4920 (株)日本色材工業研究所 の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-27 | 391 | 400 | 391 | 400 | 6,000 | 1,000 |
| 2007-12-26 | 400 | 400 | 400 | 400 | 2,000 | 1,000 |
| 2007-12-25 | 390 | 401 | 390 | 400 | 6,000 | 1,000 |
| 2007-12-20 | 405 | 405 | 404 | 405 | 3,000 | 1,012.50 |
| 2007-12-17 | 408 | 409 | 401 | 401 | 7,000 | 1,002.50 |
| 2007-12-14 | 385 | 386 | 385 | 386 | 2,000 | 965 |
| 2007-12-12 | 400 | 400 | 399 | 400 | 4,000 | 1,000 |
| 2007-12-03 | 391 | 392 | 390 | 392 | 5,000 | 980 |
| 2007-11-28 | 400 | 400 | 400 | 400 | 2,000 | 1,000 |
| 2007-11-26 | 390 | 391 | 390 | 391 | 8,000 | 977.50 |
| 2007-11-22 | 391 | 391 | 390 | 390 | 4,000 | 975 |
| 2007-11-20 | 401 | 402 | 401 | 402 | 2,000 | 1,005 |
| 2007-11-16 | 393 | 394 | 393 | 394 | 2,000 | 985 |
| 2007-11-14 | 392 | 393 | 392 | 393 | 2,000 | 982.50 |
| 2007-11-08 | 391 | 391 | 390 | 390 | 4,000 | 975 |
| 2007-11-06 | 400 | 400 | 400 | 400 | 4,000 | 1,000 |
| 2007-11-05 | 400 | 400 | 400 | 400 | 4,000 | 1,000 |
| 2007-11-02 | 400 | 400 | 400 | 400 | 2,000 | 1,000 |
| 2007-10-23 | 400 | 400 | 400 | 400 | 2,000 | 1,000 |
| 2007-10-18 | 426 | 431 | 426 | 431 | 2,000 | 1,077.50 |
| 2007-10-17 | 430 | 431 | 430 | 431 | 2,000 | 1,077.50 |
| 2007-10-11 | 400 | 400 | 400 | 400 | 2,000 | 1,000 |
| 2007-10-10 | 411 | 420 | 400 | 420 | 10,000 | 1,050 |
| 2007-10-03 | 420 | 420 | 420 | 420 | 2,000 | 1,050 |
| 2007-10-02 | 420 | 420 | 420 | 420 | 2,000 | 1,050 |
| 2007-10-01 | 424 | 425 | 424 | 425 | 2,000 | 1,062.50 |
| 2007-09-19 | 450 | 450 | 450 | 450 | 1,000 | 1,125 |
| 2007-09-18 | 450 | 450 | 420 | 420 | 3,000 | 1,050 |
| 2007-09-13 | 420 | 420 | 420 | 420 | 1,000 | 1,050 |
| 2007-09-12 | 410 | 410 | 410 | 410 | 3,000 | 1,025 |
| 2007-08-27 | 428 | 428 | 427 | 427 | 2,000 | 1,067.50 |
| 2007-08-20 | 430 | 430 | 430 | 430 | 2,000 | 1,075 |
| 2007-08-16 | 400 | 400 | 400 | 400 | 1,000 | 1,000 |
| 2007-08-15 | 411 | 411 | 410 | 410 | 4,000 | 1,025 |
| 2007-08-09 | 410 | 410 | 410 | 410 | 1,000 | 1,025 |
| 2007-08-08 | 415 | 415 | 415 | 415 | 1,000 | 1,037.50 |
| 2007-08-03 | 410 | 410 | 401 | 401 | 5,000 | 1,002.50 |
| 2007-07-31 | 411 | 411 | 410 | 410 | 2,000 | 1,025 |
| 2007-07-27 | 405 | 406 | 405 | 406 | 3,000 | 1,015 |
| 2007-07-26 | 430 | 430 | 430 | 430 | 1,000 | 1,075 |
| 2007-07-17 | 429 | 439 | 419 | 430 | 5,000 | 1,075 |
| 2007-07-12 | 408 | 408 | 407 | 407 | 2,000 | 1,017.50 |
| 2007-07-11 | 407 | 407 | 407 | 407 | 2,000 | 1,017.50 |
| 2007-07-10 | 416 | 416 | 415 | 415 | 6,000 | 1,037.50 |
| 2007-07-03 | 438 | 438 | 432 | 432 | 2,000 | 1,080 |
| 2007-07-02 | 400 | 410 | 400 | 410 | 4,000 | 1,025 |
| 2007-06-29 | 410 | 410 | 410 | 410 | 3,000 | 1,025 |
| 2007-06-27 | 414 | 415 | 414 | 415 | 2,000 | 1,037.50 |
| 2007-06-25 | 434 | 434 | 434 | 434 | 1,000 | 1,085 |
| 2007-06-22 | 431 | 440 | 430 | 440 | 5,000 | 1,100 |
| 2007-06-21 | 421 | 421 | 420 | 420 | 2,000 | 1,050 |
