4920 (株)日本色材工業研究所 の時系列データ [2012年度]

日付始値高値安値終値出来高調整後終値
2012-12-283783783783781,000945
2012-12-273703703703701,000925
2012-12-263613613613611,000902.50
2012-12-183583583583581,000895
2012-12-173803803803801,000950
2012-12-123583583543542,000885
2012-12-113803803533533,000882.50
2012-12-103473543473543,000885
2012-12-073473473473472,000867.50
2012-12-043373373373373,000842.50
2012-12-033333333333331,000832.50
2012-11-273343343343344,000835
2012-11-2633033233033010,000825
2012-11-133233273233276,000817.50
2012-11-093303303303302,000825
2012-11-073313313313312,000827.50
2012-11-053353353353351,000837.50
2012-11-023373373373373,000842.50
2012-10-313303303303301,000825
2012-10-303303303303301,000825
2012-10-263313313313311,000827.50
2012-10-183363363353352,000837.50
2012-10-173443443383382,000845
2012-10-163373373373371,000842.50
2012-10-123353353353351,000837.50
2012-10-103363363353352,000837.50
2012-10-033333333333331,000832.50
2012-10-023373373373373,000842.50
2012-10-013303303303301,000825
2012-09-273253303253305,000825
2012-09-253343343343342,000835
2012-09-243423423423421,000855
2012-09-203373373373371,000842.50
2012-09-193453453453452,000862.50
2012-09-183453453453451,000862.50
2012-09-143403403403401,000850
2012-09-103333333333332,000832.50
2012-09-043463463463462,000865
2012-08-303403403403401,000850
2012-08-283403403403401,000850
2012-08-203483483403403,000850
2012-08-173243323243324,000830
2012-08-103403403403405,000850
2012-08-083523523523522,000880
2012-08-023653653583583,000895
2012-07-243653653653651,000912.50
2012-07-233633633633631,000907.50
2012-07-203633633633631,000907.50
2012-07-183853853853851,000962.50
2012-07-173613613613611,000902.50
2012-07-043613613613611,000902.50
2012-07-033833833833833,000957.50
2012-06-183843843683683,000920
2012-06-043683683683682,000920
2012-05-213603603603601,000900
2012-05-183403403403402,000850
2012-05-173603603403402,000850
2012-04-253603603603601,000900
2012-04-233583583583581,000895
2012-04-183753753503509,000875
2012-04-173623623623621,000905
2012-04-093623623623621,000905
2012-04-063503503503501,000875
2012-04-053503503503501,000875
2012-04-023463463463461,000865
2012-03-273523523523521,000880
2012-03-263603603603601,000900
2012-03-233603603603601,000900
2012-03-223563563513512,000877.50
2012-03-193683683613613,000902.50
2012-03-163683683683681,000920
2012-03-143693693693691,000922.50
2012-03-133653653653651,000912.50
2012-03-123623623623621,000905
2012-03-093673673673671,000917.50
2012-03-063643683643684,000920
2012-03-023653653653651,000912.50
2012-02-273583583583583,000895
2012-02-243823823763763,000940
2012-02-233833833833831,000957.50
2012-02-223733813733812,000952.50
2012-02-213773853703853,000962.50
2012-02-203773773773771,000942.50
2012-02-163773773773771,000942.50
2012-02-153773773773771,000942.50
2012-02-143693693693691,000922.50
2012-02-133633653633652,000912.50
2012-02-093613623613622,000905
2012-02-083623623623621,000905
2012-02-073583583583581,000895
2012-02-063623623603603,000900
2012-02-023673693613614,000902.50
2012-02-013643643643643,000910
2012-01-313653653593595,000897.50
2012-01-303733733653652,000912.50
2012-01-273793793793791,000947.50
2012-01-263783783783781,000945
2012-01-253753753753751,000937.50
2012-01-243743743743741,000935
2012-01-233743743743741,000935
2012-01-203663743663742,000935
2012-01-173653653653651,000912.50
2012-01-163703703583582,000895
2012-01-133853853853852,000962.50
2012-01-123693693693691,000922.50
2012-01-113653653643642,000910

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