4920 (株)日本色材工業研究所 の時系列データ [2016年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2016-12-30 | 1,250 | 1,250 | 1,250 | 1,250 | 2,000 | 3,125 |
| 2016-12-29 | 1,212 | 1,223 | 1,212 | 1,214 | 8,000 | 3,035 |
| 2016-12-28 | 1,209 | 1,274 | 1,205 | 1,205 | 34,000 | 3,012.50 |
| 2016-12-27 | 1,238 | 1,267 | 1,237 | 1,239 | 10,000 | 3,097.50 |
| 2016-12-26 | 1,236 | 1,271 | 1,236 | 1,260 | 18,000 | 3,150 |
| 2016-12-22 | 1,200 | 1,236 | 1,200 | 1,232 | 4,000 | 3,080 |
| 2016-12-21 | 1,200 | 1,200 | 1,199 | 1,199 | 5,000 | 2,997.50 |
| 2016-12-20 | 1,160 | 1,176 | 1,160 | 1,176 | 6,000 | 2,940 |
| 2016-12-19 | 1,156 | 1,160 | 1,124 | 1,160 | 17,000 | 2,900 |
| 2016-12-16 | 1,174 | 1,188 | 1,167 | 1,167 | 10,000 | 2,917.50 |
| 2016-12-15 | 1,192 | 1,192 | 1,150 | 1,155 | 11,000 | 2,887.50 |
| 2016-12-14 | 1,165 | 1,165 | 1,162 | 1,163 | 3,000 | 2,907.50 |
| 2016-12-13 | 1,188 | 1,230 | 1,145 | 1,167 | 16,000 | 2,917.50 |
| 2016-12-12 | 1,165 | 1,165 | 1,120 | 1,150 | 5,000 | 2,875 |
| 2016-12-09 | 1,085 | 1,120 | 1,085 | 1,105 | 7,000 | 2,762.50 |
| 2016-12-08 | 1,073 | 1,095 | 1,073 | 1,095 | 7,000 | 2,737.50 |
| 2016-12-07 | 1,126 | 1,126 | 1,081 | 1,103 | 22,000 | 2,757.50 |
| 2016-12-06 | 1,173 | 1,177 | 1,148 | 1,148 | 7,000 | 2,870 |
| 2016-12-05 | 1,193 | 1,193 | 1,154 | 1,178 | 13,000 | 2,945 |
| 2016-12-02 | 1,226 | 1,226 | 1,191 | 1,201 | 13,000 | 3,002.50 |
| 2016-12-01 | 1,248 | 1,248 | 1,213 | 1,225 | 15,000 | 3,062.50 |
| 2016-11-30 | 1,234 | 1,245 | 1,229 | 1,229 | 5,000 | 3,072.50 |
| 2016-11-25 | 1,193 | 1,235 | 1,192 | 1,234 | 16,000 | 3,085 |
| 2016-11-24 | 1,230 | 1,230 | 1,221 | 1,221 | 2,000 | 3,052.50 |
| 2016-11-22 | 1,241 | 1,241 | 1,234 | 1,234 | 7,000 | 3,085 |
| 2016-11-21 | 1,281 | 1,281 | 1,280 | 1,280 | 3,000 | 3,200 |
| 2016-11-18 | 1,275 | 1,340 | 1,260 | 1,279 | 15,000 | 3,197.50 |
| 2016-11-17 | 1,210 | 1,245 | 1,210 | 1,234 | 9,000 | 3,085 |
| 2016-11-16 | 1,203 | 1,233 | 1,203 | 1,210 | 11,000 | 3,025 |
| 2016-11-15 | 1,220 | 1,220 | 1,204 | 1,204 | 2,000 | 3,010 |
| 2016-11-14 | 1,230 | 1,231 | 1,230 | 1,231 | 2,000 | 3,077.50 |
| 2016-11-11 | 1,220 | 1,220 | 1,200 | 1,207 | 11,000 | 3,017.50 |
| 2016-11-10 | 1,260 | 1,260 | 1,220 | 1,220 | 7,000 | 3,050 |
| 2016-11-09 | 1,231 | 1,256 | 1,120 | 1,200 | 23,000 | 3,000 |
| 2016-11-08 | 1,270 | 1,270 | 1,261 | 1,261 | 4,000 | 3,152.50 |
| 2016-11-04 | 1,281 | 1,281 | 1,270 | 1,270 | 6,000 | 3,175 |
| 2016-11-02 | 1,350 | 1,350 | 1,285 | 1,320 | 15,000 | 3,300 |
| 2016-11-01 | 1,375 | 1,378 | 1,350 | 1,350 | 3,000 | 3,375 |
| 2016-10-31 | 1,310 | 1,379 | 1,310 | 1,375 | 28,000 | 3,437.50 |
| 2016-10-28 | 1,225 | 1,284 | 1,225 | 1,284 | 11,000 | 3,210 |
| 2016-10-27 | 1,230 | 1,230 | 1,210 | 1,226 | 11,000 | 3,065 |
| 2016-10-26 | 1,230 | 1,249 | 1,208 | 1,230 | 19,000 | 3,075 |
| 2016-10-25 | 1,288 | 1,288 | 1,260 | 1,260 | 10,000 | 3,150 |
| 2016-10-24 | 1,335 | 1,335 | 1,285 | 1,290 | 32,000 | 3,225 |
| 2016-10-21 | 1,333 | 1,360 | 1,317 | 1,335 | 34,000 | 3,337.50 |
| 2016-10-20 | 1,400 | 1,400 | 1,340 | 1,363 | 35,000 | 3,407.50 |
| 2016-10-19 | 1,340 | 1,400 | 1,256 | 1,400 | 36,000 | 3,500 |
| 2016-10-18 | 1,426 | 1,426 | 1,333 | 1,340 | 33,000 | 3,350 |
