4920 (株)日本色材工業研究所 の時系列データ [2014年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2014-12-30 | 322 | 322 | 322 | 322 | 1,000 | 805 |
| 2014-12-29 | 320 | 320 | 320 | 320 | 1,000 | 800 |
| 2014-12-26 | 302 | 302 | 302 | 302 | 1,000 | 755 |
| 2014-12-25 | 325 | 325 | 302 | 302 | 3,000 | 755 |
| 2014-12-24 | 328 | 328 | 326 | 326 | 8,000 | 815 |
| 2014-12-22 | 328 | 328 | 328 | 328 | 3,000 | 820 |
| 2014-12-19 | 331 | 331 | 330 | 330 | 2,000 | 825 |
| 2014-12-18 | 334 | 334 | 331 | 331 | 3,000 | 827.50 |
| 2014-12-17 | 337 | 337 | 334 | 334 | 2,000 | 835 |
| 2014-12-12 | 332 | 332 | 332 | 332 | 1,000 | 830 |
| 2014-12-10 | 335 | 338 | 335 | 338 | 2,000 | 845 |
| 2014-12-09 | 339 | 339 | 339 | 339 | 2,000 | 847.50 |
| 2014-12-08 | 335 | 335 | 335 | 335 | 1,000 | 837.50 |
| 2014-12-05 | 335 | 335 | 335 | 335 | 2,000 | 837.50 |
| 2014-12-04 | 335 | 335 | 335 | 335 | 1,000 | 837.50 |
| 2014-12-03 | 333 | 333 | 333 | 333 | 1,000 | 832.50 |
| 2014-12-02 | 335 | 335 | 330 | 330 | 2,000 | 825 |
| 2014-12-01 | 330 | 331 | 330 | 331 | 3,000 | 827.50 |
| 2014-11-28 | 330 | 330 | 330 | 330 | 1,000 | 825 |
| 2014-11-27 | 329 | 329 | 329 | 329 | 1,000 | 822.50 |
| 2014-11-25 | 329 | 329 | 329 | 329 | 2,000 | 822.50 |
| 2014-11-21 | 323 | 324 | 323 | 323 | 7,000 | 807.50 |
| 2014-11-20 | 330 | 330 | 330 | 330 | 1,000 | 825 |
| 2014-11-19 | 326 | 326 | 325 | 325 | 3,000 | 812.50 |
| 2014-11-18 | 330 | 330 | 330 | 330 | 1,000 | 825 |
| 2014-11-17 | 326 | 326 | 326 | 326 | 2,000 | 815 |
| 2014-11-14 | 330 | 330 | 326 | 326 | 4,000 | 815 |
| 2014-11-13 | 327 | 330 | 327 | 330 | 2,000 | 825 |
| 2014-11-12 | 328 | 328 | 328 | 328 | 2,000 | 820 |
| 2014-11-11 | 336 | 336 | 336 | 336 | 1,000 | 840 |
| 2014-11-10 | 327 | 335 | 327 | 335 | 2,000 | 837.50 |
| 2014-11-07 | 327 | 327 | 327 | 327 | 1,000 | 817.50 |
| 2014-11-06 | 334 | 334 | 334 | 334 | 1,000 | 835 |
| 2014-11-05 | 330 | 330 | 330 | 330 | 2,000 | 825 |
| 2014-11-04 | 325 | 326 | 324 | 326 | 4,000 | 815 |
| 2014-10-31 | 326 | 326 | 324 | 324 | 3,000 | 810 |
| 2014-10-21 | 323 | 330 | 323 | 330 | 3,000 | 825 |
| 2014-10-20 | 331 | 331 | 331 | 331 | 1,000 | 827.50 |
| 2014-10-17 | 323 | 325 | 323 | 323 | 4,000 | 807.50 |
| 2014-10-16 | 327 | 327 | 325 | 325 | 3,000 | 812.50 |
| 2014-10-14 | 325 | 329 | 325 | 328 | 3,000 | 820 |
| 2014-10-10 | 341 | 341 | 325 | 325 | 8,000 | 812.50 |
| 2014-10-09 | 347 | 347 | 344 | 344 | 4,000 | 860 |
| 2014-10-08 | 347 | 348 | 347 | 348 | 2,000 | 870 |
| 2014-10-03 | 347 | 347 | 347 | 347 | 1,000 | 867.50 |
| 2014-10-02 | 350 | 352 | 350 | 352 | 2,000 | 880 |
| 2014-10-01 | 350 | 350 | 350 | 350 | 1,000 | 875 |
| 2014-09-22 | 346 | 346 | 346 | 346 | 1,000 | 865 |
| 2014-09-19 | 347 | 347 | 347 | 347 | 1,000 | 867.50 |
| 2014-09-18 | 352 | 352 | 352 | 352 | 1,000 | 880 |
| 2014-09-17 | 351 | 351 | 350 | 350 | 2,000 | 875 |
