4920 (株)日本色材工業研究所 の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-26 | 337 | 337 | 337 | 337 | 1,000 | 842.50 |
| 2003-12-25 | 337 | 337 | 337 | 337 | 1,000 | 842.50 |
| 2003-12-22 | 340 | 340 | 325 | 325 | 4,000 | 812.50 |
| 2003-12-19 | 335 | 340 | 330 | 340 | 9,000 | 850 |
| 2003-12-18 | 340 | 345 | 340 | 340 | 8,000 | 850 |
| 2003-12-17 | 343 | 350 | 343 | 345 | 5,000 | 862.50 |
| 2003-12-16 | 340 | 345 | 340 | 345 | 4,000 | 862.50 |
| 2003-12-09 | 350 | 370 | 350 | 364 | 4,000 | 910 |
| 2003-12-05 | 346 | 346 | 345 | 345 | 2,000 | 862.50 |
| 2003-12-04 | 349 | 349 | 348 | 348 | 2,000 | 870 |
| 2003-12-02 | 345 | 350 | 345 | 345 | 3,000 | 862.50 |
| 2003-11-28 | 348 | 348 | 345 | 345 | 2,000 | 862.50 |
| 2003-11-27 | 340 | 345 | 340 | 345 | 2,000 | 862.50 |
| 2003-11-26 | 341 | 345 | 341 | 345 | 2,000 | 862.50 |
| 2003-11-25 | 345 | 345 | 342 | 345 | 4,000 | 862.50 |
| 2003-11-19 | 345 | 345 | 345 | 345 | 3,000 | 862.50 |
| 2003-11-18 | 348 | 348 | 345 | 345 | 2,000 | 862.50 |
| 2003-11-17 | 346 | 350 | 346 | 350 | 2,000 | 875 |
| 2003-11-13 | 345 | 345 | 345 | 345 | 3,000 | 862.50 |
| 2003-11-12 | 350 | 350 | 345 | 345 | 3,000 | 862.50 |
| 2003-11-11 | 350 | 350 | 345 | 345 | 7,000 | 862.50 |
| 2003-11-10 | 350 | 350 | 350 | 350 | 4,000 | 875 |
| 2003-11-07 | 345 | 352 | 345 | 350 | 7,000 | 875 |
| 2003-11-04 | 350 | 352 | 350 | 352 | 2,000 | 880 |
| 2003-10-29 | 350 | 356 | 345 | 355 | 6,000 | 887.50 |
| 2003-10-23 | 360 | 360 | 350 | 360 | 3,000 | 900 |
| 2003-10-22 | 367 | 371 | 365 | 370 | 4,000 | 925 |
| 2003-10-21 | 379 | 379 | 379 | 379 | 3,000 | 947.50 |
| 2003-10-20 | 385 | 385 | 374 | 379 | 6,000 | 947.50 |
| 2003-10-17 | 360 | 374 | 355 | 374 | 12,000 | 935 |
| 2003-10-16 | 360 | 360 | 355 | 355 | 3,000 | 887.50 |
| 2003-10-15 | 350 | 351 | 350 | 351 | 3,000 | 877.50 |
| 2003-10-14 | 357 | 360 | 350 | 350 | 7,000 | 875 |
| 2003-10-08 | 355 | 360 | 355 | 360 | 2,000 | 900 |
| 2003-10-06 | 350 | 355 | 350 | 355 | 2,000 | 887.50 |
| 2003-10-03 | 350 | 350 | 350 | 350 | 1,000 | 875 |
| 2003-10-02 | 356 | 356 | 356 | 356 | 1,000 | 890 |
| 2003-10-01 | 345 | 356 | 345 | 345 | 3,000 | 862.50 |
| 2003-09-30 | 360 | 365 | 360 | 360 | 9,000 | 900 |
| 2003-09-29 | 370 | 370 | 365 | 365 | 3,000 | 912.50 |
| 2003-09-25 | 366 | 371 | 365 | 365 | 8,000 | 912.50 |
