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
2002-12-302952952952951,000737.50
2002-12-262802852802852,000712.50
2002-12-252652662652653,000662.50
2002-12-242802802802801,000700
2002-12-193053052952953,000737.50
2002-12-183053053053051,000762.50
2002-12-172902902902903,000725
2002-12-162902902902902,000725
2002-12-132952952952953,000737.50
2002-12-122952952952952,000737.50
2002-12-113003003003001,000750
2002-12-103203203003108,000775
2002-12-063003002902957,000737.50
2002-12-053003003003001,000750
2002-12-043103102953004,000750
2002-11-293003103003102,000775
2002-11-282902952902954,000737.50
2002-11-262902952902952,000737.50
2002-11-253003002802905,000725
2002-11-223003053003007,000750
2002-11-213103103103102,000775
2002-11-203103103003002,000750
2002-11-1932032030030010,000750
2002-11-182953002953007,000750
2002-11-153103103103102,000775
2002-11-143303403303303,000825
2002-11-123503503503505,000875
2002-11-053603603603602,000900
2002-11-013603603603602,000900
2002-10-183804003804003,0001,000
2002-10-173953953953951,000987.50
2002-10-163603603603602,000900
2002-10-103503503453503,000875
2002-09-193953953603904,000975
2002-09-184004004004001,0001,000
2002-09-173754003753808,000950
2002-09-053703703703701,000925
2002-09-033753803753803,000950
2002-08-283883883883883,000970
2002-08-273883883883882,000970
2002-08-223853853853851,000962.50
2002-08-213903903903905,000975
2002-08-204104104004004,0001,000
2002-08-194004004004001,0001,000
2002-08-124004004004001,0001,000
2002-08-053803853803803,000950
2002-07-303803803803801,000950
2002-07-194004003953954,000987.50
2002-07-184004004004001,0001,000
2002-07-174004004004001,0001,000
2002-07-163853853853851,000962.50
2002-07-104004004004001,0001,000
2002-07-044004004004003,0001,000
2002-07-024154154154152,0001,037.50
2002-06-253903953903902,000975
2002-06-244254254004004,0001,000
2002-06-214254254254253,0001,062.50
2002-06-184404404204305,0001,075
2002-06-174104204104104,0001,025
2002-06-114004004004003,0001,000
2002-05-243903903903901,000975
2002-05-204404404404401,0001,100
2002-05-174504504204202,0001,050
2002-05-074204454204307,0001,075
2002-05-024204204204201,0001,050
2002-04-304204204204201,0001,050
2002-04-264054054004002,0001,000
2002-04-223903903903904,000975
2002-04-193903903903902,000975
2002-04-183953953953952,000987.50
2002-04-154154154154151,0001,037.50
2002-04-094104104104101,0001,025
2002-04-024404404104103,0001,025
2002-03-223603753603752,000937.50
2002-03-204004003703804,000950
2002-03-193904303803804,000950
2002-03-184104104104101,0001,025
2002-03-0540541038038014,000950
2002-02-273953953953952,000987.50
2002-02-253903903903901,000975
2002-02-224304304304301,0001,075
2002-02-194404404404401,0001,100
2002-02-184004004004003,0001,000
2002-02-154004003804003,0001,000
2002-02-143814103814005,0001,000
2002-02-124004004004003,0001,000
2002-02-054304304304301,0001,075
2002-02-044304304304302,0001,075
2002-02-014754804454456,0001,112.50
2002-01-254304304304301,0001,075
2002-01-234304304304303,0001,075
2002-01-224304304304303,0001,075
2002-01-214004304004303,0001,075
2002-01-174254254004005,0001,000

分割・併合履歴 : [2019-02-26]1株→2株 [2017-08-29]1株→0.2株