4920 (株)日本色材工業研究所 の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 400 | 400 | 400 | 400 | 2,000 | 1,000 |
| 2000-12-28 | 420 | 420 | 400 | 400 | 6,000 | 1,000 |
| 2000-12-26 | 400 | 405 | 400 | 400 | 7,000 | 1,000 |
| 2000-12-21 | 405 | 405 | 405 | 405 | 2,000 | 1,012.50 |
| 2000-12-19 | 405 | 405 | 405 | 405 | 2,000 | 1,012.50 |
| 2000-12-18 | 410 | 410 | 410 | 410 | 4,000 | 1,025 |
| 2000-12-15 | 400 | 410 | 400 | 410 | 7,000 | 1,025 |
| 2000-12-14 | 415 | 415 | 400 | 400 | 6,000 | 1,000 |
| 2000-12-12 | 420 | 420 | 420 | 420 | 1,000 | 1,050 |
| 2000-12-11 | 415 | 425 | 410 | 420 | 11,000 | 1,050 |
| 2000-12-08 | 410 | 410 | 410 | 410 | 1,000 | 1,025 |
| 2000-12-07 | 405 | 405 | 405 | 405 | 1,000 | 1,012.50 |
| 2000-12-04 | 410 | 420 | 400 | 405 | 8,000 | 1,012.50 |
| 2000-11-24 | 405 | 405 | 405 | 405 | 2,000 | 1,012.50 |
| 2000-11-22 | 410 | 410 | 400 | 405 | 5,000 | 1,012.50 |
| 2000-11-21 | 390 | 400 | 390 | 400 | 3,000 | 1,000 |
| 2000-11-20 | 390 | 390 | 390 | 390 | 2,000 | 975 |
| 2000-11-17 | 415 | 415 | 410 | 410 | 2,000 | 1,025 |
| 2000-11-13 | 415 | 415 | 400 | 402 | 28,000 | 1,005 |
| 2000-11-02 | 420 | 420 | 420 | 420 | 1,000 | 1,050 |
| 2000-10-31 | 410 | 410 | 410 | 410 | 2,000 | 1,025 |
| 2000-10-30 | 415 | 415 | 415 | 415 | 1,000 | 1,037.50 |
| 2000-10-26 | 423 | 430 | 423 | 430 | 2,000 | 1,075 |
| 2000-10-17 | 460 | 470 | 455 | 460 | 4,000 | 1,150 |
| 2000-10-03 | 500 | 500 | 500 | 500 | 1,000 | 1,250 |
| 2000-09-26 | 450 | 450 | 450 | 450 | 1,000 | 1,125 |
| 2000-09-21 | 445 | 445 | 445 | 445 | 1,000 | 1,112.50 |
| 2000-09-18 | 450 | 450 | 450 | 450 | 1,000 | 1,125 |
| 2000-09-13 | 420 | 420 | 420 | 420 | 5,000 | 1,050 |
| 2000-09-05 | 450 | 450 | 421 | 421 | 4,000 | 1,052.50 |
| 2000-09-01 | 425 | 425 | 425 | 425 | 1,000 | 1,062.50 |
| 2000-08-17 | 450 | 450 | 420 | 420 | 2,000 | 1,050 |
| 2000-08-02 | 450 | 450 | 450 | 450 | 1,000 | 1,125 |
| 2000-07-27 | 450 | 450 | 450 | 450 | 1,000 | 1,125 |
| 2000-07-24 | 455 | 455 | 455 | 455 | 1,000 | 1,137.50 |
| 2000-07-19 | 490 | 490 | 490 | 490 | 1,000 | 1,225 |
| 2000-07-17 | 490 | 490 | 490 | 490 | 1,000 | 1,225 |
| 2000-07-05 | 505 | 505 | 505 | 505 | 1,000 | 1,262.50 |
| 2000-07-04 | 510 | 510 | 510 | 510 | 2,000 | 1,275 |
| 2000-06-20 | 510 | 510 | 510 | 510 | 1,000 | 1,275 |
| 2000-06-19 | 500 | 500 | 500 | 500 | 2,000 | 1,250 |
| 2000-06-14 | 411 | 411 | 411 | 411 | 1,000 | 1,027.50 |
| 2000-06-09 | 410 | 410 | 410 | 410 | 1,000 | 1,025 |
| 2000-06-08 | 410 | 410 | 410 | 410 | 2,000 | 1,025 |
| 2000-06-07 | 409 | 410 | 407 | 410 | 3,000 | 1,025 |
| 2000-06-05 | 410 | 410 | 410 | 410 | 4,000 | 1,025 |
