4920 (株)日本色材工業研究所 の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-18 | 410 | 430 | 405 | 405 | 3,000 | 1,012.50 |
| 2001-12-17 | 405 | 405 | 405 | 405 | 5,000 | 1,012.50 |
| 2001-12-13 | 410 | 410 | 410 | 410 | 1,000 | 1,025 |
| 2001-12-11 | 400 | 425 | 400 | 420 | 10,000 | 1,050 |
| 2001-12-07 | 395 | 395 | 395 | 395 | 2,000 | 987.50 |
| 2001-12-06 | 395 | 395 | 380 | 385 | 3,000 | 962.50 |
| 2001-12-05 | 383 | 385 | 380 | 380 | 4,000 | 950 |
| 2001-12-04 | 380 | 385 | 380 | 380 | 6,000 | 950 |
| 2001-12-03 | 380 | 380 | 380 | 380 | 1,000 | 950 |
| 2001-11-26 | 380 | 380 | 380 | 380 | 1,000 | 950 |
| 2001-11-22 | 380 | 380 | 380 | 380 | 1,000 | 950 |
| 2001-11-20 | 385 | 385 | 385 | 385 | 1,000 | 962.50 |
| 2001-11-19 | 365 | 370 | 365 | 370 | 3,000 | 925 |
| 2001-11-16 | 370 | 370 | 370 | 370 | 3,000 | 925 |
| 2001-11-14 | 376 | 376 | 376 | 376 | 1,000 | 940 |
| 2001-11-13 | 390 | 390 | 390 | 390 | 1,000 | 975 |
| 2001-11-09 | 385 | 385 | 385 | 385 | 2,000 | 962.50 |
| 2001-11-08 | 390 | 390 | 380 | 380 | 9,000 | 950 |
| 2001-11-07 | 390 | 390 | 390 | 390 | 2,000 | 975 |
| 2001-11-06 | 410 | 410 | 410 | 410 | 1,000 | 1,025 |
| 2001-11-05 | 410 | 410 | 410 | 410 | 1,000 | 1,025 |
| 2001-11-01 | 422 | 422 | 420 | 420 | 4,000 | 1,050 |
| 2001-10-31 | 422 | 422 | 420 | 420 | 4,000 | 1,050 |
| 2001-10-30 | 425 | 425 | 420 | 425 | 4,000 | 1,062.50 |
| 2001-10-24 | 390 | 390 | 390 | 390 | 1,000 | 975 |
| 2001-10-23 | 390 | 390 | 370 | 370 | 6,000 | 925 |
| 2001-10-22 | 370 | 370 | 370 | 370 | 2,000 | 925 |
| 2001-10-19 | 370 | 370 | 370 | 370 | 1,000 | 925 |
| 2001-10-18 | 370 | 370 | 370 | 370 | 1,000 | 925 |
| 2001-10-17 | 370 | 370 | 370 | 370 | 1,000 | 925 |
| 2001-10-15 | 355 | 355 | 350 | 350 | 3,000 | 875 |
| 2001-10-12 | 370 | 370 | 355 | 355 | 6,000 | 887.50 |
| 2001-10-10 | 390 | 390 | 390 | 390 | 2,000 | 975 |
| 2001-10-03 | 385 | 385 | 385 | 385 | 1,000 | 962.50 |
| 2001-09-28 | 380 | 380 | 380 | 380 | 1,000 | 950 |
| 2001-09-18 | 400 | 400 | 400 | 400 | 2,000 | 1,000 |
| 2001-09-17 | 395 | 395 | 395 | 395 | 1,000 | 987.50 |
| 2001-09-12 | 385 | 385 | 385 | 385 | 1,000 | 962.50 |
| 2001-09-10 | 390 | 390 | 380 | 390 | 4,000 | 975 |
| 2001-09-07 | 386 | 390 | 386 | 390 | 2,000 | 975 |
