1. HOME >
  2. 株価時系列 >
  3. 4920 >
  4. 2013年

4920 (株)日本色材工業研究所 の時系列データ [2013年度]

日付始値高値安値終値出来高調整後終値
2013-12-303743743743741,000935
2013-12-273603703573707,000925
2013-12-263513583513582,000895
2013-12-253513513513511,000877.50
2013-12-243533583503514,000877.50
2013-12-203553573533533,000882.50
2013-12-193523523523521,000880
2013-12-183603603553553,000887.50
2013-12-173613613613611,000902.50
2013-12-163573573563562,000890
2013-12-133573573573571,000892.50
2013-12-123573573573571,000892.50
2013-12-113493493493491,000872.50
2013-12-103563563563562,000890
2013-12-093503503503502,000875
2013-12-053483483483481,000870
2013-12-043483483483481,000870
2013-12-033503503503501,000875
2013-12-023483483443485,000870
2013-11-293463463463461,000865
2013-11-283453453453451,000862.50
2013-11-273433433433431,000857.50
2013-11-203433433433431,000857.50
2013-11-193463463433433,000857.50
2013-11-183443443443448,000860
2013-11-153463463463461,000865
2013-11-143433433433432,000857.50
2013-11-133433433433435,000857.50
2013-11-113493493453453,000862.50
2013-11-083433493433492,000872.50
2013-11-073503503423422,000855
2013-11-063513513513511,000877.50
2013-11-053513513513511,000877.50
2013-11-013443463443462,000865
2013-10-253433433433431,000857.50
2013-10-213483483483481,000870
2013-10-183483483483482,000870
2013-10-173443443443441,000860
2013-10-113453453453451,000862.50
2013-10-093413413413414,000852.50
2013-10-083433433433431,000857.50
2013-10-033433483433482,000870
2013-10-023463483453464,000865
2013-09-273463473463472,000867.50
2013-09-263463463463461,000865
2013-09-253563563483482,000870
2013-09-243523563523562,000890
2013-09-193523523523521,000880
2013-09-183443443443441,000860
2013-09-133493493383446,000860
2013-09-093493493493492,000872.50
2013-09-043553553553551,000887.50
2013-09-033583583503584,000895
2013-09-023503503503501,000875
2013-08-303483483483481,000870
2013-08-213643643643641,000910
2013-08-203723723723721,000930
2013-08-193583583583581,000895
2013-08-143623623603604,000900
2013-08-083693703693703,000925
2013-08-073643653643652,000912.50
2013-08-053633633633631,000907.50
2013-08-023793793683683,000920
2013-07-293703703703701,000925
2013-07-253713713713711,000927.50
2013-07-233753753753751,000937.50
2013-07-223853853853851,000962.50
2013-07-183993993773772,000942.50
2013-07-173733753733753,000937.50
2013-07-093673673673671,000917.50
2013-07-083703703693694,000922.50
2013-07-033923923913912,000977.50
2013-07-024004004004004,0001,000
2013-06-193653693653685,000920
2013-06-183893893893891,000972.50
2013-06-173903903583894,000972.50
2013-06-133663663663661,000915
2013-06-043663663663662,000915
2013-05-303673673663662,000915
2013-05-273793793793791,000947.50
2013-05-243783783783781,000945
2013-05-233703703703701,000925
2013-05-213733733733731,000932.50
2013-05-203903913893894,000972.50
2013-05-173833833833831,000957.50
2013-05-163733733733732,000932.50
2013-05-143793803693697,000922.50
2013-05-133653763653769,000940
2013-05-103653653653651,000912.50
2013-05-093633633633631,000907.50
2013-05-083633633633631,000907.50
2013-05-073603673593673,000917.50
2013-05-023683683683682,000920
2013-04-303593593593591,000897.50
2013-04-263513513513511,000877.50
2013-04-253503523503523,000880
2013-04-243643643503503,000875
2013-04-223563563563561,000890
2013-04-193553553533532,000882.50
2013-04-183503583503585,000895
2013-04-1736536534534510,000862.50
2013-04-153603603603603,000900
2013-04-123603603603601,000900
2013-04-093583653573605,000900
2013-04-083663683623624,000905
2013-04-053633653603655,000912.50
2013-04-033553553553551,000887.50
2013-04-023783783553554,000887.50
2013-04-013583583583581,000895
2013-03-253693693593656,000912.50
2013-03-223703713703712,000927.50
2013-03-213803803703705,000925
2013-03-193843843803802,000950
2013-03-183843843843841,000960
2013-03-153833833833831,000957.50
2013-03-143783783783781,000945
2013-03-123783783783781,000945
2013-03-113753783753785,000945
2013-03-083763763683686,000920
2013-03-073623623623621,000905
2013-03-063703703703701,000925
2013-03-053623733583736,000932.50
2013-03-043703703703704,000925
2013-02-283553573533573,000892.50
2013-02-273553553553551,000887.50
2013-02-263483633413634,000907.50
2013-02-253843903843904,000975
2013-02-223843843843842,000960
2013-02-193853853733804,000950
2013-02-183763853753855,000962.50
2013-02-153763843763846,000960
2013-02-143823853753759,000937.50
2013-02-073803803803801,000950
2013-02-063753763753753,000937.50
2013-02-053733733733731,000932.50
2013-02-043803803803803,000950
2013-02-013803803723723,000930
2013-01-313793793793791,000947.50
2013-01-283793793713712,000927.50
2013-01-253803803783782,000945
2013-01-213703703703704,000925
2013-01-183723723703702,000925
2013-01-173723723723723,000930
2013-01-163603603563562,000890
2013-01-113563573453579,000892.50
2013-01-103693703693693,000922.50
2013-01-093733733733731,000932.50
2013-01-073853853853852,000962.50
2013-01-043733843733843,000960

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