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 |
|---|---|---|---|---|---|---|
| 2011-12-28 | 353 | 353 | 353 | 353 | 1,000 | 882.50 |
| 2011-12-27 | 345 | 345 | 343 | 343 | 2,000 | 857.50 |
| 2011-12-26 | 353 | 358 | 353 | 358 | 2,000 | 895 |
| 2011-12-20 | 353 | 353 | 353 | 353 | 1,000 | 882.50 |
| 2011-12-19 | 352 | 352 | 352 | 352 | 1,000 | 880 |
| 2011-12-09 | 348 | 348 | 348 | 348 | 1,000 | 870 |
| 2011-12-06 | 348 | 348 | 348 | 348 | 1,000 | 870 |
| 2011-12-05 | 328 | 328 | 328 | 328 | 1,000 | 820 |
| 2011-11-22 | 328 | 328 | 328 | 328 | 1,000 | 820 |
| 2011-11-18 | 348 | 348 | 340 | 340 | 4,000 | 850 |
| 2011-11-17 | 340 | 340 | 340 | 340 | 2,000 | 850 |
| 2011-11-10 | 332 | 332 | 332 | 332 | 1,000 | 830 |
| 2011-11-09 | 324 | 332 | 324 | 332 | 2,000 | 830 |
| 2011-11-08 | 316 | 324 | 316 | 324 | 2,000 | 810 |
| 2011-10-27 | 332 | 332 | 332 | 332 | 1,000 | 830 |
| 2011-10-14 | 332 | 332 | 332 | 332 | 2,000 | 830 |
| 2011-10-06 | 324 | 324 | 324 | 324 | 1,000 | 810 |
| 2011-10-05 | 319 | 319 | 319 | 319 | 1,000 | 797.50 |
| 2011-10-04 | 335 | 335 | 335 | 335 | 2,000 | 837.50 |
| 2011-10-03 | 327 | 327 | 327 | 327 | 1,000 | 817.50 |
| 2011-09-30 | 320 | 320 | 319 | 319 | 2,000 | 797.50 |
| 2011-09-29 | 323 | 323 | 323 | 323 | 1,000 | 807.50 |
| 2011-09-28 | 323 | 323 | 323 | 323 | 1,000 | 807.50 |
| 2011-09-26 | 315 | 315 | 315 | 315 | 1,000 | 787.50 |
| 2011-09-20 | 343 | 343 | 343 | 343 | 1,000 | 857.50 |
| 2011-09-02 | 327 | 327 | 327 | 327 | 1,000 | 817.50 |
| 2011-09-01 | 314 | 314 | 313 | 313 | 2,000 | 782.50 |
| 2011-08-31 | 316 | 316 | 316 | 316 | 1,000 | 790 |
| 2011-08-30 | 316 | 316 | 316 | 316 | 1,000 | 790 |
| 2011-08-29 | 308 | 308 | 308 | 308 | 1,000 | 770 |
| 2011-08-22 | 324 | 324 | 324 | 324 | 1,000 | 810 |
| 2011-08-19 | 324 | 324 | 324 | 324 | 1,000 | 810 |
| 2011-08-18 | 315 | 316 | 315 | 316 | 3,000 | 790 |
| 2011-08-17 | 315 | 315 | 314 | 314 | 2,000 | 785 |
| 2011-08-16 | 313 | 313 | 313 | 313 | 1,000 | 782.50 |
| 2011-08-11 | 305 | 305 | 305 | 305 | 1,000 | 762.50 |
| 2011-08-02 | 336 | 336 | 336 | 336 | 1,000 | 840 |
| 2011-08-01 | 320 | 320 | 320 | 320 | 1,000 | 800 |
| 2011-07-25 | 320 | 320 | 320 | 320 | 1,000 | 800 |
| 2011-07-19 | 315 | 315 | 315 | 315 | 1,000 | 787.50 |
| 2011-07-15 | 307 | 307 | 307 | 307 | 1,000 | 767.50 |
