4920 (株)日本色材工業研究所 の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 300 | 300 | 300 | 300 | 1,000 | 750 |
| 2015-12-29 | 299 | 300 | 299 | 300 | 3,000 | 750 |
| 2015-12-25 | 303 | 303 | 300 | 300 | 4,000 | 750 |
| 2015-12-24 | 302 | 302 | 302 | 302 | 1,000 | 755 |
| 2015-12-22 | 302 | 303 | 302 | 303 | 2,000 | 757.50 |
| 2015-12-21 | 305 | 305 | 305 | 305 | 5,000 | 762.50 |
| 2015-12-18 | 305 | 305 | 301 | 305 | 4,000 | 762.50 |
| 2015-12-17 | 304 | 304 | 301 | 304 | 4,000 | 760 |
| 2015-12-16 | 302 | 302 | 302 | 302 | 1,000 | 755 |
| 2015-12-14 | 304 | 304 | 304 | 304 | 1,000 | 760 |
| 2015-12-11 | 304 | 304 | 304 | 304 | 1,000 | 760 |
| 2015-12-10 | 301 | 301 | 301 | 301 | 2,000 | 752.50 |
| 2015-12-09 | 302 | 302 | 302 | 302 | 4,000 | 755 |
| 2015-12-08 | 310 | 310 | 304 | 304 | 7,000 | 760 |
| 2015-12-07 | 308 | 308 | 308 | 308 | 1,000 | 770 |
| 2015-12-03 | 307 | 307 | 307 | 307 | 4,000 | 767.50 |
| 2015-12-02 | 308 | 308 | 304 | 304 | 2,000 | 760 |
| 2015-12-01 | 308 | 308 | 306 | 307 | 5,000 | 767.50 |
| 2015-11-30 | 303 | 303 | 303 | 303 | 1,000 | 757.50 |
| 2015-11-25 | 308 | 308 | 308 | 308 | 2,000 | 770 |
| 2015-11-19 | 302 | 302 | 302 | 302 | 1,000 | 755 |
| 2015-11-18 | 310 | 310 | 303 | 303 | 2,000 | 757.50 |
| 2015-11-16 | 313 | 313 | 305 | 308 | 3,000 | 770 |
| 2015-11-12 | 310 | 310 | 310 | 310 | 2,000 | 775 |
| 2015-11-11 | 300 | 310 | 300 | 310 | 6,000 | 775 |
| 2015-11-10 | 305 | 305 | 305 | 305 | 1,000 | 762.50 |
| 2015-11-09 | 305 | 305 | 305 | 305 | 2,000 | 762.50 |
| 2015-11-05 | 300 | 305 | 300 | 305 | 2,000 | 762.50 |
| 2015-11-04 | 305 | 305 | 301 | 305 | 4,000 | 762.50 |
| 2015-10-29 | 306 | 306 | 306 | 306 | 1,000 | 765 |
| 2015-10-28 | 309 | 309 | 309 | 309 | 1,000 | 772.50 |
| 2015-10-27 | 301 | 301 | 301 | 301 | 1,000 | 752.50 |
| 2015-10-22 | 313 | 313 | 313 | 313 | 1,000 | 782.50 |
| 2015-10-20 | 312 | 312 | 312 | 312 | 1,000 | 780 |
| 2015-10-19 | 311 | 311 | 311 | 311 | 2,000 | 777.50 |
| 2015-10-14 | 295 | 295 | 295 | 295 | 2,000 | 737.50 |
| 2015-10-13 | 301 | 301 | 301 | 301 | 1,000 | 752.50 |
| 2015-10-07 | 293 | 293 | 293 | 293 | 1,000 | 732.50 |
| 2015-10-06 | 300 | 300 | 292 | 293 | 4,000 | 732.50 |
| 2015-10-05 | 300 | 300 | 300 | 300 | 2,000 | 750 |
| 2015-10-02 | 300 | 315 | 300 | 300 | 5,000 | 750 |
| 2015-10-01 | 300 | 300 | 300 | 300 | 1,000 | 750 |
