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 |
|---|---|---|---|---|---|---|
| 1998-12-25 | 370 | 390 | 370 | 390 | 5,000 | 975 |
| 1998-12-24 | 400 | 400 | 400 | 400 | 2,000 | 1,000 |
| 1998-12-21 | 420 | 420 | 420 | 420 | 1,000 | 1,050 |
| 1998-12-17 | 420 | 420 | 420 | 420 | 1,000 | 1,050 |
| 1998-12-15 | 400 | 400 | 400 | 400 | 2,000 | 1,000 |
| 1998-12-10 | 410 | 410 | 410 | 410 | 1,000 | 1,025 |
| 1998-12-08 | 410 | 410 | 410 | 410 | 3,000 | 1,025 |
| 1998-12-04 | 401 | 401 | 401 | 401 | 2,000 | 1,002.50 |
| 1998-12-03 | 409 | 409 | 401 | 401 | 2,000 | 1,002.50 |
| 1998-12-02 | 409 | 409 | 409 | 409 | 1,000 | 1,022.50 |
| 1998-11-24 | 437 | 437 | 437 | 437 | 1,000 | 1,092.50 |
| 1998-11-19 | 401 | 401 | 401 | 401 | 1,000 | 1,002.50 |
| 1998-11-18 | 400 | 400 | 400 | 400 | 1,000 | 1,000 |
| 1998-11-17 | 395 | 395 | 395 | 395 | 1,000 | 987.50 |
| 1998-11-16 | 393 | 393 | 393 | 393 | 1,000 | 982.50 |
| 1998-11-05 | 440 | 440 | 440 | 440 | 1,000 | 1,100 |
| 1998-11-04 | 440 | 440 | 440 | 440 | 1,000 | 1,100 |
| 1998-10-27 | 440 | 440 | 440 | 440 | 1,000 | 1,100 |
| 1998-10-20 | 497 | 497 | 497 | 497 | 1,000 | 1,242.50 |
| 1998-10-19 | 497 | 497 | 497 | 497 | 1,000 | 1,242.50 |
| 1998-10-06 | 510 | 510 | 510 | 510 | 1,000 | 1,275 |
| 1998-10-02 | 520 | 520 | 520 | 520 | 1,000 | 1,300 |
| 1998-09-18 | 530 | 530 | 520 | 520 | 2,000 | 1,300 |
| 1998-09-16 | 445 | 445 | 440 | 440 | 3,000 | 1,100 |
| 1998-09-10 | 445 | 445 | 445 | 445 | 1,000 | 1,112.50 |
| 1998-09-09 | 445 | 445 | 445 | 445 | 2,000 | 1,112.50 |
| 1998-09-02 | 465 | 465 | 465 | 465 | 1,000 | 1,162.50 |
| 1998-08-28 | 495 | 495 | 495 | 495 | 2,000 | 1,237.50 |
| 1998-08-24 | 537 | 537 | 537 | 537 | 1,000 | 1,342.50 |
| 1998-08-11 | 545 | 545 | 545 | 545 | 1,000 | 1,362.50 |
| 1998-08-07 | 545 | 545 | 545 | 545 | 1,000 | 1,362.50 |
| 1998-08-06 | 530 | 545 | 530 | 545 | 4,000 | 1,362.50 |
| 1998-08-04 | 550 | 550 | 545 | 545 | 3,000 | 1,362.50 |
| 1998-08-03 | 550 | 550 | 550 | 550 | 1,000 | 1,375 |
| 1998-07-31 | 550 | 550 | 550 | 550 | 2,000 | 1,375 |
| 1998-07-27 | 540 | 540 | 540 | 540 | 1,000 | 1,350 |
| 1998-07-22 | 549 | 549 | 549 | 549 | 1,000 | 1,372.50 |
| 1998-07-21 | 550 | 550 | 550 | 550 | 1,000 | 1,375 |
| 1998-07-17 | 550 | 550 | 550 | 550 | 1,000 | 1,375 |
| 1998-07-16 | 493 | 493 | 493 | 493 | 1,000 | 1,232.50 |
| 1998-07-09 | 492 | 492 | 492 | 492 | 1,000 | 1,230 |
| 1998-07-08 | 491 | 500 | 491 | 500 | 3,000 | 1,250 |
| 1998-07-03 | 471 | 471 | 471 | 471 | 3,000 | 1,177.50 |
| 1998-07-02 | 471 | 471 | 471 | 471 | 6,000 | 1,177.50 |
| 1998-06-30 | 451 | 451 | 451 | 451 | 1,000 | 1,127.50 |
| 1998-06-18 | 510 | 510 | 510 | 510 | 1,000 | 1,275 |
| 1998-06-17 | 510 | 510 | 510 | 510 | 2,000 | 1,275 |
| 1998-06-11 | 450 | 450 | 450 | 450 | 1,000 | 1,125 |
