4920 (株)日本色材工業研究所 の時系列データ [2010年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2010-12-30 | 280 | 282 | 280 | 282 | 3,000 | 705 |
| 2010-12-28 | 280 | 280 | 280 | 280 | 1,000 | 700 |
| 2010-12-24 | 283 | 283 | 277 | 277 | 4,000 | 692.50 |
| 2010-12-22 | 280 | 280 | 279 | 279 | 2,000 | 697.50 |
| 2010-12-20 | 279 | 280 | 279 | 280 | 3,000 | 700 |
| 2010-12-17 | 281 | 281 | 275 | 275 | 4,000 | 687.50 |
| 2010-12-16 | 279 | 279 | 273 | 275 | 7,000 | 687.50 |
| 2010-12-15 | 279 | 290 | 275 | 277 | 13,000 | 692.50 |
| 2010-12-14 | 308 | 308 | 295 | 295 | 8,000 | 737.50 |
| 2010-12-13 | 290 | 300 | 290 | 300 | 3,000 | 750 |
| 2010-12-10 | 290 | 290 | 290 | 290 | 2,000 | 725 |
| 2010-12-09 | 292 | 295 | 292 | 295 | 2,000 | 737.50 |
| 2010-12-07 | 298 | 298 | 298 | 298 | 2,000 | 745 |
| 2010-12-06 | 268 | 290 | 268 | 290 | 4,000 | 725 |
| 2010-12-03 | 245 | 252 | 245 | 252 | 10,000 | 630 |
| 2010-12-02 | 244 | 244 | 244 | 244 | 2,000 | 610 |
| 2010-12-01 | 236 | 236 | 236 | 236 | 3,000 | 590 |
| 2010-11-30 | 237 | 237 | 237 | 237 | 1,000 | 592.50 |
| 2010-11-29 | 245 | 245 | 245 | 245 | 1,000 | 612.50 |
| 2010-11-26 | 244 | 244 | 244 | 244 | 1,000 | 610 |
| 2010-11-25 | 240 | 240 | 240 | 240 | 1,000 | 600 |
| 2010-11-22 | 235 | 235 | 235 | 235 | 1,000 | 587.50 |
| 2010-11-18 | 238 | 238 | 235 | 235 | 2,000 | 587.50 |
| 2010-11-17 | 233 | 233 | 233 | 233 | 1,000 | 582.50 |
| 2010-11-16 | 234 | 234 | 234 | 234 | 1,000 | 585 |
| 2010-11-15 | 226 | 226 | 226 | 226 | 1,000 | 565 |
| 2010-11-11 | 226 | 226 | 226 | 226 | 1,000 | 565 |
| 2010-11-09 | 228 | 228 | 225 | 226 | 3,000 | 565 |
| 2010-11-05 | 225 | 225 | 225 | 225 | 3,000 | 562.50 |
| 2010-11-04 | 225 | 225 | 225 | 225 | 1,000 | 562.50 |
| 2010-11-01 | 232 | 232 | 232 | 232 | 1,000 | 580 |
| 2010-10-29 | 230 | 230 | 230 | 230 | 1,000 | 575 |
| 2010-10-28 | 230 | 231 | 230 | 231 | 2,000 | 577.50 |
| 2010-10-27 | 233 | 233 | 233 | 233 | 1,000 | 582.50 |
| 2010-10-26 | 233 | 233 | 233 | 233 | 1,000 | 582.50 |
| 2010-10-25 | 234 | 234 | 234 | 234 | 4,000 | 585 |
| 2010-10-22 | 232 | 232 | 232 | 232 | 1,000 | 580 |
| 2010-10-21 | 232 | 232 | 230 | 230 | 4,000 | 575 |
| 2010-10-20 | 232 | 232 | 232 | 232 | 1,000 | 580 |
| 2010-10-19 | 239 | 239 | 235 | 235 | 3,000 | 587.50 |
| 2010-10-18 | 236 | 236 | 236 | 236 | 1,000 | 590 |
| 2010-10-15 | 238 | 238 | 232 | 232 | 3,000 | 580 |
| 2010-10-14 | 225 | 240 | 225 | 234 | 34,000 | 585 |
| 2010-10-12 | 223 | 223 | 221 | 223 | 3,000 | 557.50 |
| 2010-10-08 | 220 | 220 | 220 | 220 | 1,000 | 550 |
| 2010-10-06 | 218 | 218 | 218 | 218 | 3,000 | 545 |
| 2010-10-01 | 218 | 218 | 218 | 218 | 2,000 | 545 |
| 2010-09-28 | 219 | 219 | 219 | 219 | 1,000 | 547.50 |
| 2010-09-27 | 223 | 223 | 223 | 223 | 1,000 | 557.50 |
| 2010-09-24 | 224 | 224 | 224 | 224 | 1,000 | 560 |
