1. HOME >
  2. 株価時系列 >
  3. 4920 >
  4. 2004年

4920 (株)日本色材工業研究所 の時系列データ [2004年度]

日付始値高値安値終値出来高調整後終値
2004-12-305105105095106,0001,275
2004-12-295105105105105,0001,275
2004-12-2850052049952010,0001,300
2004-12-2749551549551312,0001,282.50
2004-12-2448549248048520,0001,212.50
2004-12-2249049047447522,0001,187.50
2004-12-2145949045947030,0001,175
2004-12-20452620449455137,0001,137.50
2004-12-1740343540243046,0001,075
2004-12-163953963953963,000990
2004-12-153933953933956,000987.50
2004-12-144024023963986,000995
2004-12-1339940239940213,0001,005
2004-12-1038239538039526,000987.50
2004-12-093803803793805,000950
2004-12-083703703703701,000925
2004-12-0738038036037011,000925
2004-12-063703703703701,000925
2004-12-033803803803802,000950
2004-12-023803803803801,000950
2004-12-013813813743742,000935
2004-11-263743753743752,000937.50
2004-11-253813813813811,000952.50
2004-11-243863863833832,000957.50
2004-11-223803893803835,000957.50
2004-11-183803803803801,000950
2004-11-173833843803815,000952.50
2004-11-163803813803812,000952.50
2004-11-123853903853893,000972.50
2004-11-113703703703701,000925
2004-11-103803803713716,000927.50
2004-11-093803803803801,000950
2004-11-083843843843842,000960
2004-11-0538438638438410,000960
2004-11-043793843793846,000960
2004-11-023743753713748,000935
2004-11-0137738136937025,000925
2004-10-293603603603601,000900
2004-10-273543553543552,000887.50
2004-10-263553553553553,000887.50
2004-10-223633633633631,000907.50
2004-10-203603603603601,000900
2004-10-193653653653651,000912.50
2004-10-183653673603606,000900
2004-10-143503503503502,000875
2004-10-083463523463503,000875
2004-10-0735535534535019,000875
2004-10-063603723603705,000925
2004-10-013443453443452,000862.50
2004-09-303453453453451,000862.50
2004-09-293453453453451,000862.50
2004-09-273453453453452,000862.50
2004-09-223483493483492,000872.50
2004-09-213473493473494,000872.50
2004-09-153463473463472,000867.50
2004-09-103503503503502,000875
2004-09-093503503503501,000875
2004-09-083513513503502,000875
2004-09-013503503503501,000875
2004-08-313573573573572,000892.50
2004-08-263593593593591,000897.50
2004-08-253573603553605,000900
2004-08-243453603403606,000900
2004-08-183603603593592,000897.50
2004-08-173653653533544,000885
2004-08-123553553553552,000887.50
2004-08-093573583553556,000887.50
2004-08-063593593583582,000895
2004-08-053553553553552,000887.50
2004-08-033553563543564,000890
2004-07-293523523523521,000880
2004-07-283503503503505,000875
2004-07-263533533533531,000882.50
2004-07-223503503503502,000875
2004-07-213503503503504,000875
2004-07-203503513453453,000862.50
2004-07-163503513503512,000877.50
2004-07-143513513513511,000877.50
2004-07-073623623623621,000905
2004-07-063633643633644,000910
2004-07-023603653603658,000912.50
2004-07-013553553553552,000887.50
2004-06-303553553553552,000887.50
2004-06-293553553543542,000885
2004-06-283553553543542,000885
2004-06-243563563563562,000890
2004-06-223633653633634,000907.50
2004-06-213513643503636,000907.50
2004-06-183403423403422,000855
2004-06-173403403393406,000850
2004-06-143353353353352,000837.50
2004-06-113353353353356,000837.50
2004-06-093313313313311,000827.50
2004-06-083303313303304,000825
2004-06-073313313313311,000827.50
2004-06-033353353313312,000827.50
2004-06-023353353353351,000837.50
2004-06-013303303303303,000825
2004-05-313283303283304,000825
2004-05-283303303303301,000825
2004-05-273303303303301,000825
2004-05-263303303303303,000825
2004-05-2433033032532613,000815
2004-05-213303303303301,000825
2004-05-203303303303302,000825
2004-05-193303353303308,000825
2004-05-1833033133033015,000825
2004-05-1733534033533511,000837.50
2004-05-143403453403405,000850
2004-05-133503503503502,000875
2004-05-1235035035035010,000875
2004-05-113503503503503,000875
2004-05-103543553453467,000865
2004-05-073553563553562,000890
2004-05-063553553553558,000887.50
2004-04-303553583553554,000887.50
2004-04-283503583503554,000887.50
2004-04-273503503503502,000875
2004-04-233513563503558,000887.50
2004-04-223553553513523,000880
2004-04-203583583553557,000887.50
2004-04-193553593553555,000887.50
2004-04-163473503473503,000875
2004-04-153523523523522,000880
2004-04-143563563563561,000890
2004-04-133503593503592,000897.50
2004-04-123553553503553,000887.50
2004-04-083553553553551,000887.50
2004-04-073553653553554,000887.50
2004-04-063553553503514,000877.50
2004-04-053483553483553,000887.50
2004-04-023553553503508,000875
2004-03-303453503453504,000875
2004-03-293553553553551,000887.50
2004-03-233403453403406,000850
2004-03-223403403403402,000850
2004-03-183503503403414,000852.50
2004-03-173603613553553,000887.50
2004-03-163503503503502,000875
2004-03-1234336534336417,000910
2004-03-113403403403401,000850
2004-03-103403403403401,000850
2004-03-0933734033733814,000845
2004-03-083373383373383,000845
2004-03-053353453153459,000862.50
2004-03-043483483483481,000870
2004-03-033503503483485,000870
2004-03-023483483483485,000870
2004-03-013453453413414,000852.50
2004-02-253503503503502,000875
2004-02-243403603403507,000875
2004-02-233903903853852,000962.50
2004-02-203803853783805,000950
2004-02-1936537836537816,000945
2004-02-1836736736036215,000905
2004-02-173643683643656,000912.50
2004-02-163643653643659,000912.50
2004-02-133653653653651,000912.50
2004-02-123613613603605,000900
2004-02-103603603603604,000900
2004-02-093603603603602,000900
2004-02-063613613603604,000900
2004-02-053613753613673,000917.50
2004-02-033793793653653,000912.50
2004-02-023653653653651,000912.50
2004-01-303563563553552,000887.50
2004-01-283543553543552,000887.50
2004-01-273503533503532,000882.50
2004-01-263553603553606,000900
2004-01-233563563563563,000890
2004-01-223603653563568,000890
2004-01-213653703553606,000900
2004-01-203653703653704,000925
2004-01-193683703683702,000925
2004-01-163603603603601,000900
2004-01-143553553553551,000887.50
2004-01-133603603503502,000875
2004-01-093553553503502,000875
2004-01-083503503503501,000875
2004-01-073453503453503,000875
2004-01-063553603503507,000875

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