4920 (株)日本色材工業研究所 の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 491 | 491 | 491 | 491 | 2,000 | 1,227.50 |
| 2006-12-28 | 491 | 491 | 490 | 490 | 12,000 | 1,225 |
| 2006-12-26 | 491 | 491 | 490 | 490 | 2,000 | 1,225 |
| 2006-12-25 | 481 | 481 | 475 | 480 | 11,000 | 1,200 |
| 2006-12-21 | 471 | 471 | 471 | 471 | 6,000 | 1,177.50 |
| 2006-12-20 | 473 | 478 | 473 | 478 | 3,000 | 1,195 |
| 2006-12-19 | 477 | 477 | 477 | 477 | 1,000 | 1,192.50 |
| 2006-12-18 | 495 | 495 | 490 | 490 | 2,000 | 1,225 |
| 2006-12-15 | 486 | 486 | 485 | 485 | 2,000 | 1,212.50 |
| 2006-12-14 | 442 | 491 | 442 | 485 | 10,000 | 1,212.50 |
| 2006-12-12 | 457 | 457 | 456 | 457 | 3,000 | 1,142.50 |
| 2006-12-08 | 457 | 457 | 457 | 457 | 1,000 | 1,142.50 |
| 2006-12-05 | 494 | 495 | 494 | 495 | 3,000 | 1,237.50 |
| 2006-12-04 | 486 | 490 | 486 | 489 | 7,000 | 1,222.50 |
| 2006-12-01 | 485 | 486 | 485 | 486 | 3,000 | 1,215 |
| 2006-11-29 | 480 | 480 | 480 | 480 | 2,000 | 1,200 |
| 2006-11-27 | 480 | 481 | 480 | 480 | 4,000 | 1,200 |
| 2006-11-24 | 481 | 482 | 480 | 480 | 4,000 | 1,200 |
| 2006-11-22 | 472 | 472 | 472 | 472 | 2,000 | 1,180 |
| 2006-11-20 | 494 | 495 | 494 | 495 | 2,000 | 1,237.50 |
| 2006-11-15 | 453 | 453 | 451 | 451 | 2,000 | 1,127.50 |
| 2006-11-14 | 451 | 452 | 451 | 452 | 2,000 | 1,130 |
| 2006-11-10 | 485 | 485 | 485 | 485 | 1,000 | 1,212.50 |
| 2006-11-08 | 460 | 491 | 460 | 490 | 32,000 | 1,225 |
| 2006-11-07 | 490 | 491 | 490 | 491 | 4,000 | 1,227.50 |
| 2006-11-06 | 491 | 491 | 490 | 491 | 10,000 | 1,227.50 |
| 2006-11-01 | 487 | 488 | 477 | 488 | 12,000 | 1,220 |
| 2006-10-30 | 471 | 471 | 471 | 471 | 1,000 | 1,177.50 |
| 2006-10-27 | 484 | 485 | 483 | 484 | 4,000 | 1,210 |
| 2006-10-25 | 480 | 483 | 479 | 483 | 19,000 | 1,207.50 |
| 2006-10-24 | 484 | 484 | 483 | 483 | 2,000 | 1,207.50 |
| 2006-10-20 | 480 | 482 | 471 | 481 | 12,000 | 1,202.50 |
| 2006-10-19 | 480 | 482 | 480 | 481 | 26,000 | 1,202.50 |
| 2006-10-18 | 480 | 480 | 480 | 480 | 1,000 | 1,200 |
| 2006-10-16 | 459 | 460 | 450 | 450 | 4,000 | 1,125 |
| 2006-10-13 | 440 | 461 | 440 | 460 | 8,000 | 1,150 |
| 2006-10-06 | 460 | 466 | 460 | 466 | 2,000 | 1,165 |
| 2006-10-05 | 445 | 445 | 440 | 440 | 2,000 | 1,100 |
| 2006-10-03 | 450 | 461 | 450 | 460 | 4,000 | 1,150 |
| 2006-09-25 | 460 | 463 | 460 | 462 | 15,000 | 1,155 |