| 2000-06-02 | 409 | 410 | 409 | 410 | 2,000 | 1,025 |
| 2000-05-29 | 450 | 450 | 450 | 450 | 1,000 | 1,125 |
| 2000-05-18 | 500 | 500 | 500 | 500 | 1,000 | 1,250 |
| 2000-05-17 | 423 | 425 | 423 | 425 | 2,000 | 1,062.50 |
| 2000-05-15 | 442 | 442 | 442 | 442 | 1,000 | 1,105 |
| 2000-05-11 | 410 | 410 | 410 | 410 | 1,000 | 1,025 |
| 2000-05-09 | 410 | 410 | 410 | 410 | 1,000 | 1,025 |
| 2000-05-02 | 406 | 406 | 406 | 406 | 6,000 | 1,015 |
| 2000-04-27 | 406 | 406 | 406 | 406 | 1,000 | 1,015 |
| 2000-04-20 | 399 | 405 | 399 | 405 | 6,000 | 1,012.50 |
| 2000-04-19 | 420 | 420 | 400 | 400 | 20,000 | 1,000 |
| 2000-04-18 | 430 | 430 | 420 | 420 | 4,000 | 1,050 |
| 2000-04-17 | 442 | 442 | 420 | 420 | 2,000 | 1,050 |
| 2000-04-12 | 420 | 420 | 420 | 420 | 4,000 | 1,050 |
| 2000-03-31 | 420 | 420 | 420 | 420 | 1,000 | 1,050 |
| 2000-03-28 | 411 | 411 | 410 | 410 | 3,000 | 1,025 |
| 2000-03-22 | 412 | 412 | 411 | 411 | 2,000 | 1,027.50 |
| 2000-03-21 | 411 | 411 | 411 | 411 | 1,000 | 1,027.50 |
| 2000-03-17 | 405 | 405 | 400 | 400 | 3,000 | 1,000 |
| 2000-03-15 | 409 | 409 | 401 | 401 | 7,000 | 1,002.50 |
| 2000-03-13 | 403 | 403 | 403 | 403 | 1,000 | 1,007.50 |
| 2000-03-10 | 450 | 450 | 450 | 450 | 3,000 | 1,125 |
| 2000-03-09 | 450 | 450 | 450 | 450 | 9,000 | 1,125 |
| 2000-03-07 | 485 | 485 | 470 | 470 | 2,000 | 1,175 |
| 2000-03-03 | 500 | 500 | 500 | 500 | 4,000 | 1,250 |
| 2000-03-02 | 526 | 526 | 500 | 500 | 2,000 | 1,250 |
| 2000-02-23 | 548 | 548 | 548 | 548 | 1,000 | 1,370 |
| 2000-02-22 | 548 | 548 | 548 | 548 | 1,000 | 1,370 |
| 2000-02-18 | 549 | 549 | 540 | 540 | 2,000 | 1,350 |
| 2000-02-17 | 560 | 560 | 560 | 560 | 1,000 | 1,400 |
| 2000-02-16 | 550 | 550 | 550 | 550 | 1,000 | 1,375 |
| 2000-02-10 | 555 | 555 | 555 | 555 | 1,000 | 1,387.50 |
| 2000-02-07 | 542 | 550 | 542 | 550 | 3,000 | 1,375 |
| 2000-02-03 | 550 | 550 | 550 | 550 | 1,000 | 1,375 |
| 2000-02-02 | 552 | 552 | 552 | 552 | 1,000 | 1,380 |
| 2000-01-25 | 512 | 512 | 512 | 512 | 2,000 | 1,280 |
| 2000-01-24 | 530 | 530 | 512 | 512 | 3,000 | 1,280 |
| 2000-01-21 | 530 | 530 | 530 | 530 | 1,000 | 1,325 |
| 2000-01-20 | 530 | 530 | 530 | 530 | 1,000 | 1,325 |
| 2000-01-19 | 530 | 530 | 530 | 530 | 1,000 | 1,325 |
| 2000-01-18 | 530 | 530 | 530 | 530 | 1,000 | 1,325 |
| 2000-01-17 | 530 | 530 | 530 | 530 | 2,000 | 1,325 |
| 2000-01-07 | 530 | 530 | 530 | 530 | 1,000 | 1,325 |
| 2000-01-06 | 530 | 530 | 530 | 530 | 1,000 | 1,325 |
| 2000-01-05 | 511 | 511 | 511 | 511 | 1,000 | 1,277.50 |
| 2000-01-04 | 510 | 510 | 510 | 510 | 1,000 | 1,275 |
分割・併合履歴 ： [2019-02-26]1株→2株 [2017-08-29]1株→0.2株
