4920 (株)日本色材工業研究所 の時系列データ [2011年度]

日付始値高値安値終値出来高調整後終値
2011-12-283533533533531,000882.50
2011-12-273453453433432,000857.50
2011-12-263533583533582,000895
2011-12-203533533533531,000882.50
2011-12-193523523523521,000880
2011-12-093483483483481,000870
2011-12-063483483483481,000870
2011-12-053283283283281,000820
2011-11-223283283283281,000820
2011-11-183483483403404,000850
2011-11-173403403403402,000850
2011-11-103323323323321,000830
2011-11-093243323243322,000830
2011-11-083163243163242,000810
2011-10-273323323323321,000830
2011-10-143323323323322,000830
2011-10-063243243243241,000810
2011-10-053193193193191,000797.50
2011-10-043353353353352,000837.50
2011-10-033273273273271,000817.50
2011-09-303203203193192,000797.50
2011-09-293233233233231,000807.50
2011-09-283233233233231,000807.50
2011-09-263153153153151,000787.50
2011-09-203433433433431,000857.50
2011-09-023273273273271,000817.50
2011-09-013143143133132,000782.50
2011-08-313163163163161,000790
2011-08-303163163163161,000790
2011-08-293083083083081,000770
2011-08-223243243243241,000810
2011-08-193243243243241,000810
2011-08-183153163153163,000790
2011-08-173153153143142,000785
2011-08-163133133133131,000782.50
2011-08-113053053053051,000762.50
2011-08-023363363363361,000840
2011-08-013203203203201,000800
2011-07-253203203203201,000800
2011-07-193153153153151,000787.50
2011-07-153073073073071,000767.50
2011-07-143033033033031,000757.50
2011-07-113053053053051,000762.50
2011-07-063013013013011,000752.50
2011-07-013053053053051,000762.50
2011-06-283003013003013,000752.50
2011-06-272962962962962,000740
2011-06-232962962962961,000740
2011-06-203083083083081,000770
2011-06-173083083083082,000770
2011-06-142902952902952,000737.50
2011-06-132902902902901,000725
2011-06-102872902872902,000725
2011-06-072862872862872,000717.50
2011-06-023003003003001,000750
2011-05-183063063063061,000765
2011-05-173003003003001,000750
2011-05-132992992992991,000747.50
2011-05-122922922922921,000730
2011-05-023003003003001,000750
2011-04-273013013013011,000752.50
2011-04-223073073053052,000762.50
2011-04-193153153153153,000787.50
2011-04-182903002903003,000750
2011-04-152902902902901,000725
2011-04-142822822822821,000705
2011-04-132882882882881,000720
2011-04-122822822822821,000705
2011-04-072852852852852,000712.50
2011-04-062922922922921,000730
2011-04-052862872862872,000717.50
2011-04-013003003003001,000750
2011-03-283003003003001,000750
2011-03-252952952802802,000700
2011-03-242952952952951,000737.50
2011-03-232952952952951,000737.50
2011-03-222802802802801,000700
2011-03-182883072883073,000767.50
2011-03-172682682372384,000595
2011-03-162152152152151,000537.50
2011-03-152552552552552,000637.50
2011-03-142802802702702,000675
2011-03-113113113113111,000777.50
2011-03-103143143103102,000775
2011-03-073163163163162,000790
2011-03-043233233203204,000800
2011-03-033143153143153,000787.50
2011-03-023133133123122,000780
2011-03-013163163153153,000787.50
2011-02-283103163103156,000787.50
2011-02-253253253093245,000810
2011-02-243353353343345,000835
2011-02-233573733573736,000932.50
2011-02-223643853633635,000907.50
2011-02-213623783623784,000945
2011-02-183763783763783,000945
2011-02-173693703693702,000925
2011-02-163643693643644,000910
2011-02-153693693653652,000912.50
2011-02-143643643643641,000910
2011-02-093723723723721,000930
2011-02-083653673653672,000917.50
2011-02-073683683653652,000912.50
2011-02-043703703683682,000920
2011-02-033703703703701,000925
2011-02-023643693623699,000922.50
2011-02-013753753643643,000910
2011-01-283853853853852,000962.50
2011-01-273883883803853,000962.50
2011-01-263883883883881,000970
2011-01-253823833823833,000957.50
2011-01-243603603603603,000900
2011-01-213703703603606,000900
2011-01-193723723723721,000930
2011-01-183803803643644,000910
2011-01-173753793703715,000927.50
2011-01-143353553353553,000887.50
2011-01-133303403223408,000850
2011-01-123203633203509,000875
2011-01-1130131030131010,000775
2011-01-072972992972993,000747.50
2011-01-062952952892894,000722.50
2011-01-052892892872873,000717.50
2011-01-042862862862862,000715

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