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 |
|---|---|---|---|---|---|---|
| 2012-12-28 | 378 | 378 | 378 | 378 | 1,000 | 945 |
| 2012-12-27 | 370 | 370 | 370 | 370 | 1,000 | 925 |
| 2012-12-26 | 361 | 361 | 361 | 361 | 1,000 | 902.50 |
| 2012-12-18 | 358 | 358 | 358 | 358 | 1,000 | 895 |
| 2012-12-17 | 380 | 380 | 380 | 380 | 1,000 | 950 |
| 2012-12-12 | 358 | 358 | 354 | 354 | 2,000 | 885 |
| 2012-12-11 | 380 | 380 | 353 | 353 | 3,000 | 882.50 |
| 2012-12-10 | 347 | 354 | 347 | 354 | 3,000 | 885 |
| 2012-12-07 | 347 | 347 | 347 | 347 | 2,000 | 867.50 |
| 2012-12-04 | 337 | 337 | 337 | 337 | 3,000 | 842.50 |
| 2012-12-03 | 333 | 333 | 333 | 333 | 1,000 | 832.50 |
| 2012-11-27 | 334 | 334 | 334 | 334 | 4,000 | 835 |
| 2012-11-26 | 330 | 332 | 330 | 330 | 10,000 | 825 |
| 2012-11-13 | 323 | 327 | 323 | 327 | 6,000 | 817.50 |
| 2012-11-09 | 330 | 330 | 330 | 330 | 2,000 | 825 |
| 2012-11-07 | 331 | 331 | 331 | 331 | 2,000 | 827.50 |
| 2012-11-05 | 335 | 335 | 335 | 335 | 1,000 | 837.50 |
| 2012-11-02 | 337 | 337 | 337 | 337 | 3,000 | 842.50 |
| 2012-10-31 | 330 | 330 | 330 | 330 | 1,000 | 825 |
| 2012-10-30 | 330 | 330 | 330 | 330 | 1,000 | 825 |
| 2012-10-26 | 331 | 331 | 331 | 331 | 1,000 | 827.50 |
| 2012-10-18 | 336 | 336 | 335 | 335 | 2,000 | 837.50 |
| 2012-10-17 | 344 | 344 | 338 | 338 | 2,000 | 845 |
| 2012-10-16 | 337 | 337 | 337 | 337 | 1,000 | 842.50 |
| 2012-10-12 | 335 | 335 | 335 | 335 | 1,000 | 837.50 |
| 2012-10-10 | 336 | 336 | 335 | 335 | 2,000 | 837.50 |
| 2012-10-03 | 333 | 333 | 333 | 333 | 1,000 | 832.50 |
| 2012-10-02 | 337 | 337 | 337 | 337 | 3,000 | 842.50 |
| 2012-10-01 | 330 | 330 | 330 | 330 | 1,000 | 825 |
| 2012-09-27 | 325 | 330 | 325 | 330 | 5,000 | 825 |
| 2012-09-25 | 334 | 334 | 334 | 334 | 2,000 | 835 |
| 2012-09-24 | 342 | 342 | 342 | 342 | 1,000 | 855 |
| 2012-09-20 | 337 | 337 | 337 | 337 | 1,000 | 842.50 |
| 2012-09-19 | 345 | 345 | 345 | 345 | 2,000 | 862.50 |
| 2012-09-18 | 345 | 345 | 345 | 345 | 1,000 | 862.50 |
| 2012-09-14 | 340 | 340 | 340 | 340 | 1,000 | 850 |
| 2012-09-10 | 333 | 333 | 333 | 333 | 2,000 | 832.50 |
| 2012-09-04 | 346 | 346 | 346 | 346 | 2,000 | 865 |
| 2012-08-30 | 340 | 340 | 340 | 340 | 1,000 | 850 |
| 2012-08-28 | 340 | 340 | 340 | 340 | 1,000 | 850 |
| 2012-08-20 | 348 | 348 | 340 | 340 | 3,000 | 850 |
| 2012-08-17 | 324 | 332 | 324 | 332 | 4,000 | 830 |
| 2012-08-10 | 340 | 340 | 340 | 340 | 5,000 | 850 |
| 2012-08-08 | 352 | 352 | 352 | 352 | 2,000 | 880 |
| 2012-08-02 | 365 | 365 | 358 | 358 | 3,000 | 895 |
| 2012-07-24 | 365 | 365 | 365 | 365 | 1,000 | 912.50 |
| 2012-07-23 | 363 | 363 | 363 | 363 | 1,000 | 907.50 |
| 2012-07-20 | 363 | 363 | 363 | 363 | 1,000 | 907.50 |
| 2012-07-18 | 385 | 385 | 385 | 385 | 1,000 | 962.50 |
| 2012-07-17 | 361 | 361 | 361 | 361 | 1,000 | 902.50 |
| 2012-07-04 | 361 | 361 | 361 | 361 | 1,000 | 902.50 |
| 2012-07-03 | 383 | 383 | 383 | 383 | 3,000 | 957.50 |
