4920 (株)日本色材工業研究所 の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 295 | 295 | 295 | 295 | 1,000 | 737.50 |
| 2002-12-26 | 280 | 285 | 280 | 285 | 2,000 | 712.50 |
| 2002-12-25 | 265 | 266 | 265 | 265 | 3,000 | 662.50 |
| 2002-12-24 | 280 | 280 | 280 | 280 | 1,000 | 700 |
| 2002-12-19 | 305 | 305 | 295 | 295 | 3,000 | 737.50 |
| 2002-12-18 | 305 | 305 | 305 | 305 | 1,000 | 762.50 |
| 2002-12-17 | 290 | 290 | 290 | 290 | 3,000 | 725 |
| 2002-12-16 | 290 | 290 | 290 | 290 | 2,000 | 725 |
| 2002-12-13 | 295 | 295 | 295 | 295 | 3,000 | 737.50 |
| 2002-12-12 | 295 | 295 | 295 | 295 | 2,000 | 737.50 |
| 2002-12-11 | 300 | 300 | 300 | 300 | 1,000 | 750 |
| 2002-12-10 | 320 | 320 | 300 | 310 | 8,000 | 775 |
| 2002-12-06 | 300 | 300 | 290 | 295 | 7,000 | 737.50 |
| 2002-12-05 | 300 | 300 | 300 | 300 | 1,000 | 750 |
| 2002-12-04 | 310 | 310 | 295 | 300 | 4,000 | 750 |
| 2002-11-29 | 300 | 310 | 300 | 310 | 2,000 | 775 |
| 2002-11-28 | 290 | 295 | 290 | 295 | 4,000 | 737.50 |
| 2002-11-26 | 290 | 295 | 290 | 295 | 2,000 | 737.50 |
| 2002-11-25 | 300 | 300 | 280 | 290 | 5,000 | 725 |
| 2002-11-22 | 300 | 305 | 300 | 300 | 7,000 | 750 |
| 2002-11-21 | 310 | 310 | 310 | 310 | 2,000 | 775 |
| 2002-11-20 | 310 | 310 | 300 | 300 | 2,000 | 750 |
| 2002-11-19 | 320 | 320 | 300 | 300 | 10,000 | 750 |
| 2002-11-18 | 295 | 300 | 295 | 300 | 7,000 | 750 |
| 2002-11-15 | 310 | 310 | 310 | 310 | 2,000 | 775 |
| 2002-11-14 | 330 | 340 | 330 | 330 | 3,000 | 825 |
| 2002-11-12 | 350 | 350 | 350 | 350 | 5,000 | 875 |
| 2002-11-05 | 360 | 360 | 360 | 360 | 2,000 | 900 |
| 2002-11-01 | 360 | 360 | 360 | 360 | 2,000 | 900 |
| 2002-10-18 | 380 | 400 | 380 | 400 | 3,000 | 1,000 |
| 2002-10-17 | 395 | 395 | 395 | 395 | 1,000 | 987.50 |
| 2002-10-16 | 360 | 360 | 360 | 360 | 2,000 | 900 |
| 2002-10-10 | 350 | 350 | 345 | 350 | 3,000 | 875 |
| 2002-09-19 | 395 | 395 | 360 | 390 | 4,000 | 975 |
| 2002-09-18 | 400 | 400 | 400 | 400 | 1,000 | 1,000 |
| 2002-09-17 | 375 | 400 | 375 | 380 | 8,000 | 950 |
| 2002-09-05 | 370 | 370 | 370 | 370 | 1,000 | 925 |
| 2002-09-03 | 375 | 380 | 375 | 380 | 3,000 | 950 |
| 2002-08-28 | 388 | 388 | 388 | 388 | 3,000 | 970 |
| 2002-08-27 | 388 | 388 | 388 | 388 | 2,000 | 970 |
| 2002-08-22 | 385 | 385 | 385 | 385 | 1,000 | 962.50 |
| 2002-08-21 | 390 | 390 | 390 | 390 | 5,000 | 975 |
| 2002-08-20 | 410 | 410 | 400 | 400 | 4,000 | 1,000 |
| 2002-08-19 | 400 | 400 | 400 | 400 | 1,000 | 1,000 |
| 2002-08-12 | 400 | 400 | 400 | 400 | 1,000 | 1,000 |
| 2002-08-05 | 380 | 385 | 380 | 380 | 3,000 | 950 |
| 2002-07-30 | 380 | 380 | 380 | 380 | 1,000 | 950 |