| 2014-09-16 | 350 | 350 | 350 | 350 | 1,000 | 875 |
| 2014-09-12 | 350 | 350 | 350 | 350 | 1,000 | 875 |
| 2014-09-10 | 349 | 349 | 349 | 349 | 1,000 | 872.50 |
| 2014-09-08 | 351 | 352 | 351 | 352 | 2,000 | 880 |
| 2014-09-02 | 354 | 354 | 354 | 354 | 1,000 | 885 |
| 2014-09-01 | 354 | 354 | 354 | 354 | 1,000 | 885 |
| 2014-08-26 | 346 | 346 | 346 | 346 | 1,000 | 865 |
| 2014-08-25 | 345 | 345 | 345 | 345 | 1,000 | 862.50 |
| 2014-08-21 | 350 | 350 | 350 | 350 | 1,000 | 875 |
| 2014-08-20 | 350 | 350 | 350 | 350 | 1,000 | 875 |
| 2014-08-19 | 351 | 351 | 351 | 351 | 2,000 | 877.50 |
| 2014-08-18 | 350 | 350 | 350 | 350 | 1,000 | 875 |
| 2014-08-15 | 350 | 350 | 350 | 350 | 1,000 | 875 |
| 2014-08-13 | 346 | 346 | 346 | 346 | 1,000 | 865 |
| 2014-08-11 | 350 | 350 | 350 | 350 | 2,000 | 875 |
| 2014-08-08 | 342 | 342 | 342 | 342 | 1,000 | 855 |
| 2014-08-06 | 350 | 350 | 350 | 350 | 1,000 | 875 |
| 2014-08-05 | 352 | 352 | 352 | 352 | 1,000 | 880 |
| 2014-08-04 | 357 | 357 | 357 | 357 | 1,000 | 892.50 |
| 2014-07-28 | 357 | 357 | 357 | 357 | 1,000 | 892.50 |
| 2014-07-18 | 362 | 362 | 362 | 362 | 1,000 | 905 |
| 2014-07-17 | 354 | 356 | 354 | 356 | 2,000 | 890 |
| 2014-07-11 | 353 | 353 | 353 | 353 | 1,000 | 882.50 |
| 2014-07-08 | 355 | 355 | 353 | 353 | 2,000 | 882.50 |
| 2014-07-07 | 360 | 360 | 355 | 355 | 2,000 | 887.50 |
| 2014-07-02 | 366 | 366 | 360 | 360 | 2,000 | 900 |
| 2014-07-01 | 365 | 365 | 365 | 365 | 2,000 | 912.50 |
| 2014-06-30 | 356 | 357 | 356 | 357 | 2,000 | 892.50 |
| 2014-06-25 | 349 | 356 | 349 | 356 | 2,000 | 890 |
| 2014-06-24 | 357 | 357 | 357 | 357 | 1,000 | 892.50 |
| 2014-06-19 | 350 | 350 | 350 | 350 | 1,000 | 875 |
| 2014-06-18 | 358 | 358 | 358 | 358 | 1,000 | 895 |
| 2014-06-17 | 356 | 356 | 356 | 356 | 1,000 | 890 |
| 2014-06-16 | 350 | 350 | 350 | 350 | 1,000 | 875 |
| 2014-06-09 | 359 | 359 | 359 | 359 | 1,000 | 897.50 |
| 2014-06-06 | 349 | 357 | 349 | 357 | 4,000 | 892.50 |
| 2014-06-05 | 341 | 341 | 341 | 341 | 1,000 | 852.50 |
| 2014-06-03 | 348 | 348 | 341 | 341 | 3,000 | 852.50 |
| 2014-05-30 | 340 | 340 | 340 | 340 | 1,000 | 850 |
| 2014-05-28 | 340 | 340 | 340 | 340 | 2,000 | 850 |
| 2014-05-27 | 345 | 345 | 339 | 339 | 3,000 | 847.50 |
| 2014-05-21 | 339 | 345 | 338 | 338 | 3,000 | 845 |
| 2014-05-20 | 347 | 347 | 347 | 347 | 1,000 | 867.50 |
| 2014-05-19 | 342 | 348 | 340 | 348 | 3,000 | 870 |
| 2014-05-15 | 341 | 341 | 340 | 340 | 3,000 | 850 |
| 2014-05-08 | 342 | 342 | 342 | 342 | 2,000 | 855 |
| 2014-05-02 | 346 | 346 | 346 | 346 | 1,000 | 865 |
| 2014-05-01 | 349 | 349 | 341 | 341 | 4,000 | 852.50 |
| 2014-04-28 | 342 | 342 | 342 | 342 | 1,000 | 855 |
| 2014-04-25 | 348 | 348 | 348 | 348 | 1,000 | 870 |
| 2014-04-23 | 349 | 349 | 349 | 349 | 1,000 | 872.50 |
| 2014-04-22 | 342 | 342 | 342 | 342 | 2,000 | 855 |
