4920 (株)日本色材工業研究所 の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-30 | 530 | 530 | 510 | 510 | 2,000 | 1,275 |
| 1999-12-29 | 540 | 540 | 535 | 535 | 2,000 | 1,337.50 |
| 1999-12-28 | 545 | 545 | 540 | 540 | 11,000 | 1,350 |
| 1999-12-24 | 560 | 560 | 550 | 550 | 5,000 | 1,375 |
| 1999-12-21 | 590 | 590 | 590 | 590 | 1,000 | 1,475 |
| 1999-12-20 | 590 | 590 | 590 | 590 | 2,000 | 1,475 |
| 1999-12-17 | 590 | 590 | 590 | 590 | 1,000 | 1,475 |
| 1999-12-16 | 560 | 560 | 560 | 560 | 3,000 | 1,400 |
| 1999-12-09 | 590 | 600 | 590 | 600 | 2,000 | 1,500 |
| 1999-12-08 | 590 | 590 | 590 | 590 | 1,000 | 1,475 |
| 1999-12-07 | 600 | 600 | 600 | 600 | 2,000 | 1,500 |
| 1999-12-06 | 605 | 605 | 600 | 600 | 3,000 | 1,500 |
| 1999-12-03 | 580 | 605 | 580 | 605 | 9,000 | 1,512.50 |
| 1999-12-02 | 556 | 556 | 556 | 556 | 1,000 | 1,390 |
| 1999-11-30 | 590 | 590 | 590 | 590 | 2,000 | 1,475 |
| 1999-11-19 | 605 | 605 | 600 | 600 | 5,000 | 1,500 |
| 1999-11-18 | 630 | 630 | 600 | 605 | 13,000 | 1,512.50 |
| 1999-11-17 | 630 | 630 | 630 | 630 | 1,000 | 1,575 |
| 1999-11-16 | 600 | 600 | 600 | 600 | 3,000 | 1,500 |
| 1999-11-15 | 600 | 600 | 600 | 600 | 2,000 | 1,500 |
| 1999-11-10 | 670 | 670 | 650 | 660 | 6,000 | 1,650 |
| 1999-11-09 | 670 | 670 | 670 | 670 | 3,000 | 1,675 |
| 1999-11-02 | 680 | 680 | 680 | 680 | 1,000 | 1,700 |
| 1999-11-01 | 700 | 700 | 680 | 680 | 4,000 | 1,700 |
| 1999-10-28 | 690 | 690 | 690 | 690 | 1,000 | 1,725 |
| 1999-10-26 | 710 | 710 | 710 | 710 | 6,000 | 1,775 |
| 1999-10-25 | 740 | 740 | 730 | 730 | 2,000 | 1,825 |
| 1999-10-21 | 754 | 754 | 754 | 754 | 2,000 | 1,885 |
| 1999-10-19 | 780 | 780 | 780 | 780 | 1,000 | 1,950 |
| 1999-10-18 | 780 | 780 | 780 | 780 | 6,000 | 1,950 |
| 1999-10-13 | 829 | 830 | 829 | 830 | 3,000 | 2,075 |
| 1999-10-12 | 849 | 849 | 830 | 830 | 11,000 | 2,075 |
| 1999-10-08 | 770 | 820 | 770 | 820 | 18,000 | 2,050 |
| 1999-10-07 | 700 | 750 | 680 | 750 | 11,000 | 1,875 |
| 1999-10-04 | 670 | 675 | 670 | 675 | 3,000 | 1,687.50 |
| 1999-09-30 | 670 | 675 | 670 | 675 | 4,000 | 1,687.50 |
| 1999-09-27 | 690 | 690 | 690 | 690 | 1,000 | 1,725 |
| 1999-09-21 | 720 | 720 | 720 | 720 | 2,000 | 1,800 |
| 1999-09-20 | 720 | 720 | 720 | 720 | 1,000 | 1,800 |
