4920 (株)日本色材工業研究所 の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 501 | 501 | 500 | 500 | 8,000 | 1,250 |
| 2005-12-29 | 500 | 500 | 499 | 499 | 5,000 | 1,247.50 |
| 2005-12-28 | 496 | 496 | 494 | 495 | 7,000 | 1,237.50 |
| 2005-12-27 | 495 | 496 | 495 | 496 | 12,000 | 1,240 |
| 2005-12-26 | 493 | 496 | 493 | 495 | 28,000 | 1,237.50 |
| 2005-12-22 | 490 | 494 | 489 | 493 | 12,000 | 1,232.50 |
| 2005-12-21 | 494 | 495 | 491 | 491 | 10,000 | 1,227.50 |
| 2005-12-20 | 494 | 495 | 494 | 495 | 4,000 | 1,237.50 |
| 2005-12-19 | 493 | 495 | 493 | 494 | 17,000 | 1,235 |
| 2005-12-16 | 493 | 495 | 493 | 493 | 9,000 | 1,232.50 |
| 2005-12-15 | 496 | 496 | 494 | 495 | 12,000 | 1,237.50 |
| 2005-12-14 | 495 | 495 | 493 | 495 | 8,000 | 1,237.50 |
| 2005-12-13 | 495 | 495 | 495 | 495 | 2,000 | 1,237.50 |
| 2005-12-12 | 495 | 495 | 494 | 494 | 15,000 | 1,235 |
| 2005-12-09 | 495 | 496 | 495 | 495 | 7,000 | 1,237.50 |
| 2005-12-08 | 495 | 497 | 495 | 496 | 4,000 | 1,240 |
| 2005-12-07 | 496 | 496 | 495 | 495 | 4,000 | 1,237.50 |
| 2005-12-06 | 500 | 500 | 500 | 500 | 1,000 | 1,250 |
| 2005-12-05 | 492 | 493 | 491 | 492 | 6,000 | 1,230 |
| 2005-12-02 | 492 | 492 | 492 | 492 | 2,000 | 1,230 |
| 2005-11-30 | 492 | 492 | 491 | 491 | 2,000 | 1,227.50 |
| 2005-11-29 | 487 | 488 | 485 | 485 | 8,000 | 1,212.50 |
| 2005-11-28 | 491 | 492 | 490 | 491 | 8,000 | 1,227.50 |
| 2005-11-25 | 488 | 488 | 484 | 488 | 12,000 | 1,220 |
| 2005-11-24 | 486 | 487 | 486 | 486 | 4,000 | 1,215 |
| 2005-11-21 | 488 | 489 | 484 | 485 | 11,000 | 1,212.50 |
| 2005-11-18 | 489 | 491 | 488 | 490 | 14,000 | 1,225 |
| 2005-11-17 | 489 | 491 | 489 | 489 | 13,000 | 1,222.50 |
| 2005-11-16 | 501 | 503 | 485 | 487 | 24,000 | 1,217.50 |
| 2005-11-14 | 500 | 500 | 500 | 500 | 4,000 | 1,250 |
| 2005-11-11 | 499 | 500 | 499 | 500 | 4,000 | 1,250 |
| 2005-11-10 | 493 | 500 | 493 | 493 | 10,000 | 1,232.50 |
| 2005-11-09 | 490 | 493 | 490 | 493 | 8,000 | 1,232.50 |
| 2005-11-08 | 491 | 491 | 490 | 490 | 2,000 | 1,225 |
| 2005-11-07 | 490 | 490 | 485 | 485 | 2,000 | 1,212.50 |
| 2005-11-02 | 477 | 479 | 477 | 479 | 2,000 | 1,197.50 |
| 2005-10-31 | 480 | 481 | 479 | 479 | 4,000 | 1,197.50 |
| 2005-10-27 | 492 | 492 | 490 | 490 | 2,000 | 1,225 |
| 2005-10-26 | 484 | 490 | 484 | 490 | 2,000 | 1,225 |
| 2005-10-25 | 486 | 487 | 486 | 487 | 2,000 | 1,217.50 |
| 2005-10-24 | 489 | 490 | 489 | 490 | 2,000 | 1,225 |
| 2005-10-18 | 485 | 485 | 484 | 484 | 4,000 | 1,210 |
| 2005-10-17 | 479 | 485 | 479 | 479 | 4,000 | 1,197.50 |
| 2005-10-11 | 485 | 485 | 485 | 485 | 2,000 | 1,212.50 |
| 2005-10-07 | 480 | 485 | 480 | 485 | 3,000 | 1,212.50 |