| 2001-09-05 | 386 | 390 | 386 | 390 | 2,000 | 975 |
| 2001-09-03 | 395 | 395 | 395 | 395 | 2,000 | 987.50 |
| 2001-08-30 | 400 | 400 | 400 | 400 | 2,000 | 1,000 |
| 2001-08-27 | 400 | 400 | 400 | 400 | 1,000 | 1,000 |
| 2001-08-22 | 395 | 395 | 395 | 395 | 2,000 | 987.50 |
| 2001-08-21 | 405 | 405 | 405 | 405 | 1,000 | 1,012.50 |
| 2001-08-20 | 410 | 410 | 390 | 395 | 20,000 | 987.50 |
| 2001-08-14 | 415 | 415 | 415 | 415 | 1,000 | 1,037.50 |
| 2001-08-09 | 420 | 420 | 410 | 410 | 6,000 | 1,025 |
| 2001-08-07 | 405 | 425 | 405 | 425 | 5,000 | 1,062.50 |
| 2001-08-06 | 397 | 400 | 397 | 400 | 8,000 | 1,000 |
| 2001-07-25 | 410 | 415 | 410 | 415 | 2,000 | 1,037.50 |
| 2001-07-24 | 435 | 435 | 435 | 435 | 1,000 | 1,087.50 |
| 2001-07-18 | 450 | 450 | 450 | 450 | 1,000 | 1,125 |
| 2001-07-11 | 455 | 455 | 450 | 450 | 3,000 | 1,125 |
| 2001-07-10 | 470 | 470 | 450 | 450 | 5,000 | 1,125 |
| 2001-07-09 | 480 | 480 | 480 | 480 | 6,000 | 1,200 |
| 2001-07-04 | 480 | 485 | 480 | 485 | 2,000 | 1,212.50 |
| 2001-07-03 | 480 | 490 | 480 | 480 | 5,000 | 1,200 |
| 2001-07-02 | 470 | 470 | 470 | 470 | 2,000 | 1,175 |
| 2001-06-25 | 470 | 470 | 470 | 470 | 2,000 | 1,175 |
| 2001-06-22 | 470 | 475 | 470 | 470 | 3,000 | 1,175 |
| 2001-06-20 | 475 | 475 | 471 | 475 | 7,000 | 1,187.50 |
| 2001-06-19 | 470 | 480 | 470 | 475 | 3,000 | 1,187.50 |
| 2001-06-18 | 470 | 475 | 460 | 470 | 4,000 | 1,175 |
| 2001-06-15 | 450 | 450 | 450 | 450 | 3,000 | 1,125 |
| 2001-06-14 | 455 | 460 | 450 | 450 | 4,000 | 1,125 |
| 2001-06-12 | 440 | 450 | 440 | 450 | 7,000 | 1,125 |
| 2001-06-11 | 410 | 480 | 410 | 440 | 20,000 | 1,100 |
| 2001-06-08 | 405 | 405 | 405 | 405 | 2,000 | 1,012.50 |
| 2001-06-07 | 410 | 410 | 410 | 410 | 1,000 | 1,025 |
| 2001-06-01 | 405 | 405 | 405 | 405 | 1,000 | 1,012.50 |
| 2001-05-30 | 408 | 410 | 405 | 405 | 6,000 | 1,012.50 |
| 2001-05-23 | 410 | 410 | 410 | 410 | 1,000 | 1,025 |
| 2001-05-22 | 420 | 420 | 405 | 410 | 12,000 | 1,025 |
| 2001-05-18 | 425 | 425 | 420 | 420 | 2,000 | 1,050 |
| 2001-05-17 | 422 | 422 | 422 | 422 | 1,000 | 1,055 |
| 2001-05-09 | 425 | 425 | 415 | 425 | 3,000 | 1,062.50 |
| 2001-05-08 | 420 | 420 | 420 | 420 | 2,000 | 1,050 |