| 1999-09-17 | 719 | 719 | 719 | 719 | 1,000 | 1,797.50 |
| 1999-09-16 | 710 | 710 | 701 | 701 | 4,000 | 1,752.50 |
| 1999-09-14 | 710 | 710 | 710 | 710 | 2,000 | 1,775 |
| 1999-09-13 | 710 | 710 | 710 | 710 | 1,000 | 1,775 |
| 1999-09-10 | 710 | 710 | 700 | 710 | 5,000 | 1,775 |
| 1999-09-09 | 700 | 710 | 700 | 710 | 4,000 | 1,775 |
| 1999-09-07 | 750 | 750 | 750 | 750 | 1,000 | 1,875 |
| 1999-09-06 | 750 | 750 | 750 | 750 | 1,000 | 1,875 |
| 1999-09-02 | 701 | 701 | 700 | 700 | 6,000 | 1,750 |
| 1999-09-01 | 701 | 701 | 700 | 700 | 4,000 | 1,750 |
| 1999-08-31 | 701 | 701 | 701 | 701 | 1,000 | 1,752.50 |
| 1999-08-30 | 710 | 710 | 710 | 710 | 2,000 | 1,775 |
| 1999-08-23 | 707 | 707 | 707 | 707 | 1,000 | 1,767.50 |
| 1999-08-18 | 750 | 750 | 730 | 730 | 3,000 | 1,825 |
| 1999-08-17 | 750 | 750 | 750 | 750 | 1,000 | 1,875 |
| 1999-08-16 | 750 | 750 | 750 | 750 | 1,000 | 1,875 |
| 1999-08-13 | 750 | 750 | 750 | 750 | 3,000 | 1,875 |
| 1999-08-04 | 730 | 730 | 730 | 730 | 2,000 | 1,825 |
| 1999-08-03 | 730 | 730 | 730 | 730 | 2,000 | 1,825 |
| 1999-07-30 | 730 | 730 | 730 | 730 | 1,000 | 1,825 |
| 1999-07-28 | 730 | 730 | 730 | 730 | 2,000 | 1,825 |
| 1999-07-23 | 760 | 760 | 760 | 760 | 1,000 | 1,900 |
| 1999-07-21 | 749 | 750 | 740 | 750 | 3,000 | 1,875 |
| 1999-07-19 | 739 | 739 | 739 | 739 | 2,000 | 1,847.50 |
| 1999-07-16 | 800 | 800 | 800 | 800 | 1,000 | 2,000 |
| 1999-07-15 | 810 | 810 | 800 | 800 | 5,000 | 2,000 |
| 1999-07-14 | 820 | 820 | 810 | 810 | 4,000 | 2,025 |
| 1999-07-09 | 860 | 860 | 816 | 820 | 6,000 | 2,050 |
| 1999-07-08 | 869 | 870 | 869 | 870 | 2,000 | 2,175 |
| 1999-07-07 | 870 | 870 | 870 | 870 | 22,000 | 2,175 |
| 1999-07-06 | 916 | 916 | 870 | 870 | 5,000 | 2,175 |
| 1999-07-05 | 826 | 891 | 826 | 890 | 8,000 | 2,225 |
| 1999-07-02 | 750 | 816 | 750 | 816 | 9,000 | 2,040 |
| 1999-07-01 | 715 | 716 | 715 | 716 | 2,000 | 1,790 |
| 1999-06-29 | 700 | 700 | 700 | 700 | 1,000 | 1,750 |
| 1999-06-28 | 650 | 661 | 650 | 661 | 8,000 | 1,652.50 |
| 1999-06-25 | 661 | 661 | 650 | 650 | 3,000 | 1,625 |
| 1999-06-24 | 661 | 661 | 661 | 661 | 2,000 | 1,652.50 |
| 1999-06-22 | 680 | 680 | 660 | 660 | 2,000 | 1,650 |