| 2006-09-21 | 455 | 455 | 455 | 455 | 1,000 | 1,137.50 |
| 2006-09-20 | 461 | 462 | 460 | 462 | 7,000 | 1,155 |
| 2006-09-19 | 459 | 461 | 459 | 460 | 5,000 | 1,150 |
| 2006-09-14 | 450 | 450 | 450 | 450 | 1,000 | 1,125 |
| 2006-09-12 | 460 | 460 | 460 | 460 | 1,000 | 1,150 |
| 2006-09-05 | 465 | 466 | 465 | 465 | 3,000 | 1,162.50 |
| 2006-09-04 | 462 | 462 | 460 | 460 | 2,000 | 1,150 |
| 2006-09-01 | 460 | 462 | 460 | 460 | 3,000 | 1,150 |
| 2006-08-31 | 441 | 443 | 441 | 443 | 2,000 | 1,107.50 |
| 2006-08-30 | 461 | 462 | 461 | 461 | 5,000 | 1,152.50 |
| 2006-08-24 | 460 | 461 | 460 | 461 | 2,000 | 1,152.50 |
| 2006-08-22 | 470 | 470 | 469 | 469 | 2,000 | 1,172.50 |
| 2006-08-21 | 461 | 470 | 460 | 470 | 6,000 | 1,175 |
| 2006-08-18 | 472 | 473 | 455 | 455 | 5,000 | 1,137.50 |
| 2006-08-17 | 418 | 441 | 418 | 441 | 15,000 | 1,102.50 |
| 2006-08-16 | 444 | 444 | 439 | 439 | 2,000 | 1,097.50 |
| 2006-08-09 | 424 | 424 | 424 | 424 | 1,000 | 1,060 |
| 2006-08-08 | 425 | 425 | 425 | 425 | 1,000 | 1,062.50 |
| 2006-07-31 | 429 | 429 | 428 | 428 | 2,000 | 1,070 |
| 2006-07-28 | 425 | 425 | 423 | 423 | 3,000 | 1,057.50 |
| 2006-07-26 | 410 | 410 | 410 | 410 | 1,000 | 1,025 |
| 2006-07-21 | 425 | 425 | 420 | 421 | 23,000 | 1,052.50 |
| 2006-07-20 | 425 | 425 | 425 | 425 | 1,000 | 1,062.50 |
| 2006-07-19 | 432 | 432 | 427 | 427 | 2,000 | 1,067.50 |
| 2006-07-18 | 432 | 432 | 432 | 432 | 1,000 | 1,080 |
| 2006-07-13 | 419 | 419 | 419 | 419 | 2,000 | 1,047.50 |
| 2006-07-12 | 415 | 415 | 415 | 415 | 1,000 | 1,037.50 |
| 2006-07-11 | 409 | 411 | 409 | 410 | 8,000 | 1,025 |
| 2006-07-06 | 410 | 410 | 410 | 410 | 1,000 | 1,025 |
| 2006-07-04 | 411 | 411 | 409 | 410 | 4,000 | 1,025 |
| 2006-07-03 | 400 | 400 | 400 | 400 | 5,000 | 1,000 |
| 2006-06-30 | 410 | 410 | 410 | 410 | 1,000 | 1,025 |
| 2006-06-29 | 419 | 420 | 419 | 420 | 2,000 | 1,050 |
| 2006-06-27 | 436 | 436 | 436 | 436 | 1,000 | 1,090 |
| 2006-06-26 | 420 | 420 | 420 | 420 | 1,000 | 1,050 |
| 2006-06-19 | 422 | 423 | 407 | 407 | 3,000 | 1,017.50 |
| 2006-06-16 | 376 | 400 | 376 | 399 | 3,000 | 997.50 |
| 2006-06-15 | 372 | 375 | 372 | 375 | 2,000 | 937.50 |
| 2006-06-14 | 374 | 375 | 364 | 370 | 12,000 | 925 |
| 2006-06-13 | 374 | 374 | 374 | 374 | 1,000 | 935 |
| 2006-06-12 | 377 | 377 | 377 | 377 | 2,000 | 942.50 |