| 2011-07-14 | 303 | 303 | 303 | 303 | 1,000 | 757.50 |
| 2011-07-11 | 305 | 305 | 305 | 305 | 1,000 | 762.50 |
| 2011-07-06 | 301 | 301 | 301 | 301 | 1,000 | 752.50 |
| 2011-07-01 | 305 | 305 | 305 | 305 | 1,000 | 762.50 |
| 2011-06-28 | 300 | 301 | 300 | 301 | 3,000 | 752.50 |
| 2011-06-27 | 296 | 296 | 296 | 296 | 2,000 | 740 |
| 2011-06-23 | 296 | 296 | 296 | 296 | 1,000 | 740 |
| 2011-06-20 | 308 | 308 | 308 | 308 | 1,000 | 770 |
| 2011-06-17 | 308 | 308 | 308 | 308 | 2,000 | 770 |
| 2011-06-14 | 290 | 295 | 290 | 295 | 2,000 | 737.50 |
| 2011-06-13 | 290 | 290 | 290 | 290 | 1,000 | 725 |
| 2011-06-10 | 287 | 290 | 287 | 290 | 2,000 | 725 |
| 2011-06-07 | 286 | 287 | 286 | 287 | 2,000 | 717.50 |
| 2011-06-02 | 300 | 300 | 300 | 300 | 1,000 | 750 |
| 2011-05-18 | 306 | 306 | 306 | 306 | 1,000 | 765 |
| 2011-05-17 | 300 | 300 | 300 | 300 | 1,000 | 750 |
| 2011-05-13 | 299 | 299 | 299 | 299 | 1,000 | 747.50 |
| 2011-05-12 | 292 | 292 | 292 | 292 | 1,000 | 730 |
| 2011-05-02 | 300 | 300 | 300 | 300 | 1,000 | 750 |
| 2011-04-27 | 301 | 301 | 301 | 301 | 1,000 | 752.50 |
| 2011-04-22 | 307 | 307 | 305 | 305 | 2,000 | 762.50 |
| 2011-04-19 | 315 | 315 | 315 | 315 | 3,000 | 787.50 |
| 2011-04-18 | 290 | 300 | 290 | 300 | 3,000 | 750 |
| 2011-04-15 | 290 | 290 | 290 | 290 | 1,000 | 725 |
| 2011-04-14 | 282 | 282 | 282 | 282 | 1,000 | 705 |
| 2011-04-13 | 288 | 288 | 288 | 288 | 1,000 | 720 |
| 2011-04-12 | 282 | 282 | 282 | 282 | 1,000 | 705 |
| 2011-04-07 | 285 | 285 | 285 | 285 | 2,000 | 712.50 |
| 2011-04-06 | 292 | 292 | 292 | 292 | 1,000 | 730 |
| 2011-04-05 | 286 | 287 | 286 | 287 | 2,000 | 717.50 |
| 2011-04-01 | 300 | 300 | 300 | 300 | 1,000 | 750 |
| 2011-03-28 | 300 | 300 | 300 | 300 | 1,000 | 750 |
| 2011-03-25 | 295 | 295 | 280 | 280 | 2,000 | 700 |
| 2011-03-24 | 295 | 295 | 295 | 295 | 1,000 | 737.50 |
| 2011-03-23 | 295 | 295 | 295 | 295 | 1,000 | 737.50 |
| 2011-03-22 | 280 | 280 | 280 | 280 | 1,000 | 700 |
| 2011-03-18 | 288 | 307 | 288 | 307 | 3,000 | 767.50 |
| 2011-03-17 | 268 | 268 | 237 | 238 | 4,000 | 595 |
| 2011-03-16 | 215 | 215 | 215 | 215 | 1,000 | 537.50 |
| 2011-03-15 | 255 | 255 | 255 | 255 | 2,000 | 637.50 |
| 2011-03-14 | 280 | 280 | 270 | 270 | 2,000 | 675 |
| 2011-03-11 | 311 | 311 | 311 | 311 | 1,000 | 777.50 |