| 2001-05-07 | 415 | 415 | 415 | 415 | 1,000 | 1,037.50 |
| 2001-05-02 | 405 | 415 | 405 | 415 | 7,000 | 1,037.50 |
| 2001-04-25 | 405 | 405 | 405 | 405 | 1,000 | 1,012.50 |
| 2001-04-19 | 435 | 435 | 435 | 435 | 1,000 | 1,087.50 |
| 2001-04-18 | 420 | 420 | 415 | 415 | 2,000 | 1,037.50 |
| 2001-04-13 | 390 | 410 | 390 | 410 | 2,000 | 1,025 |
| 2001-04-10 | 400 | 400 | 400 | 400 | 2,000 | 1,000 |
| 2001-04-05 | 395 | 400 | 395 | 400 | 3,000 | 1,000 |
| 2001-04-03 | 400 | 400 | 400 | 400 | 2,000 | 1,000 |
| 2001-03-30 | 400 | 400 | 400 | 400 | 6,000 | 1,000 |
| 2001-03-23 | 415 | 415 | 415 | 415 | 1,000 | 1,037.50 |
| 2001-03-22 | 400 | 400 | 400 | 400 | 2,000 | 1,000 |
| 2001-03-21 | 400 | 400 | 400 | 400 | 6,000 | 1,000 |
| 2001-03-19 | 400 | 400 | 400 | 400 | 4,000 | 1,000 |
| 2001-03-16 | 395 | 395 | 395 | 395 | 3,000 | 987.50 |
| 2001-03-15 | 390 | 400 | 390 | 390 | 4,000 | 975 |
| 2001-03-12 | 440 | 440 | 435 | 435 | 2,000 | 1,087.50 |
| 2001-03-07 | 455 | 455 | 455 | 455 | 1,000 | 1,137.50 |
| 2001-03-06 | 480 | 480 | 470 | 470 | 3,000 | 1,175 |
| 2001-03-01 | 505 | 505 | 505 | 505 | 2,000 | 1,262.50 |
| 2001-02-28 | 510 | 515 | 505 | 515 | 3,000 | 1,287.50 |
| 2001-02-23 | 560 | 560 | 530 | 531 | 5,000 | 1,327.50 |
| 2001-02-22 | 600 | 600 | 600 | 600 | 1,000 | 1,500 |
| 2001-02-20 | 610 | 610 | 610 | 610 | 1,000 | 1,525 |
| 2001-02-19 | 590 | 600 | 590 | 600 | 4,000 | 1,500 |
| 2001-02-16 | 445 | 670 | 445 | 630 | 18,000 | 1,575 |
| 2001-02-14 | 420 | 430 | 420 | 430 | 2,000 | 1,075 |
| 2001-02-13 | 410 | 425 | 410 | 420 | 4,000 | 1,050 |
| 2001-02-08 | 420 | 420 | 410 | 415 | 4,000 | 1,037.50 |
| 2001-02-07 | 410 | 415 | 410 | 415 | 2,000 | 1,037.50 |
| 2001-02-05 | 410 | 410 | 410 | 410 | 2,000 | 1,025 |
| 2001-02-02 | 410 | 420 | 400 | 410 | 11,000 | 1,025 |
| 2001-02-01 | 400 | 400 | 400 | 400 | 2,000 | 1,000 |
| 2001-01-26 | 410 | 410 | 410 | 410 | 1,000 | 1,025 |
| 2001-01-23 | 410 | 410 | 410 | 410 | 1,000 | 1,025 |
| 2001-01-18 | 410 | 410 | 410 | 410 | 1,000 | 1,025 |
| 2001-01-11 | 390 | 400 | 390 | 400 | 2,000 | 1,000 |
| 2001-01-10 | 400 | 400 | 400 | 400 | 2,000 | 1,000 |
| 2001-01-05 | 405 | 405 | 405 | 405 | 4,000 | 1,012.50 |
分割・併合履歴 ： [2019-02-26]1株→2株 [2017-08-29]1株→0.2株