| 2006-06-09 | 392 | 392 | 392 | 392 | 1,000 | 980 |
| 2006-06-08 | 399 | 400 | 394 | 394 | 6,000 | 985 |
| 2006-06-05 | 408 | 408 | 408 | 408 | 1,000 | 1,020 |
| 2006-06-02 | 429 | 430 | 419 | 419 | 3,000 | 1,047.50 |
| 2006-05-31 | 426 | 427 | 426 | 427 | 2,000 | 1,067.50 |
| 2006-05-30 | 427 | 427 | 427 | 427 | 2,000 | 1,067.50 |
| 2006-05-26 | 431 | 431 | 430 | 430 | 2,000 | 1,075 |
| 2006-05-23 | 426 | 427 | 426 | 427 | 2,000 | 1,067.50 |
| 2006-05-17 | 430 | 431 | 430 | 431 | 2,000 | 1,077.50 |
| 2006-05-16 | 430 | 430 | 430 | 430 | 2,000 | 1,075 |
| 2006-05-11 | 430 | 430 | 430 | 430 | 2,000 | 1,075 |
| 2006-05-10 | 430 | 436 | 430 | 436 | 2,000 | 1,090 |
| 2006-05-09 | 430 | 430 | 430 | 430 | 2,000 | 1,075 |
| 2006-05-08 | 430 | 430 | 429 | 430 | 4,000 | 1,075 |
| 2006-04-28 | 429 | 430 | 427 | 427 | 6,000 | 1,067.50 |
| 2006-04-26 | 429 | 430 | 429 | 430 | 3,000 | 1,075 |
| 2006-04-25 | 432 | 433 | 429 | 430 | 8,000 | 1,075 |
| 2006-04-24 | 455 | 456 | 450 | 450 | 7,000 | 1,125 |
| 2006-04-19 | 465 | 465 | 465 | 465 | 2,000 | 1,162.50 |
| 2006-04-18 | 464 | 465 | 464 | 465 | 2,000 | 1,162.50 |
| 2006-04-17 | 465 | 466 | 464 | 465 | 4,000 | 1,162.50 |
| 2006-04-14 | 464 | 465 | 464 | 465 | 2,000 | 1,162.50 |
| 2006-04-10 | 465 | 465 | 464 | 464 | 3,000 | 1,160 |
| 2006-04-07 | 460 | 461 | 460 | 461 | 2,000 | 1,152.50 |
| 2006-04-06 | 480 | 480 | 480 | 480 | 1,000 | 1,200 |
| 2006-04-05 | 470 | 471 | 469 | 469 | 6,000 | 1,172.50 |
| 2006-04-03 | 477 | 480 | 477 | 480 | 7,000 | 1,200 |
| 2006-03-31 | 481 | 481 | 481 | 481 | 1,000 | 1,202.50 |
| 2006-03-29 | 475 | 475 | 459 | 460 | 6,000 | 1,150 |
| 2006-03-28 | 480 | 481 | 480 | 480 | 3,000 | 1,200 |
| 2006-03-27 | 483 | 483 | 483 | 483 | 1,000 | 1,207.50 |
| 2006-03-24 | 484 | 486 | 484 | 486 | 5,000 | 1,215 |
| 2006-03-23 | 480 | 480 | 480 | 480 | 1,000 | 1,200 |
| 2006-03-22 | 483 | 483 | 482 | 482 | 2,000 | 1,205 |
| 2006-03-20 | 481 | 482 | 481 | 482 | 3,000 | 1,205 |
| 2006-03-17 | 469 | 480 | 469 | 480 | 5,000 | 1,200 |
| 2006-03-16 | 465 | 465 | 465 | 465 | 3,000 | 1,162.50 |
| 2006-03-15 | 470 | 470 | 470 | 470 | 1,000 | 1,175 |
| 2006-03-14 | 460 | 460 | 460 | 460 | 1,000 | 1,150 |
| 2006-03-13 | 459 | 460 | 459 | 460 | 2,000 | 1,150 |
| 2006-03-08 | 450 | 450 | 449 | 450 | 3,000 | 1,125 |
| 2006-03-07 | 459 | 460 | 459 | 460 | 3,000 | 1,150 |