| 2005-10-06 | 489 | 489 | 489 | 489 | 1,000 | 1,222.50 |
| 2005-10-05 | 487 | 488 | 487 | 488 | 2,000 | 1,220 |
| 2005-10-04 | 487 | 490 | 486 | 490 | 9,000 | 1,225 |
| 2005-10-03 | 490 | 490 | 490 | 490 | 4,000 | 1,225 |
| 2005-09-30 | 491 | 491 | 491 | 491 | 2,000 | 1,227.50 |
| 2005-09-29 | 490 | 491 | 490 | 491 | 4,000 | 1,227.50 |
| 2005-09-28 | 490 | 496 | 490 | 495 | 4,000 | 1,237.50 |
| 2005-09-22 | 490 | 491 | 490 | 491 | 4,000 | 1,227.50 |
| 2005-09-21 | 500 | 501 | 494 | 495 | 4,000 | 1,237.50 |
| 2005-09-20 | 499 | 501 | 499 | 500 | 4,000 | 1,250 |
| 2005-09-16 | 500 | 501 | 500 | 500 | 3,000 | 1,250 |
| 2005-09-15 | 505 | 505 | 505 | 505 | 1,000 | 1,262.50 |
| 2005-09-13 | 498 | 499 | 498 | 499 | 2,000 | 1,247.50 |
| 2005-09-09 | 498 | 498 | 496 | 496 | 2,000 | 1,240 |
| 2005-09-07 | 490 | 490 | 490 | 490 | 2,000 | 1,225 |
| 2005-09-06 | 489 | 490 | 489 | 490 | 2,000 | 1,225 |
| 2005-09-02 | 490 | 490 | 490 | 490 | 1,000 | 1,225 |
| 2005-09-01 | 487 | 487 | 487 | 487 | 1,000 | 1,217.50 |
| 2005-08-29 | 491 | 491 | 491 | 491 | 2,000 | 1,227.50 |
| 2005-08-26 | 491 | 491 | 490 | 490 | 8,000 | 1,225 |
| 2005-08-23 | 490 | 491 | 490 | 490 | 5,000 | 1,225 |
| 2005-08-22 | 489 | 489 | 489 | 489 | 1,000 | 1,222.50 |
| 2005-08-19 | 493 | 493 | 490 | 490 | 3,000 | 1,225 |
| 2005-08-18 | 498 | 499 | 498 | 499 | 2,000 | 1,247.50 |
| 2005-08-17 | 490 | 490 | 486 | 486 | 4,000 | 1,215 |
| 2005-08-16 | 490 | 490 | 490 | 490 | 6,000 | 1,225 |
| 2005-08-12 | 495 | 495 | 494 | 494 | 2,000 | 1,235 |
| 2005-08-10 | 499 | 499 | 498 | 498 | 2,000 | 1,245 |
| 2005-08-09 | 495 | 495 | 495 | 495 | 1,000 | 1,237.50 |
| 2005-08-08 | 485 | 485 | 485 | 485 | 1,000 | 1,212.50 |
| 2005-08-04 | 499 | 509 | 483 | 509 | 15,000 | 1,272.50 |
| 2005-08-03 | 500 | 510 | 499 | 505 | 12,000 | 1,262.50 |
| 2005-08-01 | 500 | 500 | 500 | 500 | 4,000 | 1,250 |
| 2005-07-29 | 500 | 500 | 499 | 500 | 5,000 | 1,250 |
| 2005-07-28 | 485 | 493 | 485 | 490 | 8,000 | 1,225 |
| 2005-07-26 | 480 | 485 | 480 | 485 | 2,000 | 1,212.50 |
| 2005-07-25 | 477 | 480 | 477 | 480 | 4,000 | 1,200 |
| 2005-07-22 | 480 | 480 | 480 | 480 | 1,000 | 1,200 |
| 2005-07-21 | 505 | 505 | 480 | 480 | 4,000 | 1,200 |
| 2005-07-14 | 509 | 510 | 509 | 510 | 2,000 | 1,275 |
| 2005-07-13 | 510 | 510 | 510 | 510 | 2,000 | 1,275 |
| 2005-07-12 | 507 | 507 | 507 | 507 | 1,000 | 1,267.50 |
| 2005-07-08 | 505 | 506 | 505 | 506 | 6,000 | 1,265 |
| 2005-07-07 | 510 | 510 | 510 | 510 | 1,000 | 1,275 |
| 2005-07-06 | 507 | 514 | 506 | 514 | 4,000 | 1,285 |
| 2005-07-05 | 509 | 509 | 505 | 506 | 6,000 | 1,265 |
| 2005-07-04 | 505 | 510 | 504 | 505 | 19,000 | 1,262.50 |