| 1999-06-18 | 660 | 660 | 660 | 660 | 1,000 | 1,650 |
| 1999-06-17 | 660 | 660 | 660 | 660 | 1,000 | 1,650 |
| 1999-06-16 | 632 | 632 | 632 | 632 | 1,000 | 1,580 |
| 1999-06-15 | 650 | 650 | 630 | 630 | 2,000 | 1,575 |
| 1999-06-11 | 650 | 650 | 650 | 650 | 2,000 | 1,625 |
| 1999-06-10 | 656 | 656 | 656 | 656 | 1,000 | 1,640 |
| 1999-06-07 | 640 | 640 | 640 | 640 | 2,000 | 1,600 |
| 1999-06-04 | 640 | 640 | 640 | 640 | 2,000 | 1,600 |
| 1999-06-03 | 638 | 638 | 638 | 638 | 1,000 | 1,595 |
| 1999-05-31 | 650 | 650 | 650 | 650 | 1,000 | 1,625 |
| 1999-05-26 | 670 | 670 | 670 | 670 | 1,000 | 1,675 |
| 1999-05-21 | 690 | 690 | 690 | 690 | 1,000 | 1,725 |
| 1999-05-20 | 700 | 700 | 690 | 690 | 2,000 | 1,725 |
| 1999-05-19 | 700 | 700 | 700 | 700 | 3,000 | 1,750 |
| 1999-05-18 | 700 | 700 | 700 | 700 | 7,000 | 1,750 |
| 1999-05-17 | 710 | 710 | 710 | 710 | 1,000 | 1,775 |
| 1999-05-14 | 730 | 730 | 710 | 710 | 2,000 | 1,775 |
| 1999-05-13 | 739 | 740 | 739 | 740 | 2,000 | 1,850 |
| 1999-05-12 | 740 | 740 | 740 | 740 | 2,000 | 1,850 |
| 1999-05-11 | 730 | 730 | 730 | 730 | 1,000 | 1,825 |
| 1999-05-10 | 730 | 730 | 730 | 730 | 1,000 | 1,825 |
| 1999-05-07 | 720 | 720 | 720 | 720 | 5,000 | 1,800 |
| 1999-05-06 | 720 | 720 | 700 | 720 | 4,000 | 1,800 |
| 1999-04-30 | 720 | 720 | 720 | 720 | 1,000 | 1,800 |
| 1999-04-28 | 720 | 720 | 700 | 700 | 10,000 | 1,750 |
| 1999-04-26 | 690 | 690 | 690 | 690 | 1,000 | 1,725 |
| 1999-04-23 | 680 | 680 | 680 | 680 | 1,000 | 1,700 |
| 1999-04-22 | 680 | 680 | 680 | 680 | 2,000 | 1,700 |
| 1999-04-21 | 690 | 690 | 690 | 690 | 2,000 | 1,725 |
| 1999-04-20 | 720 | 720 | 720 | 720 | 1,000 | 1,800 |
| 1999-04-19 | 720 | 720 | 720 | 720 | 1,000 | 1,800 |
| 1999-04-16 | 720 | 720 | 720 | 720 | 1,000 | 1,800 |
| 1999-04-15 | 670 | 720 | 670 | 720 | 5,000 | 1,800 |
| 1999-04-14 | 660 | 670 | 660 | 670 | 3,000 | 1,675 |
| 1999-04-13 | 655 | 660 | 655 | 660 | 2,000 | 1,650 |
| 1999-04-09 | 655 | 655 | 655 | 655 | 1,000 | 1,637.50 |
| 1999-04-07 | 650 | 650 | 650 | 650 | 3,000 | 1,625 |
| 1999-04-06 | 607 | 620 | 607 | 620 | 6,000 | 1,550 |
| 1999-04-05 | 600 | 600 | 600 | 600 | 5,000 | 1,500 |
| 1999-04-02 | 600 | 600 | 600 | 600 | 1,000 | 1,500 |
