1998-07-024714714714716,0001,177.50
1998-06-304514514514511,0001,127.50
1998-06-185105105105101,0001,275
1998-06-175105105105102,0001,275
1998-06-114504504504501,0001,125
1998-06-094784784784781,0001,195
1998-06-044804804804801,0001,200
1998-06-034874874874871,0001,217.50
1998-05-214454454454451,0001,112.50
1998-05-194504504504503,0001,125
1998-05-184554554554557,0001,137.50
1998-05-154404404404401,0001,100
1998-05-144504504504501,0001,125
1998-05-134504504504501,0001,125
1998-05-084654654654651,0001,162.50
1998-05-0746546546546515,0001,162.50
1998-05-014454454454456,0001,112.50
1998-04-284154154154151,0001,037.50
1998-04-274404404404404,0001,100
1998-04-244404404404401,0001,100
1998-04-234404404404401,0001,100
1998-04-224524524504503,0001,125
1998-04-2047047046746710,0001,167.50
1998-04-174674674674672,0001,167.50
1998-04-094694704694703,0001,175
1998-04-024854854854851,0001,212.50
1998-03-315005005005001,0001,250
1998-03-305005005005001,0001,250
1998-03-275005005005001,0001,250
1998-03-265105104904903,0001,225
1998-03-245205405205402,0001,350
1998-03-205605605605601,0001,400
1998-03-185735735735731,0001,432.50
1998-03-175755755755752,0001,437.50
1998-03-046656656656651,0001,662.50
1998-02-246846846846841,0001,710
1998-02-237267267267262,0001,815
1998-02-207267267267261,0001,815
1998-02-197247247247241,0001,810
1998-02-187107257107253,0001,812.50
1998-02-137007007007001,0001,750
1998-02-107007007007001,0001,750
1998-02-067007007007001,0001,750
1998-02-037007007007002,0001,750
1998-01-296676676676671,0001,667.50
1998-01-226006006006002,0001,500
1998-01-215605605605602,0001,400
1998-01-204804804804806,0001,200
1998-01-164614704604709,0001,175
1998-01-134604604604604,0001,150
1998-01-124604604604603,0001,150
1998-01-084004204004208,0001,050
1998-01-074064064004007,0001,000
1998-01-064064064064061,0001,015

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