| 2003-09-24 | 380 | 380 | 375 | 375 | 3,000 | 937.50 |
| 2003-09-19 | 369 | 371 | 369 | 370 | 7,000 | 925 |
| 2003-09-18 | 370 | 375 | 370 | 370 | 4,000 | 925 |
| 2003-09-17 | 370 | 371 | 370 | 370 | 4,000 | 925 |
| 2003-09-16 | 375 | 375 | 370 | 370 | 3,000 | 925 |
| 2003-09-12 | 376 | 376 | 375 | 375 | 2,000 | 937.50 |
| 2003-09-10 | 375 | 376 | 375 | 376 | 2,000 | 940 |
| 2003-09-09 | 380 | 385 | 380 | 380 | 5,000 | 950 |
| 2003-09-08 | 380 | 382 | 370 | 382 | 3,000 | 955 |
| 2003-09-04 | 390 | 390 | 385 | 385 | 2,000 | 962.50 |
| 2003-09-03 | 382 | 385 | 382 | 385 | 2,000 | 962.50 |
| 2003-09-02 | 390 | 390 | 380 | 380 | 2,000 | 950 |
| 2003-08-27 | 375 | 375 | 375 | 375 | 1,000 | 937.50 |
| 2003-08-26 | 370 | 375 | 365 | 375 | 4,000 | 937.50 |
| 2003-08-25 | 375 | 380 | 375 | 379 | 4,000 | 947.50 |
| 2003-08-22 | 378 | 380 | 378 | 380 | 2,000 | 950 |
| 2003-08-20 | 380 | 385 | 380 | 380 | 3,000 | 950 |
| 2003-08-19 | 385 | 385 | 385 | 385 | 1,000 | 962.50 |
| 2003-08-14 | 350 | 360 | 350 | 360 | 6,000 | 900 |
| 2003-08-12 | 345 | 350 | 345 | 350 | 2,000 | 875 |
| 2003-08-11 | 350 | 350 | 350 | 350 | 3,000 | 875 |
| 2003-08-08 | 350 | 350 | 350 | 350 | 1,000 | 875 |
| 2003-08-06 | 360 | 360 | 345 | 347 | 4,000 | 867.50 |
| 2003-08-04 | 361 | 365 | 360 | 360 | 9,000 | 900 |
| 2003-07-29 | 350 | 353 | 350 | 353 | 2,000 | 882.50 |
| 2003-07-28 | 360 | 360 | 355 | 360 | 4,000 | 900 |
| 2003-07-17 | 400 | 400 | 400 | 400 | 1,000 | 1,000 |
| 2003-07-10 | 365 | 370 | 365 | 366 | 9,000 | 915 |
| 2003-07-09 | 365 | 365 | 365 | 365 | 2,000 | 912.50 |
| 2003-07-08 | 365 | 365 | 365 | 365 | 1,000 | 912.50 |
| 2003-07-03 | 400 | 400 | 399 | 399 | 2,000 | 997.50 |
| 2003-07-02 | 405 | 420 | 400 | 400 | 7,000 | 1,000 |
| 2003-06-30 | 365 | 390 | 365 | 390 | 3,000 | 975 |
| 2003-06-27 | 360 | 361 | 360 | 361 | 8,000 | 902.50 |
| 2003-06-25 | 361 | 361 | 360 | 360 | 3,000 | 900 |
| 2003-06-24 | 360 | 360 | 360 | 360 | 1,000 | 900 |
| 2003-06-23 | 360 | 360 | 360 | 360 | 1,000 | 900 |
| 2003-06-19 | 355 | 360 | 355 | 360 | 4,000 | 900 |
| 2003-06-18 | 375 | 375 | 370 | 370 | 3,000 | 925 |
| 2003-06-17 | 370 | 370 | 370 | 370 | 6,000 | 925 |
| 2003-06-16 | 355 | 355 | 355 | 355 | 1,000 | 887.50 |
| 2003-06-12 | 365 | 365 | 365 | 365 | 1,000 | 912.50 |