| 2005-07-01 | 480 | 505 | 480 | 505 | 5,000 | 1,262.50 |
| 2005-06-29 | 480 | 481 | 480 | 480 | 4,000 | 1,200 |
| 2005-06-28 | 490 | 490 | 480 | 480 | 3,000 | 1,200 |
| 2005-06-27 | 485 | 485 | 485 | 485 | 2,000 | 1,212.50 |
| 2005-06-24 | 485 | 485 | 485 | 485 | 1,000 | 1,212.50 |
| 2005-06-22 | 485 | 485 | 485 | 485 | 1,000 | 1,212.50 |
| 2005-06-20 | 499 | 500 | 490 | 490 | 6,000 | 1,225 |
| 2005-06-17 | 500 | 502 | 500 | 500 | 5,000 | 1,250 |
| 2005-06-16 | 495 | 500 | 495 | 500 | 2,000 | 1,250 |
| 2005-06-15 | 489 | 490 | 489 | 490 | 2,000 | 1,225 |
| 2005-06-14 | 475 | 495 | 475 | 495 | 3,000 | 1,237.50 |
| 2005-06-09 | 470 | 470 | 470 | 470 | 3,000 | 1,175 |
| 2005-06-06 | 460 | 470 | 460 | 470 | 2,000 | 1,175 |
| 2005-06-03 | 460 | 460 | 460 | 460 | 1,000 | 1,150 |
| 2005-05-30 | 480 | 480 | 470 | 470 | 2,000 | 1,175 |
| 2005-05-27 | 466 | 466 | 466 | 466 | 1,000 | 1,165 |
| 2005-05-26 | 484 | 485 | 484 | 485 | 2,000 | 1,212.50 |
| 2005-05-25 | 465 | 485 | 465 | 485 | 5,000 | 1,212.50 |
| 2005-05-24 | 466 | 466 | 466 | 466 | 1,000 | 1,165 |
| 2005-05-19 | 487 | 490 | 466 | 466 | 4,000 | 1,165 |
| 2005-05-18 | 450 | 490 | 450 | 490 | 3,000 | 1,225 |
| 2005-05-17 | 460 | 460 | 440 | 440 | 7,000 | 1,100 |
| 2005-05-16 | 464 | 465 | 464 | 465 | 2,000 | 1,162.50 |
| 2005-05-13 | 469 | 470 | 469 | 470 | 2,000 | 1,175 |
| 2005-05-12 | 470 | 470 | 470 | 470 | 1,000 | 1,175 |
| 2005-05-11 | 463 | 475 | 463 | 475 | 4,000 | 1,187.50 |
| 2005-05-10 | 470 | 470 | 470 | 470 | 1,000 | 1,175 |
| 2005-05-09 | 483 | 483 | 480 | 480 | 2,000 | 1,200 |
| 2005-04-27 | 461 | 478 | 461 | 478 | 2,000 | 1,195 |
| 2005-04-26 | 476 | 476 | 455 | 456 | 5,000 | 1,140 |
| 2005-04-25 | 477 | 478 | 477 | 478 | 2,000 | 1,195 |
| 2005-04-22 | 472 | 476 | 470 | 476 | 3,000 | 1,190 |
| 2005-04-18 | 465 | 466 | 454 | 455 | 6,000 | 1,137.50 |
| 2005-04-15 | 476 | 476 | 476 | 476 | 1,000 | 1,190 |
| 2005-04-14 | 479 | 479 | 479 | 479 | 1,000 | 1,197.50 |
| 2005-04-13 | 485 | 485 | 479 | 480 | 3,000 | 1,200 |
| 2005-04-07 | 479 | 480 | 479 | 479 | 4,000 | 1,197.50 |
| 2005-04-04 | 480 | 480 | 480 | 480 | 1,000 | 1,200 |
| 2005-03-31 | 480 | 480 | 480 | 480 | 1,000 | 1,200 |
| 2005-03-30 | 480 | 480 | 480 | 480 | 3,000 | 1,200 |
| 2005-03-29 | 479 | 480 | 479 | 480 | 2,000 | 1,200 |
| 2005-03-28 | 480 | 480 | 480 | 480 | 3,000 | 1,200 |
| 2005-03-25 | 500 | 501 | 499 | 499 | 3,000 | 1,247.50 |
| 2005-03-24 | 501 | 501 | 500 | 500 | 8,000 | 1,250 |
| 2005-03-23 | 486 | 500 | 486 | 500 | 9,000 | 1,250 |
| 2005-03-22 | 485 | 490 | 485 | 486 | 8,000 | 1,215 |