| 2012-06-18 | 384 | 384 | 368 | 368 | 3,000 | 920 |
| 2012-06-04 | 368 | 368 | 368 | 368 | 2,000 | 920 |
| 2012-05-21 | 360 | 360 | 360 | 360 | 1,000 | 900 |
| 2012-05-18 | 340 | 340 | 340 | 340 | 2,000 | 850 |
| 2012-05-17 | 360 | 360 | 340 | 340 | 2,000 | 850 |
| 2012-04-25 | 360 | 360 | 360 | 360 | 1,000 | 900 |
| 2012-04-23 | 358 | 358 | 358 | 358 | 1,000 | 895 |
| 2012-04-18 | 375 | 375 | 350 | 350 | 9,000 | 875 |
| 2012-04-17 | 362 | 362 | 362 | 362 | 1,000 | 905 |
| 2012-04-09 | 362 | 362 | 362 | 362 | 1,000 | 905 |
| 2012-04-06 | 350 | 350 | 350 | 350 | 1,000 | 875 |
| 2012-04-05 | 350 | 350 | 350 | 350 | 1,000 | 875 |
| 2012-04-02 | 346 | 346 | 346 | 346 | 1,000 | 865 |
| 2012-03-27 | 352 | 352 | 352 | 352 | 1,000 | 880 |
| 2012-03-26 | 360 | 360 | 360 | 360 | 1,000 | 900 |
| 2012-03-23 | 360 | 360 | 360 | 360 | 1,000 | 900 |
| 2012-03-22 | 356 | 356 | 351 | 351 | 2,000 | 877.50 |
| 2012-03-19 | 368 | 368 | 361 | 361 | 3,000 | 902.50 |
| 2012-03-16 | 368 | 368 | 368 | 368 | 1,000 | 920 |
| 2012-03-14 | 369 | 369 | 369 | 369 | 1,000 | 922.50 |
| 2012-03-13 | 365 | 365 | 365 | 365 | 1,000 | 912.50 |
| 2012-03-12 | 362 | 362 | 362 | 362 | 1,000 | 905 |
| 2012-03-09 | 367 | 367 | 367 | 367 | 1,000 | 917.50 |
| 2012-03-06 | 364 | 368 | 364 | 368 | 4,000 | 920 |
| 2012-03-02 | 365 | 365 | 365 | 365 | 1,000 | 912.50 |
| 2012-02-27 | 358 | 358 | 358 | 358 | 3,000 | 895 |
| 2012-02-24 | 382 | 382 | 376 | 376 | 3,000 | 940 |
| 2012-02-23 | 383 | 383 | 383 | 383 | 1,000 | 957.50 |
| 2012-02-22 | 373 | 381 | 373 | 381 | 2,000 | 952.50 |
| 2012-02-21 | 377 | 385 | 370 | 385 | 3,000 | 962.50 |
| 2012-02-20 | 377 | 377 | 377 | 377 | 1,000 | 942.50 |
| 2012-02-16 | 377 | 377 | 377 | 377 | 1,000 | 942.50 |
| 2012-02-15 | 377 | 377 | 377 | 377 | 1,000 | 942.50 |
| 2012-02-14 | 369 | 369 | 369 | 369 | 1,000 | 922.50 |
| 2012-02-13 | 363 | 365 | 363 | 365 | 2,000 | 912.50 |
| 2012-02-09 | 361 | 362 | 361 | 362 | 2,000 | 905 |
| 2012-02-08 | 362 | 362 | 362 | 362 | 1,000 | 905 |
| 2012-02-07 | 358 | 358 | 358 | 358 | 1,000 | 895 |
| 2012-02-06 | 362 | 362 | 360 | 360 | 3,000 | 900 |
| 2012-02-02 | 367 | 369 | 361 | 361 | 4,000 | 902.50 |
| 2012-02-01 | 364 | 364 | 364 | 364 | 3,000 | 910 |
| 2012-01-31 | 365 | 365 | 359 | 359 | 5,000 | 897.50 |
| 2012-01-30 | 373 | 373 | 365 | 365 | 2,000 | 912.50 |
| 2012-01-27 | 379 | 379 | 379 | 379 | 1,000 | 947.50 |
| 2012-01-26 | 378 | 378 | 378 | 378 | 1,000 | 945 |
| 2012-01-25 | 375 | 375 | 375 | 375 | 1,000 | 937.50 |
| 2012-01-24 | 374 | 374 | 374 | 374 | 1,000 | 935 |
| 2012-01-23 | 374 | 374 | 374 | 374 | 1,000 | 935 |
| 2012-01-20 | 366 | 374 | 366 | 374 | 2,000 | 935 |
| 2012-01-17 | 365 | 365 | 365 | 365 | 1,000 | 912.50 |
| 2012-01-16 | 370 | 370 | 358 | 358 | 2,000 | 895 |
| 2012-01-13 | 385 | 385 | 385 | 385 | 2,000 | 962.50 |
| 2012-01-12 | 369 | 369 | 369 | 369 | 1,000 | 922.50 |
| 2012-01-11 | 365 | 365 | 364 | 364 | 2,000 | 910 |
分割・併合履歴 ： [2019-02-26]1株→2株 [2017-08-29]1株→0.2株