| 2007-06-18 | 418 | 422 | 418 | 422 | 2,000 | 1,055 |
| 2007-06-14 | 411 | 411 | 410 | 410 | 2,000 | 1,025 |
| 2007-06-13 | 410 | 410 | 410 | 410 | 8,000 | 1,025 |
| 2007-06-11 | 405 | 405 | 405 | 405 | 1,000 | 1,012.50 |
| 2007-06-06 | 406 | 410 | 399 | 405 | 6,000 | 1,012.50 |
| 2007-06-05 | 394 | 395 | 394 | 395 | 4,000 | 987.50 |
| 2007-06-01 | 400 | 400 | 400 | 400 | 3,000 | 1,000 |
| 2007-05-31 | 399 | 400 | 399 | 400 | 2,000 | 1,000 |
| 2007-05-24 | 411 | 411 | 411 | 411 | 1,000 | 1,027.50 |
| 2007-05-23 | 400 | 401 | 400 | 400 | 6,000 | 1,000 |
| 2007-05-18 | 423 | 423 | 422 | 422 | 2,000 | 1,055 |
| 2007-05-17 | 409 | 410 | 409 | 410 | 3,000 | 1,025 |
| 2007-05-16 | 409 | 410 | 409 | 410 | 2,000 | 1,025 |
| 2007-05-14 | 410 | 411 | 410 | 411 | 2,000 | 1,027.50 |
| 2007-05-11 | 410 | 410 | 410 | 410 | 4,000 | 1,025 |
| 2007-05-10 | 411 | 411 | 411 | 411 | 2,000 | 1,027.50 |
| 2007-04-25 | 410 | 410 | 410 | 410 | 2,000 | 1,025 |
| 2007-04-24 | 410 | 410 | 410 | 410 | 1,000 | 1,025 |
| 2007-04-23 | 413 | 413 | 412 | 413 | 8,000 | 1,032.50 |
| 2007-04-18 | 450 | 450 | 430 | 430 | 2,000 | 1,075 |
| 2007-04-17 | 445 | 445 | 445 | 445 | 1,000 | 1,112.50 |
| 2007-04-11 | 410 | 412 | 410 | 412 | 2,000 | 1,030 |
| 2007-03-27 | 419 | 430 | 419 | 430 | 4,000 | 1,075 |
| 2007-03-26 | 420 | 421 | 420 | 421 | 2,000 | 1,052.50 |
| 2007-03-23 | 435 | 435 | 435 | 435 | 2,000 | 1,087.50 |
| 2007-03-22 | 435 | 435 | 435 | 435 | 1,000 | 1,087.50 |
| 2007-03-20 | 435 | 435 | 435 | 435 | 1,000 | 1,087.50 |
| 2007-03-19 | 479 | 479 | 478 | 478 | 2,000 | 1,195 |
| 2007-03-12 | 434 | 435 | 434 | 435 | 2,000 | 1,087.50 |
| 2007-03-09 | 420 | 420 | 420 | 420 | 1,000 | 1,050 |
| 2007-03-01 | 420 | 420 | 419 | 419 | 3,000 | 1,047.50 |
| 2007-02-28 | 430 | 430 | 411 | 420 | 4,000 | 1,050 |
| 2007-02-27 | 451 | 451 | 451 | 451 | 1,000 | 1,127.50 |
| 2007-02-23 | 460 | 460 | 451 | 451 | 2,000 | 1,127.50 |
| 2007-02-22 | 456 | 479 | 456 | 479 | 3,000 | 1,197.50 |
| 2007-02-21 | 457 | 457 | 457 | 457 | 2,000 | 1,142.50 |
| 2007-02-20 | 475 | 475 | 456 | 456 | 3,000 | 1,140 |
| 2007-02-19 | 455 | 457 | 455 | 456 | 8,000 | 1,140 |
| 2007-02-15 | 474 | 475 | 474 | 474 | 6,000 | 1,185 |
| 2007-02-07 | 480 | 480 | 475 | 475 | 4,000 | 1,187.50 |
| 2007-02-06 | 485 | 485 | 485 | 485 | 1,000 | 1,212.50 |
| 2007-01-29 | 481 | 481 | 480 | 480 | 2,000 | 1,200 |
| 2007-01-26 | 470 | 480 | 470 | 480 | 2,000 | 1,200 |
| 2007-01-24 | 475 | 475 | 475 | 475 | 1,000 | 1,187.50 |
| 2007-01-23 | 482 | 482 | 481 | 481 | 2,000 | 1,202.50 |
| 2007-01-22 | 470 | 470 | 470 | 470 | 1,000 | 1,175 |
| 2007-01-19 | 491 | 491 | 490 | 490 | 2,000 | 1,225 |
| 2007-01-18 | 490 | 494 | 490 | 494 | 2,000 | 1,235 |
| 2007-01-17 | 470 | 489 | 470 | 489 | 5,000 | 1,222.50 |
| 2007-01-16 | 470 | 470 | 470 | 470 | 1,000 | 1,175 |
| 2007-01-12 | 479 | 479 | 479 | 479 | 1,000 | 1,197.50 |
分割・併合履歴 ： [2019-02-26]1株→2株 [2017-08-29]1株→0.2株