| 2005-03-18 | 496 | 497 | 484 | 485 | 6,000 | 1,212.50 |
| 2005-03-16 | 500 | 500 | 485 | 498 | 4,000 | 1,245 |
| 2005-03-11 | 524 | 524 | 518 | 518 | 2,000 | 1,295 |
| 2005-03-10 | 529 | 530 | 529 | 529 | 7,000 | 1,322.50 |
| 2005-03-09 | 517 | 530 | 517 | 530 | 8,000 | 1,325 |
| 2005-03-08 | 500 | 510 | 499 | 510 | 4,000 | 1,275 |
| 2005-03-07 | 496 | 496 | 496 | 496 | 1,000 | 1,240 |
| 2005-03-04 | 494 | 495 | 494 | 495 | 4,000 | 1,237.50 |
| 2005-03-03 | 485 | 500 | 485 | 490 | 12,000 | 1,225 |
| 2005-03-02 | 501 | 501 | 483 | 485 | 12,000 | 1,212.50 |
| 2005-03-01 | 515 | 516 | 500 | 501 | 9,000 | 1,252.50 |
| 2005-02-24 | 509 | 510 | 509 | 510 | 6,000 | 1,275 |
| 2005-02-23 | 520 | 520 | 509 | 510 | 11,000 | 1,275 |
| 2005-02-22 | 549 | 550 | 549 | 550 | 3,000 | 1,375 |
| 2005-02-21 | 550 | 550 | 550 | 550 | 1,000 | 1,375 |
| 2005-02-18 | 544 | 556 | 544 | 550 | 4,000 | 1,375 |
| 2005-02-17 | 565 | 565 | 559 | 559 | 4,000 | 1,397.50 |
| 2005-02-16 | 536 | 537 | 530 | 530 | 5,000 | 1,325 |
| 2005-02-14 | 525 | 550 | 525 | 550 | 10,000 | 1,375 |
| 2005-02-10 | 515 | 522 | 515 | 520 | 6,000 | 1,300 |
| 2005-02-09 | 519 | 519 | 516 | 516 | 9,000 | 1,290 |
| 2005-02-08 | 515 | 519 | 515 | 515 | 11,000 | 1,287.50 |
| 2005-02-07 | 519 | 521 | 515 | 515 | 7,000 | 1,287.50 |
| 2005-02-04 | 535 | 535 | 524 | 524 | 9,000 | 1,310 |
| 2005-02-03 | 546 | 546 | 540 | 540 | 4,000 | 1,350 |
| 2005-02-02 | 540 | 545 | 540 | 545 | 8,000 | 1,362.50 |
| 2005-02-01 | 520 | 530 | 509 | 530 | 23,000 | 1,325 |
| 2005-01-31 | 560 | 561 | 519 | 523 | 41,000 | 1,307.50 |
| 2005-01-28 | 579 | 580 | 579 | 580 | 5,000 | 1,450 |
| 2005-01-27 | 581 | 582 | 579 | 580 | 18,000 | 1,450 |
| 2005-01-26 | 549 | 580 | 549 | 571 | 14,000 | 1,427.50 |
| 2005-01-25 | 535 | 545 | 535 | 545 | 7,000 | 1,362.50 |
| 2005-01-24 | 535 | 535 | 529 | 530 | 3,000 | 1,325 |
| 2005-01-21 | 527 | 528 | 525 | 525 | 4,000 | 1,312.50 |
| 2005-01-20 | 515 | 515 | 515 | 515 | 1,000 | 1,287.50 |
| 2005-01-19 | 510 | 522 | 510 | 517 | 7,000 | 1,292.50 |
| 2005-01-18 | 510 | 512 | 510 | 510 | 3,000 | 1,275 |
| 2005-01-17 | 500 | 501 | 500 | 501 | 3,000 | 1,252.50 |
| 2005-01-14 | 500 | 501 | 500 | 501 | 5,000 | 1,252.50 |
| 2005-01-13 | 499 | 500 | 499 | 500 | 3,000 | 1,250 |
| 2005-01-12 | 500 | 510 | 500 | 510 | 5,000 | 1,275 |
| 2005-01-11 | 501 | 510 | 500 | 510 | 7,000 | 1,275 |
| 2005-01-07 | 500 | 510 | 500 | 501 | 13,000 | 1,252.50 |
| 2005-01-06 | 500 | 509 | 500 | 509 | 11,000 | 1,272.50 |
| 2005-01-05 | 494 | 494 | 484 | 485 | 7,000 | 1,212.50 |
| 2005-01-04 | 510 | 510 | 493 | 494 | 8,000 | 1,235 |
分割・併合履歴 ： [2019-02-26]1株→2株 [2017-08-29]1株→0.2株