| 2014-04-21 | 349 | 349 | 349 | 349 | 1,000 | 872.50 |
| 2014-04-18 | 349 | 349 | 343 | 349 | 4,000 | 872.50 |
| 2014-04-17 | 350 | 353 | 350 | 353 | 2,000 | 882.50 |
| 2014-04-09 | 350 | 350 | 350 | 350 | 1,000 | 875 |
| 2014-04-08 | 351 | 351 | 351 | 351 | 1,000 | 877.50 |
| 2014-04-03 | 352 | 352 | 352 | 352 | 1,000 | 880 |
| 2014-04-02 | 351 | 351 | 351 | 351 | 1,000 | 877.50 |
| 2014-03-26 | 351 | 351 | 351 | 351 | 1,000 | 877.50 |
| 2014-03-24 | 345 | 345 | 345 | 345 | 1,000 | 862.50 |
| 2014-03-19 | 347 | 347 | 347 | 347 | 2,000 | 867.50 |
| 2014-03-18 | 352 | 352 | 352 | 352 | 1,000 | 880 |
| 2014-03-17 | 358 | 358 | 342 | 342 | 3,000 | 855 |
| 2014-03-14 | 350 | 350 | 350 | 350 | 2,000 | 875 |
| 2014-03-07 | 355 | 355 | 355 | 355 | 1,000 | 887.50 |
| 2014-03-06 | 350 | 350 | 350 | 350 | 1,000 | 875 |
| 2014-03-05 | 356 | 356 | 352 | 352 | 2,000 | 880 |
| 2014-03-04 | 364 | 364 | 364 | 364 | 1,000 | 910 |
| 2014-03-03 | 365 | 365 | 350 | 350 | 2,000 | 875 |
| 2014-02-27 | 359 | 361 | 356 | 357 | 4,000 | 892.50 |
| 2014-02-26 | 355 | 362 | 354 | 362 | 5,000 | 905 |
| 2014-02-25 | 373 | 387 | 373 | 387 | 5,000 | 967.50 |
| 2014-02-24 | 376 | 381 | 375 | 381 | 3,000 | 952.50 |
| 2014-02-20 | 380 | 381 | 380 | 381 | 2,000 | 952.50 |
| 2014-02-19 | 385 | 385 | 385 | 385 | 1,000 | 962.50 |
| 2014-02-18 | 384 | 386 | 384 | 386 | 2,000 | 965 |
| 2014-02-17 | 380 | 383 | 380 | 383 | 2,000 | 957.50 |
| 2014-02-14 | 380 | 380 | 380 | 380 | 1,000 | 950 |
| 2014-02-12 | 388 | 388 | 388 | 388 | 1,000 | 970 |
| 2014-02-10 | 380 | 380 | 380 | 380 | 1,000 | 950 |
| 2014-02-07 | 377 | 377 | 372 | 372 | 6,000 | 930 |
| 2014-02-06 | 380 | 380 | 376 | 376 | 4,000 | 940 |
| 2014-02-05 | 377 | 388 | 377 | 388 | 2,000 | 970 |
| 2014-02-04 | 383 | 383 | 383 | 383 | 5,000 | 957.50 |
| 2014-02-03 | 384 | 384 | 384 | 384 | 1,000 | 960 |
| 2014-01-31 | 391 | 392 | 391 | 392 | 2,000 | 980 |
| 2014-01-29 | 390 | 390 | 390 | 390 | 2,000 | 975 |
| 2014-01-28 | 393 | 393 | 382 | 382 | 6,000 | 955 |
| 2014-01-27 | 385 | 385 | 385 | 385 | 1,000 | 962.50 |
| 2014-01-24 | 382 | 383 | 381 | 381 | 4,000 | 952.50 |
| 2014-01-23 | 389 | 390 | 389 | 390 | 2,000 | 975 |
| 2014-01-22 | 389 | 389 | 389 | 389 | 1,000 | 972.50 |
| 2014-01-21 | 381 | 389 | 381 | 389 | 2,000 | 972.50 |
| 2014-01-20 | 385 | 385 | 385 | 385 | 2,000 | 962.50 |
| 2014-01-17 | 390 | 390 | 385 | 385 | 3,000 | 962.50 |
| 2014-01-16 | 391 | 391 | 390 | 390 | 2,000 | 975 |
| 2014-01-15 | 385 | 386 | 385 | 386 | 4,000 | 965 |
| 2014-01-10 | 390 | 390 | 375 | 385 | 16,000 | 962.50 |
| 2014-01-09 | 391 | 393 | 390 | 390 | 4,000 | 975 |
| 2014-01-08 | 393 | 393 | 390 | 390 | 5,000 | 975 |
| 2014-01-07 | 386 | 393 | 383 | 393 | 8,000 | 982.50 |
| 2014-01-06 | 377 | 385 | 377 | 379 | 6,000 | 947.50 |
分割・併合履歴 ： [2019-02-26]1株→2株 [2017-08-29]1株→0.2株