| 2015-09-30 | 298 | 298 | 293 | 293 | 5,000 | 732.50 |
| 2015-09-28 | 293 | 293 | 293 | 293 | 1,000 | 732.50 |
| 2015-09-24 | 295 | 295 | 285 | 285 | 3,000 | 712.50 |
| 2015-09-18 | 296 | 296 | 295 | 295 | 2,000 | 737.50 |
| 2015-09-17 | 296 | 296 | 288 | 288 | 3,000 | 720 |
| 2015-09-16 | 288 | 288 | 288 | 288 | 1,000 | 720 |
| 2015-09-14 | 296 | 296 | 296 | 296 | 3,000 | 740 |
| 2015-09-09 | 288 | 296 | 288 | 296 | 2,000 | 740 |
| 2015-09-08 | 288 | 288 | 288 | 288 | 3,000 | 720 |
| 2015-09-07 | 288 | 288 | 288 | 288 | 2,000 | 720 |
| 2015-09-04 | 289 | 289 | 288 | 288 | 3,000 | 720 |
| 2015-09-03 | 290 | 298 | 290 | 298 | 5,000 | 745 |
| 2015-09-02 | 298 | 298 | 298 | 298 | 3,000 | 745 |
| 2015-09-01 | 293 | 293 | 291 | 291 | 3,000 | 727.50 |
| 2015-08-31 | 292 | 292 | 292 | 292 | 2,000 | 730 |
| 2015-08-28 | 283 | 283 | 283 | 283 | 1,000 | 707.50 |
| 2015-08-26 | 299 | 299 | 291 | 291 | 2,000 | 727.50 |
| 2015-08-24 | 306 | 306 | 306 | 306 | 1,000 | 765 |
| 2015-08-21 | 307 | 307 | 307 | 307 | 1,000 | 767.50 |
| 2015-08-18 | 311 | 311 | 311 | 311 | 3,000 | 777.50 |
| 2015-08-17 | 313 | 313 | 313 | 313 | 1,000 | 782.50 |
| 2015-08-14 | 308 | 308 | 308 | 308 | 2,000 | 770 |
| 2015-08-12 | 312 | 312 | 311 | 311 | 2,000 | 777.50 |
| 2015-08-11 | 317 | 317 | 317 | 317 | 3,000 | 792.50 |
| 2015-08-10 | 317 | 317 | 317 | 317 | 1,000 | 792.50 |
| 2015-08-05 | 315 | 317 | 311 | 317 | 6,000 | 792.50 |
| 2015-08-04 | 326 | 326 | 313 | 313 | 6,000 | 782.50 |
| 2015-07-29 | 310 | 310 | 310 | 310 | 1,000 | 775 |
| 2015-07-24 | 316 | 316 | 316 | 316 | 1,000 | 790 |
| 2015-07-22 | 309 | 309 | 309 | 309 | 1,000 | 772.50 |
| 2015-07-21 | 317 | 317 | 317 | 317 | 1,000 | 792.50 |
| 2015-07-17 | 311 | 311 | 310 | 310 | 2,000 | 775 |
| 2015-07-15 | 311 | 311 | 309 | 309 | 2,000 | 772.50 |
| 2015-07-14 | 309 | 309 | 309 | 309 | 1,000 | 772.50 |
| 2015-07-13 | 309 | 309 | 309 | 309 | 1,000 | 772.50 |
| 2015-07-03 | 309 | 309 | 309 | 309 | 1,000 | 772.50 |
| 2015-07-02 | 314 | 314 | 314 | 314 | 3,000 | 785 |
| 2015-06-30 | 313 | 313 | 313 | 313 | 2,000 | 782.50 |
| 2015-06-29 | 307 | 307 | 307 | 307 | 1,000 | 767.50 |
| 2015-06-26 | 307 | 307 | 307 | 307 | 2,000 | 767.50 |
| 2015-06-23 | 310 | 310 | 308 | 308 | 6,000 | 770 |
| 2015-06-19 | 307 | 310 | 307 | 310 | 2,000 | 775 |