| 2003-06-11 | 345 | 345 | 345 | 345 | 5,000 | 862.50 |
| 2003-06-05 | 345 | 345 | 340 | 340 | 2,000 | 850 |
| 2003-05-28 | 325 | 325 | 325 | 325 | 1,000 | 812.50 |
| 2003-05-26 | 345 | 345 | 345 | 345 | 2,000 | 862.50 |
| 2003-05-20 | 350 | 350 | 345 | 345 | 2,000 | 862.50 |
| 2003-05-14 | 340 | 340 | 340 | 340 | 1,000 | 850 |
| 2003-05-13 | 335 | 335 | 335 | 335 | 1,000 | 837.50 |
| 2003-05-07 | 335 | 335 | 335 | 335 | 1,000 | 837.50 |
| 2003-04-28 | 340 | 340 | 340 | 340 | 2,000 | 850 |
| 2003-04-18 | 350 | 350 | 320 | 320 | 6,000 | 800 |
| 2003-04-17 | 350 | 350 | 339 | 339 | 2,000 | 847.50 |
| 2003-04-03 | 335 | 335 | 335 | 335 | 1,000 | 837.50 |
| 2003-03-31 | 325 | 325 | 325 | 325 | 1,000 | 812.50 |
| 2003-03-27 | 340 | 340 | 340 | 340 | 2,000 | 850 |
| 2003-03-26 | 340 | 360 | 340 | 360 | 11,000 | 900 |
| 2003-03-24 | 320 | 330 | 320 | 320 | 2,000 | 800 |
| 2003-03-20 | 320 | 320 | 320 | 320 | 2,000 | 800 |
| 2003-03-19 | 325 | 325 | 325 | 325 | 2,000 | 812.50 |
| 2003-03-18 | 320 | 320 | 320 | 320 | 1,000 | 800 |
| 2003-03-17 | 310 | 310 | 310 | 310 | 1,000 | 775 |
| 2003-03-11 | 280 | 290 | 280 | 290 | 2,000 | 725 |
| 2003-03-05 | 300 | 300 | 300 | 300 | 2,000 | 750 |
| 2003-02-26 | 300 | 300 | 300 | 300 | 2,000 | 750 |
| 2003-02-25 | 335 | 335 | 320 | 320 | 4,000 | 800 |
| 2003-02-21 | 340 | 350 | 340 | 350 | 2,000 | 875 |
| 2003-02-20 | 355 | 355 | 355 | 355 | 1,000 | 887.50 |
| 2003-02-19 | 354 | 355 | 354 | 355 | 4,000 | 887.50 |
| 2003-02-18 | 360 | 360 | 350 | 350 | 2,000 | 875 |
| 2003-02-17 | 340 | 360 | 340 | 340 | 2,000 | 850 |
| 2003-02-14 | 330 | 330 | 330 | 330 | 1,000 | 825 |
| 2003-02-13 | 319 | 319 | 319 | 319 | 1,000 | 797.50 |
| 2003-02-10 | 330 | 330 | 320 | 320 | 3,000 | 800 |
| 2003-01-31 | 320 | 325 | 320 | 320 | 6,000 | 800 |
| 2003-01-30 | 325 | 325 | 325 | 325 | 3,000 | 812.50 |
| 2003-01-29 | 350 | 350 | 328 | 328 | 4,000 | 820 |
| 2003-01-28 | 325 | 337 | 325 | 333 | 9,000 | 832.50 |
| 2003-01-20 | 345 | 345 | 345 | 345 | 1,000 | 862.50 |
| 2003-01-17 | 345 | 345 | 320 | 320 | 2,000 | 800 |
| 2003-01-15 | 320 | 320 | 320 | 320 | 1,000 | 800 |
| 2003-01-14 | 320 | 320 | 320 | 320 | 2,000 | 800 |
| 2003-01-08 | 320 | 320 | 320 | 320 | 2,000 | 800 |
| 2003-01-07 | 310 | 310 | 310 | 310 | 3,000 | 775 |
分割・併合履歴 ： [2019-02-26]1株→2株 [2017-08-29]1株→0.2株