| 1998-06-09 | 478 | 478 | 478 | 478 | 1,000 | 1,195 |
| 1998-06-04 | 480 | 480 | 480 | 480 | 1,000 | 1,200 |
| 1998-06-03 | 487 | 487 | 487 | 487 | 1,000 | 1,217.50 |
| 1998-05-21 | 445 | 445 | 445 | 445 | 1,000 | 1,112.50 |
| 1998-05-19 | 450 | 450 | 450 | 450 | 3,000 | 1,125 |
| 1998-05-18 | 455 | 455 | 455 | 455 | 7,000 | 1,137.50 |
| 1998-05-15 | 440 | 440 | 440 | 440 | 1,000 | 1,100 |
| 1998-05-14 | 450 | 450 | 450 | 450 | 1,000 | 1,125 |
| 1998-05-13 | 450 | 450 | 450 | 450 | 1,000 | 1,125 |
| 1998-05-08 | 465 | 465 | 465 | 465 | 1,000 | 1,162.50 |
| 1998-05-07 | 465 | 465 | 465 | 465 | 15,000 | 1,162.50 |
| 1998-05-01 | 445 | 445 | 445 | 445 | 6,000 | 1,112.50 |
| 1998-04-28 | 415 | 415 | 415 | 415 | 1,000 | 1,037.50 |
| 1998-04-27 | 440 | 440 | 440 | 440 | 4,000 | 1,100 |
| 1998-04-24 | 440 | 440 | 440 | 440 | 1,000 | 1,100 |
| 1998-04-23 | 440 | 440 | 440 | 440 | 1,000 | 1,100 |
| 1998-04-22 | 452 | 452 | 450 | 450 | 3,000 | 1,125 |
| 1998-04-20 | 470 | 470 | 467 | 467 | 10,000 | 1,167.50 |
| 1998-04-17 | 467 | 467 | 467 | 467 | 2,000 | 1,167.50 |
| 1998-04-09 | 469 | 470 | 469 | 470 | 3,000 | 1,175 |
| 1998-04-02 | 485 | 485 | 485 | 485 | 1,000 | 1,212.50 |
| 1998-03-31 | 500 | 500 | 500 | 500 | 1,000 | 1,250 |
| 1998-03-30 | 500 | 500 | 500 | 500 | 1,000 | 1,250 |
| 1998-03-27 | 500 | 500 | 500 | 500 | 1,000 | 1,250 |
| 1998-03-26 | 510 | 510 | 490 | 490 | 3,000 | 1,225 |
| 1998-03-24 | 520 | 540 | 520 | 540 | 2,000 | 1,350 |
| 1998-03-20 | 560 | 560 | 560 | 560 | 1,000 | 1,400 |
| 1998-03-18 | 573 | 573 | 573 | 573 | 1,000 | 1,432.50 |
| 1998-03-17 | 575 | 575 | 575 | 575 | 2,000 | 1,437.50 |
| 1998-03-04 | 665 | 665 | 665 | 665 | 1,000 | 1,662.50 |
| 1998-02-24 | 684 | 684 | 684 | 684 | 1,000 | 1,710 |
| 1998-02-23 | 726 | 726 | 726 | 726 | 2,000 | 1,815 |
| 1998-02-20 | 726 | 726 | 726 | 726 | 1,000 | 1,815 |
| 1998-02-19 | 724 | 724 | 724 | 724 | 1,000 | 1,810 |
| 1998-02-18 | 710 | 725 | 710 | 725 | 3,000 | 1,812.50 |
| 1998-02-13 | 700 | 700 | 700 | 700 | 1,000 | 1,750 |
| 1998-02-10 | 700 | 700 | 700 | 700 | 1,000 | 1,750 |
| 1998-02-06 | 700 | 700 | 700 | 700 | 1,000 | 1,750 |
| 1998-02-03 | 700 | 700 | 700 | 700 | 2,000 | 1,750 |
| 1998-01-29 | 667 | 667 | 667 | 667 | 1,000 | 1,667.50 |
| 1998-01-22 | 600 | 600 | 600 | 600 | 2,000 | 1,500 |
| 1998-01-21 | 560 | 560 | 560 | 560 | 2,000 | 1,400 |
| 1998-01-20 | 480 | 480 | 480 | 480 | 6,000 | 1,200 |
| 1998-01-16 | 461 | 470 | 460 | 470 | 9,000 | 1,175 |
| 1998-01-13 | 460 | 460 | 460 | 460 | 4,000 | 1,150 |
| 1998-01-12 | 460 | 460 | 460 | 460 | 3,000 | 1,150 |
| 1998-01-08 | 400 | 420 | 400 | 420 | 8,000 | 1,050 |
| 1998-01-07 | 406 | 406 | 400 | 400 | 7,000 | 1,000 |
| 1998-01-06 | 406 | 406 | 406 | 406 | 1,000 | 1,015 |
分割・併合履歴 ： [2019-02-26]1株→2株 [2017-08-29]1株→0.2株