| 2015-06-18 | 315 | 315 | 315 | 315 | 1,000 | 787.50 |
| 2015-06-17 | 307 | 310 | 307 | 310 | 4,000 | 775 |
| 2015-06-16 | 310 | 310 | 304 | 304 | 3,000 | 760 |
| 2015-06-15 | 310 | 310 | 310 | 310 | 1,000 | 775 |
| 2015-06-12 | 309 | 309 | 309 | 309 | 1,000 | 772.50 |
| 2015-06-11 | 310 | 310 | 310 | 310 | 1,000 | 775 |
| 2015-06-10 | 303 | 303 | 303 | 303 | 10,000 | 757.50 |
| 2015-06-09 | 310 | 310 | 310 | 310 | 4,000 | 775 |
| 2015-06-05 | 306 | 306 | 306 | 306 | 1,000 | 765 |
| 2015-06-04 | 310 | 310 | 303 | 306 | 6,000 | 765 |
| 2015-06-03 | 306 | 310 | 306 | 310 | 2,000 | 775 |
| 2015-06-02 | 315 | 315 | 307 | 307 | 5,000 | 767.50 |
| 2015-06-01 | 308 | 308 | 308 | 308 | 1,000 | 770 |
| 2015-05-27 | 311 | 311 | 306 | 306 | 11,000 | 765 |
| 2015-05-26 | 308 | 311 | 308 | 311 | 2,000 | 777.50 |
| 2015-05-22 | 308 | 308 | 308 | 308 | 1,000 | 770 |
| 2015-05-21 | 314 | 314 | 307 | 307 | 3,000 | 767.50 |
| 2015-05-20 | 306 | 306 | 306 | 306 | 1,000 | 765 |
| 2015-05-19 | 302 | 310 | 302 | 306 | 6,000 | 765 |
| 2015-05-18 | 308 | 310 | 308 | 310 | 2,000 | 775 |
| 2015-05-15 | 305 | 305 | 305 | 305 | 3,000 | 762.50 |
| 2015-05-14 | 305 | 305 | 305 | 305 | 1,000 | 762.50 |
| 2015-05-13 | 305 | 305 | 305 | 305 | 1,000 | 762.50 |
| 2015-05-12 | 305 | 305 | 305 | 305 | 1,000 | 762.50 |
| 2015-05-11 | 305 | 305 | 300 | 300 | 5,000 | 750 |
| 2015-05-07 | 310 | 310 | 310 | 310 | 1,000 | 775 |
| 2015-04-30 | 302 | 302 | 302 | 302 | 1,000 | 755 |
| 2015-04-24 | 308 | 308 | 308 | 308 | 2,000 | 770 |
| 2015-04-22 | 311 | 311 | 311 | 311 | 1,000 | 777.50 |
| 2015-04-21 | 315 | 315 | 315 | 315 | 1,000 | 787.50 |
| 2015-04-20 | 318 | 318 | 315 | 315 | 7,000 | 787.50 |
| 2015-04-17 | 316 | 318 | 316 | 318 | 3,000 | 795 |
| 2015-04-15 | 317 | 317 | 317 | 317 | 1,000 | 792.50 |
| 2015-04-14 | 316 | 316 | 316 | 316 | 3,000 | 790 |
| 2015-04-13 | 317 | 317 | 317 | 317 | 1,000 | 792.50 |
| 2015-04-10 | 316 | 316 | 316 | 316 | 2,000 | 790 |
| 2015-04-09 | 315 | 315 | 315 | 315 | 1,000 | 787.50 |
| 2015-04-02 | 323 | 323 | 323 | 323 | 1,000 | 807.50 |
| 2015-03-31 | 322 | 322 | 322 | 322 | 1,000 | 805 |
| 2015-03-30 | 314 | 314 | 314 | 314 | 1,000 | 785 |
| 2015-03-24 | 315 | 331 | 315 | 331 | 5,000 | 827.50 |
| 2015-03-23 | 314 | 315 | 314 | 315 | 3,000 | 787.50 |