| 2010-09-21 | 230 | 230 | 230 | 230 | 2,000 | 575 |
| 2010-09-17 | 228 | 228 | 228 | 228 | 1,000 | 570 |
| 2010-09-13 | 228 | 228 | 228 | 228 | 1,000 | 570 |
| 2010-09-10 | 217 | 217 | 217 | 217 | 1,000 | 542.50 |
| 2010-09-02 | 213 | 213 | 213 | 213 | 1,000 | 532.50 |
| 2010-08-30 | 220 | 220 | 220 | 220 | 1,000 | 550 |
| 2010-08-25 | 220 | 220 | 213 | 213 | 2,000 | 532.50 |
| 2010-08-18 | 226 | 226 | 226 | 226 | 1,000 | 565 |
| 2010-08-17 | 223 | 226 | 223 | 226 | 2,000 | 565 |
| 2010-08-13 | 218 | 218 | 218 | 218 | 1,000 | 545 |
| 2010-08-12 | 222 | 222 | 222 | 222 | 2,000 | 555 |
| 2010-08-09 | 230 | 230 | 230 | 230 | 1,000 | 575 |
| 2010-08-06 | 223 | 223 | 223 | 223 | 1,000 | 557.50 |
| 2010-08-05 | 234 | 234 | 234 | 234 | 1,000 | 585 |
| 2010-07-29 | 222 | 222 | 222 | 222 | 1,000 | 555 |
| 2010-07-21 | 228 | 228 | 228 | 228 | 1,000 | 570 |
| 2010-07-20 | 222 | 222 | 222 | 222 | 3,000 | 555 |
| 2010-07-16 | 224 | 224 | 220 | 220 | 6,000 | 550 |
| 2010-07-15 | 240 | 240 | 232 | 232 | 3,000 | 580 |
| 2010-07-14 | 230 | 230 | 230 | 230 | 4,000 | 575 |
| 2010-07-13 | 222 | 227 | 222 | 227 | 4,000 | 567.50 |
| 2010-07-09 | 217 | 217 | 217 | 217 | 1,000 | 542.50 |
| 2010-07-08 | 225 | 225 | 225 | 225 | 1,000 | 562.50 |
| 2010-07-06 | 226 | 226 | 226 | 226 | 1,000 | 565 |
| 2010-06-29 | 222 | 237 | 212 | 237 | 9,000 | 592.50 |
| 2010-06-21 | 211 | 211 | 211 | 211 | 3,000 | 527.50 |
| 2010-06-18 | 219 | 220 | 218 | 218 | 3,000 | 545 |
| 2010-06-17 | 224 | 224 | 219 | 219 | 5,000 | 547.50 |
| 2010-06-15 | 205 | 210 | 205 | 205 | 10,000 | 512.50 |
| 2010-06-14 | 203 | 205 | 202 | 202 | 5,000 | 505 |
| 2010-06-11 | 198 | 198 | 198 | 198 | 2,000 | 495 |
| 2010-06-09 | 200 | 200 | 200 | 200 | 5,000 | 500 |
| 2010-06-08 | 196 | 199 | 196 | 199 | 2,000 | 497.50 |
| 2010-06-02 | 213 | 213 | 210 | 210 | 3,000 | 525 |
| 2010-05-26 | 210 | 210 | 210 | 210 | 1,000 | 525 |
| 2010-05-19 | 218 | 218 | 210 | 217 | 3,000 | 542.50 |
| 2010-05-18 | 218 | 218 | 218 | 218 | 1,000 | 545 |
| 2010-05-17 | 217 | 218 | 215 | 218 | 53,000 | 545 |
| 2010-05-10 | 216 | 217 | 216 | 217 | 2,000 | 542.50 |
| 2010-04-30 | 218 | 218 | 217 | 217 | 2,000 | 542.50 |
| 2010-04-27 | 217 | 217 | 217 | 217 | 4,000 | 542.50 |
| 2010-04-26 | 213 | 213 | 213 | 213 | 3,000 | 532.50 |
| 2010-04-23 | 209 | 209 | 209 | 209 | 1,000 | 522.50 |
| 2010-04-22 | 206 | 208 | 205 | 208 | 3,000 | 520 |
| 2010-04-21 | 212 | 212 | 204 | 206 | 11,000 | 515 |
| 2010-04-20 | 216 | 216 | 216 | 216 | 3,000 | 540 |
| 2010-04-19 | 212 | 213 | 211 | 213 | 7,000 | 532.50 |
| 2010-04-16 | 201 | 201 | 201 | 201 | 1,000 | 502.50 |
| 2010-04-15 | 194 | 194 | 193 | 193 | 6,000 | 482.50 |
| 2010-04-14 | 192 | 192 | 192 | 192 | 1,000 | 480 |
| 2010-04-13 | 192 | 194 | 192 | 194 | 4,000 | 485 |
