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 |
|---|---|---|---|---|---|---|
| 2008-12-25 | 220 | 220 | 220 | 220 | 2,000 | 550 |
| 2008-12-22 | 250 | 250 | 250 | 250 | 2,000 | 625 |
| 2008-12-19 | 249 | 249 | 234 | 234 | 2,000 | 585 |
| 2008-12-18 | 270 | 270 | 250 | 250 | 4,000 | 625 |
| 2008-12-17 | 325 | 325 | 280 | 280 | 4,000 | 700 |
| 2008-12-10 | 300 | 300 | 300 | 300 | 1,000 | 750 |
| 2008-12-09 | 300 | 320 | 300 | 320 | 4,000 | 800 |
| 2008-12-02 | 340 | 340 | 299 | 300 | 3,000 | 750 |
| 2008-11-19 | 321 | 321 | 321 | 321 | 2,000 | 802.50 |
| 2008-11-17 | 342 | 342 | 342 | 342 | 1,000 | 855 |
| 2008-11-05 | 298 | 298 | 298 | 298 | 1,000 | 745 |
| 2008-10-30 | 298 | 298 | 298 | 298 | 1,000 | 745 |
| 2008-10-28 | 311 | 311 | 311 | 311 | 1,000 | 777.50 |
| 2008-10-20 | 380 | 380 | 380 | 380 | 1,000 | 950 |
| 2008-10-09 | 325 | 325 | 325 | 325 | 1,000 | 812.50 |
| 2008-10-07 | 357 | 357 | 357 | 357 | 1,000 | 892.50 |
| 2008-09-24 | 380 | 380 | 380 | 380 | 1,000 | 950 |
| 2008-09-19 | 390 | 390 | 360 | 360 | 2,000 | 900 |
| 2008-09-17 | 373 | 373 | 373 | 373 | 2,000 | 932.50 |
| 2008-09-01 | 375 | 375 | 375 | 375 | 1,000 | 937.50 |
| 2008-08-19 | 395 | 395 | 395 | 395 | 1,000 | 987.50 |
| 2008-08-18 | 356 | 356 | 355 | 355 | 2,000 | 887.50 |
| 2008-08-07 | 355 | 355 | 355 | 355 | 1,000 | 887.50 |
| 2008-08-01 | 355 | 355 | 355 | 355 | 1,000 | 887.50 |
| 2008-07-31 | 335 | 335 | 335 | 335 | 1,000 | 837.50 |
| 2008-07-30 | 340 | 340 | 340 | 340 | 1,000 | 850 |
| 2008-07-25 | 345 | 345 | 345 | 345 | 2,000 | 862.50 |
| 2008-07-22 | 355 | 355 | 355 | 355 | 1,000 | 887.50 |
| 2008-07-18 | 375 | 375 | 375 | 375 | 1,000 | 937.50 |
| 2008-07-17 | 375 | 375 | 375 | 375 | 3,000 | 937.50 |
| 2008-07-16 | 345 | 345 | 345 | 345 | 2,000 | 862.50 |
| 2008-07-15 | 340 | 340 | 340 | 340 | 1,000 | 850 |
| 2008-06-30 | 380 | 380 | 375 | 375 | 2,000 | 937.50 |
| 2008-06-18 | 398 | 398 | 398 | 398 | 1,000 | 995 |
| 2008-06-17 | 399 | 399 | 399 | 399 | 1,000 | 997.50 |
| 2008-06-09 | 380 | 380 | 380 | 380 | 1,000 | 950 |
| 2008-06-05 | 380 | 381 | 380 | 381 | 2,000 | 952.50 |
| 2008-06-03 | 390 | 390 | 390 | 390 | 1,000 | 975 |
| 2008-06-02 | 390 | 390 | 390 | 390 | 1,000 | 975 |
| 2008-05-26 | 390 | 390 | 390 | 390 | 1,000 | 975 |
| 2008-05-21 | 390 | 391 | 390 | 391 | 2,000 | 977.50 |
| 2008-05-20 | 384 | 384 | 384 | 384 | 1,000 | 960 |
| 2008-05-16 | 365 | 365 | 365 | 365 | 2,000 | 912.50 |
| 2008-05-15 | 385 | 385 | 375 | 375 | 2,000 | 937.50 |
| 2008-05-13 | 385 | 385 | 385 | 385 | 1,000 | 962.50 |
| 2008-05-12 | 395 | 395 | 390 | 390 | 2,000 | 975 |
| 2008-04-25 | 400 | 400 | 395 | 395 | 3,000 | 987.50 |
| 2008-04-18 | 400 | 400 | 400 | 400 | 1,000 | 1,000 |
| 2008-04-09 | 390 | 390 | 390 | 390 | 1,000 | 975 |
| 2008-04-03 | 385 | 385 | 385 | 385 | 1,000 | 962.50 |
| 2008-03-25 | 405 | 405 | 405 | 405 | 1,000 | 1,012.50 |
| 2008-03-18 | 380 | 381 | 380 | 381 | 2,000 | 952.50 |
| 2008-03-17 | 378 | 379 | 378 | 379 | 2,000 | 947.50 |
| 2008-03-14 | 373 | 374 | 364 | 365 | 6,000 | 912.50 |
| 2008-03-12 | 400 | 400 | 399 | 399 | 2,000 | 997.50 |
| 2008-03-10 | 395 | 395 | 394 | 394 | 3,000 | 985 |
| 2008-03-07 | 392 | 395 | 391 | 395 | 6,000 | 987.50 |
| 2008-03-06 | 391 | 391 | 391 | 391 | 1,000 | 977.50 |
| 2008-02-29 | 405 | 410 | 400 | 410 | 5,000 | 1,025 |
| 2008-02-28 | 391 | 392 | 391 | 392 | 5,000 | 980 |
| 2008-02-25 | 399 | 400 | 399 | 400 | 2,000 | 1,000 |
| 2008-02-19 | 440 | 440 | 440 | 440 | 1,000 | 1,100 |
| 2008-02-15 | 392 | 392 | 392 | 392 | 1,000 | 980 |
| 2008-02-13 | 440 | 440 | 439 | 439 | 2,000 | 1,097.50 |
| 2008-02-12 | 391 | 440 | 391 | 440 | 12,000 | 1,100 |
| 2008-01-30 | 410 | 411 | 410 | 411 | 2,000 | 1,027.50 |
| 2008-01-28 | 465 | 465 | 464 | 464 | 2,000 | 1,160 |
| 2008-01-21 | 435 | 435 | 435 | 435 | 1,000 | 1,087.50 |
| 2008-01-18 | 430 | 445 | 430 | 445 | 4,000 | 1,112.50 |
| 2008-01-17 | 410 | 411 | 410 | 411 | 2,000 | 1,027.50 |
| 2008-01-10 | 395 | 396 | 395 | 396 | 4,000 | 990 |
| 2008-01-09 | 400 | 400 | 399 | 399 | 2,000 | 997.50 |
分割・併合履歴 ： [2019-02-26]1株→2株 [2017-08-29]1株→0.2株