| 2015-03-20 | 313 | 313 | 313 | 313 | 2,000 | 782.50 |
| 2015-03-19 | 313 | 313 | 313 | 313 | 1,000 | 782.50 |
| 2015-03-18 | 313 | 313 | 313 | 313 | 1,000 | 782.50 |
| 2015-03-17 | 313 | 313 | 310 | 310 | 3,000 | 775 |
| 2015-03-16 | 309 | 309 | 309 | 309 | 1,000 | 772.50 |
| 2015-03-13 | 310 | 310 | 310 | 310 | 3,000 | 775 |
| 2015-03-12 | 311 | 311 | 311 | 311 | 1,000 | 777.50 |
| 2015-03-11 | 312 | 312 | 311 | 311 | 2,000 | 777.50 |
| 2015-03-10 | 311 | 313 | 311 | 313 | 4,000 | 782.50 |
| 2015-03-05 | 311 | 311 | 311 | 311 | 2,000 | 777.50 |
| 2015-03-04 | 312 | 312 | 311 | 311 | 2,000 | 777.50 |
| 2015-03-03 | 316 | 316 | 312 | 312 | 3,000 | 780 |
| 2015-03-02 | 316 | 316 | 316 | 316 | 1,000 | 790 |
| 2015-02-27 | 312 | 312 | 312 | 312 | 2,000 | 780 |
| 2015-02-26 | 307 | 317 | 307 | 317 | 3,000 | 792.50 |
| 2015-02-25 | 311 | 319 | 311 | 315 | 4,000 | 787.50 |
| 2015-02-24 | 326 | 329 | 326 | 329 | 4,000 | 822.50 |
| 2015-02-23 | 323 | 326 | 323 | 326 | 3,000 | 815 |
| 2015-02-20 | 324 | 325 | 323 | 323 | 4,000 | 807.50 |
| 2015-02-19 | 323 | 324 | 323 | 324 | 2,000 | 810 |
| 2015-02-18 | 324 | 324 | 324 | 324 | 1,000 | 810 |
| 2015-02-17 | 323 | 323 | 323 | 323 | 3,000 | 807.50 |
| 2015-02-13 | 323 | 323 | 323 | 323 | 1,000 | 807.50 |
| 2015-02-12 | 323 | 323 | 323 | 323 | 1,000 | 807.50 |
| 2015-02-09 | 321 | 321 | 320 | 320 | 3,000 | 800 |
| 2015-02-04 | 320 | 320 | 320 | 320 | 1,000 | 800 |
| 2015-02-03 | 323 | 323 | 320 | 320 | 5,000 | 800 |
| 2015-02-02 | 322 | 323 | 322 | 323 | 3,000 | 807.50 |
| 2015-01-30 | 328 | 328 | 328 | 328 | 1,000 | 820 |
| 2015-01-28 | 325 | 325 | 325 | 325 | 1,000 | 812.50 |
| 2015-01-27 | 324 | 324 | 320 | 320 | 2,000 | 800 |
| 2015-01-26 | 325 | 329 | 325 | 329 | 2,000 | 822.50 |
| 2015-01-23 | 321 | 321 | 321 | 321 | 1,000 | 802.50 |
| 2015-01-22 | 324 | 324 | 324 | 324 | 1,000 | 810 |
| 2015-01-21 | 317 | 317 | 317 | 317 | 1,000 | 792.50 |
| 2015-01-20 | 317 | 317 | 317 | 317 | 1,000 | 792.50 |
| 2015-01-15 | 316 | 316 | 316 | 316 | 1,000 | 790 |
| 2015-01-14 | 316 | 316 | 316 | 316 | 1,000 | 790 |
| 2015-01-09 | 322 | 322 | 319 | 319 | 2,000 | 797.50 |
| 2015-01-07 | 326 | 326 | 321 | 321 | 3,000 | 802.50 |
| 2015-01-06 | 326 | 326 | 326 | 326 | 2,000 | 815 |
| 2015-01-05 | 322 | 322 | 322 | 322 | 1,000 | 805 |
分割・併合履歴 ： [2019-02-26]1株→2株 [2017-08-29]1株→0.2株