| 2010-04-12 | 191 | 192 | 191 | 192 | 4,000 | 480 |
| 2010-04-09 | 190 | 190 | 190 | 190 | 5,000 | 475 |
| 2010-04-07 | 195 | 195 | 195 | 195 | 1,000 | 487.50 |
| 2010-04-06 | 195 | 195 | 195 | 195 | 1,000 | 487.50 |
| 2010-04-05 | 204 | 204 | 203 | 203 | 3,000 | 507.50 |
| 2010-04-02 | 199 | 199 | 195 | 195 | 4,000 | 487.50 |
| 2010-04-01 | 194 | 194 | 194 | 194 | 1,000 | 485 |
| 2010-03-30 | 190 | 190 | 190 | 190 | 2,000 | 475 |
| 2010-03-29 | 190 | 190 | 190 | 190 | 1,000 | 475 |
| 2010-03-25 | 195 | 195 | 190 | 194 | 6,000 | 485 |
| 2010-03-23 | 190 | 190 | 190 | 190 | 2,000 | 475 |
| 2010-03-19 | 190 | 199 | 189 | 189 | 4,000 | 472.50 |
| 2010-03-18 | 200 | 200 | 200 | 200 | 2,000 | 500 |
| 2010-03-17 | 190 | 190 | 190 | 190 | 4,000 | 475 |
| 2010-03-15 | 187 | 187 | 187 | 187 | 2,000 | 467.50 |
| 2010-03-12 | 187 | 188 | 186 | 188 | 3,000 | 470 |
| 2010-03-11 | 189 | 189 | 189 | 189 | 1,000 | 472.50 |
| 2010-03-10 | 190 | 190 | 190 | 190 | 1,000 | 475 |
| 2010-03-08 | 190 | 190 | 190 | 190 | 2,000 | 475 |
| 2010-03-05 | 190 | 190 | 190 | 190 | 1,000 | 475 |
| 2010-03-04 | 191 | 191 | 190 | 190 | 2,000 | 475 |
| 2010-03-02 | 198 | 198 | 196 | 196 | 2,000 | 490 |
| 2010-02-25 | 203 | 210 | 195 | 195 | 4,000 | 487.50 |
| 2010-02-24 | 201 | 201 | 201 | 201 | 2,000 | 502.50 |
| 2010-02-23 | 216 | 218 | 216 | 218 | 7,000 | 545 |
| 2010-02-22 | 217 | 217 | 217 | 217 | 2,000 | 542.50 |
| 2010-02-19 | 216 | 216 | 215 | 216 | 4,000 | 540 |
| 2010-02-18 | 219 | 219 | 216 | 216 | 2,000 | 540 |
| 2010-02-17 | 219 | 219 | 218 | 218 | 3,000 | 545 |
| 2010-02-15 | 215 | 215 | 215 | 215 | 3,000 | 537.50 |
| 2010-02-12 | 216 | 216 | 216 | 216 | 2,000 | 540 |
| 2010-02-10 | 220 | 220 | 220 | 220 | 2,000 | 550 |
| 2010-02-09 | 220 | 220 | 220 | 220 | 5,000 | 550 |
| 2010-02-03 | 220 | 220 | 220 | 220 | 2,000 | 550 |
| 2010-02-02 | 226 | 226 | 212 | 220 | 8,000 | 550 |
| 2010-02-01 | 224 | 224 | 224 | 224 | 1,000 | 560 |
| 2010-01-29 | 223 | 223 | 222 | 222 | 4,000 | 555 |
| 2010-01-28 | 220 | 222 | 220 | 222 | 3,000 | 555 |
| 2010-01-27 | 218 | 218 | 218 | 218 | 1,000 | 545 |
| 2010-01-26 | 218 | 218 | 218 | 218 | 1,000 | 545 |
| 2010-01-25 | 218 | 218 | 218 | 218 | 1,000 | 545 |
| 2010-01-20 | 217 | 218 | 217 | 217 | 3,000 | 542.50 |
| 2010-01-19 | 217 | 217 | 217 | 217 | 2,000 | 542.50 |
| 2010-01-18 | 221 | 221 | 217 | 217 | 3,000 | 542.50 |
| 2010-01-15 | 217 | 217 | 217 | 217 | 1,000 | 542.50 |
| 2010-01-14 | 217 | 217 | 215 | 215 | 3,000 | 537.50 |
| 2010-01-13 | 217 | 217 | 217 | 217 | 3,000 | 542.50 |
| 2010-01-12 | 216 | 216 | 213 | 213 | 3,000 | 532.50 |
| 2010-01-08 | 214 | 214 | 214 | 214 | 5,000 | 535 |
| 2010-01-06 | 214 | 214 | 214 | 214 | 3,000 | 535 |
分割・併合履歴 ： [2019-02-26]1株→2株 [2017-08-29]1株→0.2株