| 2006-03-06 | 466 | 466 | 465 | 465 | 2,000 | 1,162.50 |
| 2006-03-03 | 469 | 470 | 469 | 470 | 2,000 | 1,175 |
| 2006-03-01 | 479 | 479 | 470 | 470 | 5,000 | 1,175 |
| 2006-02-28 | 479 | 480 | 479 | 480 | 2,000 | 1,200 |
| 2006-02-27 | 484 | 485 | 484 | 484 | 5,000 | 1,210 |
| 2006-02-24 | 480 | 481 | 480 | 480 | 11,000 | 1,200 |
| 2006-02-23 | 495 | 497 | 479 | 480 | 18,000 | 1,200 |
| 2006-02-22 | 509 | 511 | 509 | 510 | 13,000 | 1,275 |
| 2006-02-21 | 504 | 510 | 500 | 509 | 8,000 | 1,272.50 |
| 2006-02-20 | 507 | 508 | 504 | 505 | 10,000 | 1,262.50 |
| 2006-02-17 | 510 | 511 | 506 | 506 | 5,000 | 1,265 |
| 2006-02-16 | 514 | 516 | 510 | 510 | 7,000 | 1,275 |
| 2006-02-15 | 510 | 517 | 510 | 517 | 7,000 | 1,292.50 |
| 2006-02-14 | 510 | 510 | 509 | 510 | 9,000 | 1,275 |
| 2006-02-13 | 514 | 515 | 514 | 515 | 2,000 | 1,287.50 |
| 2006-02-10 | 529 | 529 | 520 | 520 | 8,000 | 1,300 |
| 2006-02-09 | 529 | 529 | 529 | 529 | 8,000 | 1,322.50 |
| 2006-02-07 | 530 | 534 | 529 | 529 | 9,000 | 1,322.50 |
| 2006-02-06 | 529 | 530 | 529 | 530 | 3,000 | 1,325 |
| 2006-02-03 | 534 | 534 | 520 | 520 | 17,000 | 1,300 |
| 2006-02-01 | 534 | 534 | 530 | 530 | 8,000 | 1,325 |
| 2006-01-31 | 530 | 531 | 530 | 531 | 8,000 | 1,327.50 |
| 2006-01-30 | 530 | 536 | 530 | 531 | 8,000 | 1,327.50 |
| 2006-01-27 | 530 | 531 | 529 | 530 | 8,000 | 1,325 |
| 2006-01-26 | 521 | 530 | 520 | 530 | 4,000 | 1,325 |
| 2006-01-25 | 511 | 512 | 511 | 511 | 3,000 | 1,277.50 |
| 2006-01-24 | 511 | 512 | 511 | 512 | 2,000 | 1,280 |
| 2006-01-23 | 514 | 515 | 509 | 510 | 14,000 | 1,275 |
| 2006-01-20 | 509 | 510 | 509 | 510 | 2,000 | 1,275 |
| 2006-01-19 | 495 | 507 | 495 | 507 | 4,000 | 1,267.50 |
| 2006-01-18 | 516 | 517 | 499 | 499 | 39,000 | 1,247.50 |
| 2006-01-17 | 535 | 536 | 516 | 521 | 12,000 | 1,302.50 |
| 2006-01-16 | 540 | 540 | 536 | 540 | 6,000 | 1,350 |
| 2006-01-13 | 545 | 547 | 541 | 547 | 6,000 | 1,367.50 |
| 2006-01-12 | 550 | 550 | 545 | 547 | 7,000 | 1,367.50 |
| 2006-01-11 | 538 | 549 | 538 | 545 | 16,000 | 1,362.50 |
| 2006-01-10 | 520 | 537 | 520 | 535 | 9,000 | 1,337.50 |
| 2006-01-06 | 510 | 510 | 505 | 510 | 14,000 | 1,275 |
| 2006-01-05 | 500 | 505 | 500 | 505 | 12,000 | 1,262.50 |
| 2006-01-04 | 499 | 500 | 499 | 500 | 2,000 | 1,250 |
分割・併合履歴 ： [2019-02-26]1株→2株 [2017-08-29]1株→0.2株