| 1999-04-01 | 591 | 591 | 570 | 570 | 7,000 | 1,425 |
| 1999-03-31 | 570 | 570 | 570 | 570 | 2,000 | 1,425 |
| 1999-03-30 | 565 | 565 | 565 | 565 | 2,000 | 1,412.50 |
| 1999-03-26 | 565 | 565 | 565 | 565 | 2,000 | 1,412.50 |
| 1999-03-25 | 551 | 551 | 551 | 551 | 1,000 | 1,377.50 |
| 1999-03-24 | 550 | 550 | 550 | 550 | 3,000 | 1,375 |
| 1999-03-23 | 520 | 560 | 520 | 550 | 13,000 | 1,375 |
| 1999-03-19 | 500 | 515 | 500 | 515 | 2,000 | 1,287.50 |
| 1999-03-18 | 457 | 458 | 457 | 458 | 3,000 | 1,145 |
| 1999-03-17 | 452 | 455 | 451 | 455 | 5,000 | 1,137.50 |
| 1999-03-16 | 450 | 450 | 450 | 450 | 6,000 | 1,125 |
| 1999-03-12 | 420 | 420 | 420 | 420 | 1,000 | 1,050 |
| 1999-03-09 | 450 | 450 | 450 | 450 | 1,000 | 1,125 |
| 1999-03-08 | 450 | 450 | 450 | 450 | 2,000 | 1,125 |
| 1999-03-05 | 450 | 450 | 450 | 450 | 1,000 | 1,125 |
| 1999-03-04 | 450 | 450 | 450 | 450 | 1,000 | 1,125 |
| 1999-03-02 | 456 | 456 | 456 | 456 | 2,000 | 1,140 |
| 1999-02-26 | 455 | 455 | 455 | 455 | 1,000 | 1,137.50 |
| 1999-02-24 | 461 | 461 | 461 | 461 | 4,000 | 1,152.50 |
| 1999-02-23 | 477 | 477 | 477 | 477 | 1,000 | 1,192.50 |
| 1999-02-22 | 491 | 491 | 490 | 490 | 2,000 | 1,225 |
| 1999-02-19 | 491 | 491 | 491 | 491 | 1,000 | 1,227.50 |
| 1999-02-17 | 432 | 450 | 432 | 450 | 2,000 | 1,125 |
| 1999-02-15 | 415 | 415 | 415 | 415 | 6,000 | 1,037.50 |
| 1999-02-12 | 430 | 430 | 415 | 415 | 3,000 | 1,037.50 |
| 1999-02-10 | 435 | 435 | 430 | 430 | 2,000 | 1,075 |
| 1999-02-09 | 440 | 440 | 440 | 440 | 3,000 | 1,100 |
| 1999-02-08 | 440 | 440 | 440 | 440 | 1,000 | 1,100 |
| 1999-02-03 | 435 | 435 | 435 | 435 | 1,000 | 1,087.50 |
| 1999-01-29 | 415 | 430 | 415 | 430 | 2,000 | 1,075 |
| 1999-01-28 | 415 | 415 | 415 | 415 | 1,000 | 1,037.50 |
| 1999-01-22 | 450 | 450 | 450 | 450 | 1,000 | 1,125 |
| 1999-01-21 | 450 | 450 | 449 | 450 | 4,000 | 1,125 |
| 1999-01-18 | 430 | 430 | 430 | 430 | 1,000 | 1,075 |
| 1999-01-12 | 430 | 430 | 430 | 430 | 2,000 | 1,075 |
| 1999-01-11 | 430 | 430 | 430 | 430 | 3,000 | 1,075 |
| 1999-01-08 | 430 | 430 | 430 | 430 | 1,000 | 1,075 |
| 1999-01-05 | 401 | 401 | 401 | 401 | 1,000 | 1,002.50 |
| 1999-01-04 | 400 | 400 | 400 | 400 | 1,000 | 1,000 |
分割・併合履歴 ： [2019-02-26]1株→2株 [2017-08-29]1株→0.2株