| 2011-03-10 | 314 | 314 | 310 | 310 | 2,000 | 775 |
| 2011-03-07 | 316 | 316 | 316 | 316 | 2,000 | 790 |
| 2011-03-04 | 323 | 323 | 320 | 320 | 4,000 | 800 |
| 2011-03-03 | 314 | 315 | 314 | 315 | 3,000 | 787.50 |
| 2011-03-02 | 313 | 313 | 312 | 312 | 2,000 | 780 |
| 2011-03-01 | 316 | 316 | 315 | 315 | 3,000 | 787.50 |
| 2011-02-28 | 310 | 316 | 310 | 315 | 6,000 | 787.50 |
| 2011-02-25 | 325 | 325 | 309 | 324 | 5,000 | 810 |
| 2011-02-24 | 335 | 335 | 334 | 334 | 5,000 | 835 |
| 2011-02-23 | 357 | 373 | 357 | 373 | 6,000 | 932.50 |
| 2011-02-22 | 364 | 385 | 363 | 363 | 5,000 | 907.50 |
| 2011-02-21 | 362 | 378 | 362 | 378 | 4,000 | 945 |
| 2011-02-18 | 376 | 378 | 376 | 378 | 3,000 | 945 |
| 2011-02-17 | 369 | 370 | 369 | 370 | 2,000 | 925 |
| 2011-02-16 | 364 | 369 | 364 | 364 | 4,000 | 910 |
| 2011-02-15 | 369 | 369 | 365 | 365 | 2,000 | 912.50 |
| 2011-02-14 | 364 | 364 | 364 | 364 | 1,000 | 910 |
| 2011-02-09 | 372 | 372 | 372 | 372 | 1,000 | 930 |
| 2011-02-08 | 365 | 367 | 365 | 367 | 2,000 | 917.50 |
| 2011-02-07 | 368 | 368 | 365 | 365 | 2,000 | 912.50 |
| 2011-02-04 | 370 | 370 | 368 | 368 | 2,000 | 920 |
| 2011-02-03 | 370 | 370 | 370 | 370 | 1,000 | 925 |
| 2011-02-02 | 364 | 369 | 362 | 369 | 9,000 | 922.50 |
| 2011-02-01 | 375 | 375 | 364 | 364 | 3,000 | 910 |
| 2011-01-28 | 385 | 385 | 385 | 385 | 2,000 | 962.50 |
| 2011-01-27 | 388 | 388 | 380 | 385 | 3,000 | 962.50 |
| 2011-01-26 | 388 | 388 | 388 | 388 | 1,000 | 970 |
| 2011-01-25 | 382 | 383 | 382 | 383 | 3,000 | 957.50 |
| 2011-01-24 | 360 | 360 | 360 | 360 | 3,000 | 900 |
| 2011-01-21 | 370 | 370 | 360 | 360 | 6,000 | 900 |
| 2011-01-19 | 372 | 372 | 372 | 372 | 1,000 | 930 |
| 2011-01-18 | 380 | 380 | 364 | 364 | 4,000 | 910 |
| 2011-01-17 | 375 | 379 | 370 | 371 | 5,000 | 927.50 |
| 2011-01-14 | 335 | 355 | 335 | 355 | 3,000 | 887.50 |
| 2011-01-13 | 330 | 340 | 322 | 340 | 8,000 | 850 |
| 2011-01-12 | 320 | 363 | 320 | 350 | 9,000 | 875 |
| 2011-01-11 | 301 | 310 | 301 | 310 | 10,000 | 775 |
| 2011-01-07 | 297 | 299 | 297 | 299 | 3,000 | 747.50 |
| 2011-01-06 | 295 | 295 | 289 | 289 | 4,000 | 722.50 |
| 2011-01-05 | 289 | 289 | 287 | 287 | 3,000 | 717.50 |
| 2011-01-04 | 286 | 286 | 286 | 286 | 2,000 | 715 |
分割・併合履歴 ： [2019-02-26]1株→2株 [2017-08-29]1株→0.2株