| 2002-07-19 | 400 | 400 | 395 | 395 | 4,000 | 987.50 |
| 2002-07-18 | 400 | 400 | 400 | 400 | 1,000 | 1,000 |
| 2002-07-17 | 400 | 400 | 400 | 400 | 1,000 | 1,000 |
| 2002-07-16 | 385 | 385 | 385 | 385 | 1,000 | 962.50 |
| 2002-07-10 | 400 | 400 | 400 | 400 | 1,000 | 1,000 |
| 2002-07-04 | 400 | 400 | 400 | 400 | 3,000 | 1,000 |
| 2002-07-02 | 415 | 415 | 415 | 415 | 2,000 | 1,037.50 |
| 2002-06-25 | 390 | 395 | 390 | 390 | 2,000 | 975 |
| 2002-06-24 | 425 | 425 | 400 | 400 | 4,000 | 1,000 |
| 2002-06-21 | 425 | 425 | 425 | 425 | 3,000 | 1,062.50 |
| 2002-06-18 | 440 | 440 | 420 | 430 | 5,000 | 1,075 |
| 2002-06-17 | 410 | 420 | 410 | 410 | 4,000 | 1,025 |
| 2002-06-11 | 400 | 400 | 400 | 400 | 3,000 | 1,000 |
| 2002-05-24 | 390 | 390 | 390 | 390 | 1,000 | 975 |
| 2002-05-20 | 440 | 440 | 440 | 440 | 1,000 | 1,100 |
| 2002-05-17 | 450 | 450 | 420 | 420 | 2,000 | 1,050 |
| 2002-05-07 | 420 | 445 | 420 | 430 | 7,000 | 1,075 |
| 2002-05-02 | 420 | 420 | 420 | 420 | 1,000 | 1,050 |
| 2002-04-30 | 420 | 420 | 420 | 420 | 1,000 | 1,050 |
| 2002-04-26 | 405 | 405 | 400 | 400 | 2,000 | 1,000 |
| 2002-04-22 | 390 | 390 | 390 | 390 | 4,000 | 975 |
| 2002-04-19 | 390 | 390 | 390 | 390 | 2,000 | 975 |
| 2002-04-18 | 395 | 395 | 395 | 395 | 2,000 | 987.50 |
| 2002-04-15 | 415 | 415 | 415 | 415 | 1,000 | 1,037.50 |
| 2002-04-09 | 410 | 410 | 410 | 410 | 1,000 | 1,025 |
| 2002-04-02 | 440 | 440 | 410 | 410 | 3,000 | 1,025 |
| 2002-03-22 | 360 | 375 | 360 | 375 | 2,000 | 937.50 |
| 2002-03-20 | 400 | 400 | 370 | 380 | 4,000 | 950 |
| 2002-03-19 | 390 | 430 | 380 | 380 | 4,000 | 950 |
| 2002-03-18 | 410 | 410 | 410 | 410 | 1,000 | 1,025 |
| 2002-03-05 | 405 | 410 | 380 | 380 | 14,000 | 950 |
| 2002-02-27 | 395 | 395 | 395 | 395 | 2,000 | 987.50 |
| 2002-02-25 | 390 | 390 | 390 | 390 | 1,000 | 975 |
| 2002-02-22 | 430 | 430 | 430 | 430 | 1,000 | 1,075 |
| 2002-02-19 | 440 | 440 | 440 | 440 | 1,000 | 1,100 |
| 2002-02-18 | 400 | 400 | 400 | 400 | 3,000 | 1,000 |
| 2002-02-15 | 400 | 400 | 380 | 400 | 3,000 | 1,000 |
| 2002-02-14 | 381 | 410 | 381 | 400 | 5,000 | 1,000 |
| 2002-02-12 | 400 | 400 | 400 | 400 | 3,000 | 1,000 |
| 2002-02-05 | 430 | 430 | 430 | 430 | 1,000 | 1,075 |
| 2002-02-04 | 430 | 430 | 430 | 430 | 2,000 | 1,075 |
| 2002-02-01 | 475 | 480 | 445 | 445 | 6,000 | 1,112.50 |
| 2002-01-25 | 430 | 430 | 430 | 430 | 1,000 | 1,075 |
| 2002-01-23 | 430 | 430 | 430 | 430 | 3,000 | 1,075 |
| 2002-01-22 | 430 | 430 | 430 | 430 | 3,000 | 1,075 |
| 2002-01-21 | 400 | 430 | 400 | 430 | 3,000 | 1,075 |
| 2002-01-17 | 425 | 425 | 400 | 400 | 5,000 | 1,000 |
分割・併合履歴 ： [2019-02-26]1株→2株 [2017-08-29]1株→0.2株
