4920 (株)日本色材工業研究所 の時系列データ [2008年度]

日付始値高値安値終値出来高調整後終値
2008-12-252202202202202,000550
2008-12-222502502502502,000625
2008-12-192492492342342,000585
2008-12-182702702502504,000625
2008-12-173253252802804,000700
2008-12-103003003003001,000750
2008-12-093003203003204,000800
2008-12-023403402993003,000750
2008-11-193213213213212,000802.50
2008-11-173423423423421,000855
2008-11-052982982982981,000745
2008-10-302982982982981,000745
2008-10-283113113113111,000777.50
2008-10-203803803803801,000950
2008-10-093253253253251,000812.50
2008-10-073573573573571,000892.50
2008-09-243803803803801,000950
2008-09-193903903603602,000900
2008-09-173733733733732,000932.50
2008-09-013753753753751,000937.50
2008-08-193953953953951,000987.50
2008-08-183563563553552,000887.50
2008-08-073553553553551,000887.50
2008-08-013553553553551,000887.50
2008-07-313353353353351,000837.50
2008-07-303403403403401,000850
2008-07-253453453453452,000862.50
2008-07-223553553553551,000887.50
2008-07-183753753753751,000937.50
2008-07-173753753753753,000937.50
2008-07-163453453453452,000862.50
2008-07-153403403403401,000850
2008-06-303803803753752,000937.50
2008-06-183983983983981,000995
2008-06-173993993993991,000997.50
2008-06-093803803803801,000950
2008-06-053803813803812,000952.50
2008-06-033903903903901,000975
2008-06-023903903903901,000975
2008-05-263903903903901,000975
2008-05-213903913903912,000977.50
2008-05-203843843843841,000960
2008-05-163653653653652,000912.50
2008-05-153853853753752,000937.50
2008-05-133853853853851,000962.50
2008-05-123953953903902,000975
2008-04-254004003953953,000987.50
2008-04-184004004004001,0001,000
2008-04-093903903903901,000975
2008-04-033853853853851,000962.50
2008-03-254054054054051,0001,012.50
2008-03-183803813803812,000952.50
2008-03-173783793783792,000947.50
2008-03-143733743643656,000912.50
2008-03-124004003993992,000997.50
2008-03-103953953943943,000985
2008-03-073923953913956,000987.50
2008-03-063913913913911,000977.50
2008-02-294054104004105,0001,025
2008-02-283913923913925,000980
2008-02-253994003994002,0001,000
2008-02-194404404404401,0001,100
2008-02-153923923923921,000980
2008-02-134404404394392,0001,097.50
2008-02-1239144039144012,0001,100
2008-01-304104114104112,0001,027.50
2008-01-284654654644642,0001,160
2008-01-214354354354351,0001,087.50
2008-01-184304454304454,0001,112.50
2008-01-174104114104112,0001,027.50
2008-01-103953963953964,000990
2008-01-094004003993992,000997.50

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