| 2016-10-17 | 1,308 | 1,368 | 1,220 | 1,366 | 109,000 | 3,415 |
| 2016-10-14 | 1,368 | 1,368 | 1,201 | 1,368 | 318,000 | 3,420 |
| 2016-10-13 | 998 | 1,068 | 998 | 1,068 | 80,000 | 2,670 |
| 2016-10-12 | 908 | 918 | 885 | 918 | 36,000 | 2,295 |
| 2016-10-11 | 860 | 909 | 860 | 909 | 17,000 | 2,272.50 |
| 2016-10-07 | 861 | 875 | 861 | 870 | 7,000 | 2,175 |
| 2016-10-06 | 835 | 860 | 831 | 848 | 37,000 | 2,120 |
| 2016-10-05 | 881 | 881 | 839 | 847 | 35,000 | 2,117.50 |
| 2016-10-04 | 875 | 889 | 875 | 887 | 10,000 | 2,217.50 |
| 2016-10-03 | 920 | 921 | 873 | 873 | 26,000 | 2,182.50 |
| 2016-09-30 | 920 | 929 | 915 | 929 | 11,000 | 2,322.50 |
| 2016-09-29 | 925 | 944 | 919 | 944 | 11,000 | 2,360 |
| 2016-09-28 | 965 | 965 | 918 | 939 | 24,000 | 2,347.50 |
| 2016-09-27 | 895 | 950 | 895 | 950 | 36,000 | 2,375 |
| 2016-09-26 | 810 | 935 | 802 | 910 | 70,000 | 2,275 |
| 2016-09-23 | 821 | 830 | 800 | 810 | 22,000 | 2,025 |
| 2016-09-21 | 895 | 895 | 822 | 835 | 35,000 | 2,087.50 |
| 2016-09-20 | 845 | 880 | 835 | 880 | 66,000 | 2,200 |
| 2016-09-16 | 800 | 828 | 793 | 828 | 67,000 | 2,070 |
| 2016-09-15 | 781 | 792 | 773 | 792 | 36,000 | 1,980 |
| 2016-09-14 | 732 | 785 | 730 | 785 | 17,000 | 1,962.50 |
| 2016-09-13 | 753 | 753 | 735 | 739 | 23,000 | 1,847.50 |
| 2016-09-12 | 751 | 755 | 745 | 753 | 25,000 | 1,882.50 |
| 2016-09-09 | 760 | 775 | 760 | 775 | 21,000 | 1,937.50 |
| 2016-09-08 | 775 | 775 | 770 | 775 | 10,000 | 1,937.50 |
| 2016-09-07 | 771 | 779 | 760 | 775 | 16,000 | 1,937.50 |
| 2016-09-06 | 763 | 768 | 753 | 756 | 16,000 | 1,890 |
| 2016-09-05 | 786 | 789 | 762 | 763 | 31,000 | 1,907.50 |
| 2016-09-02 | 750 | 815 | 721 | 778 | 181,000 | 1,945 |
| 2016-09-01 | 702 | 702 | 702 | 702 | 36,000 | 1,755 |
| 2016-08-31 | 592 | 604 | 592 | 602 | 10,000 | 1,505 |
| 2016-08-30 | 588 | 588 | 587 | 587 | 3,000 | 1,467.50 |
| 2016-08-29 | 592 | 592 | 592 | 592 | 1,000 | 1,480 |
| 2016-08-26 | 585 | 600 | 585 | 600 | 3,000 | 1,500 |
| 2016-08-25 | 590 | 590 | 590 | 590 | 5,000 | 1,475 |
| 2016-08-24 | 603 | 603 | 581 | 581 | 6,000 | 1,452.50 |
| 2016-08-22 | 621 | 621 | 590 | 608 | 13,000 | 1,520 |
| 2016-08-19 | 625 | 625 | 620 | 621 | 5,000 | 1,552.50 |
| 2016-08-18 | 645 | 645 | 636 | 636 | 9,000 | 1,590 |
| 2016-08-17 | 642 | 642 | 630 | 639 | 10,000 | 1,597.50 |
| 2016-08-16 | 603 | 679 | 603 | 632 | 48,000 | 1,580 |
| 2016-08-15 | 600 | 603 | 598 | 603 | 18,000 | 1,507.50 |
| 2016-08-12 | 587 | 595 | 587 | 590 | 5,000 | 1,475 |
| 2016-08-10 | 588 | 588 | 570 | 584 | 15,000 | 1,460 |
| 2016-08-08 | 589 | 590 | 584 | 586 | 14,000 | 1,465 |
| 2016-08-05 | 595 | 597 | 595 | 597 | 17,000 | 1,492.50 |
| 2016-08-04 | 580 | 596 | 580 | 585 | 14,000 | 1,462.50 |
| 2016-08-03 | 573 | 584 | 573 | 584 | 9,000 | 1,460 |
| 2016-08-02 | 575 | 585 | 575 | 585 | 9,000 | 1,462.50 |
| 2016-08-01 | 571 | 571 | 570 | 570 | 4,000 | 1,425 |
| 2016-07-29 | 569 | 571 | 565 | 571 | 8,000 | 1,427.50 |
| 2016-07-28 | 581 | 587 | 578 | 578 | 12,000 | 1,445 |
| 2016-07-27 | 583 | 596 | 583 | 596 | 7,000 | 1,490 |
| 2016-07-26 | 586 | 593 | 582 | 582 | 8,000 | 1,455 |
| 2016-07-25 | 600 | 600 | 585 | 586 | 14,000 | 1,465 |
| 2016-07-22 | 575 | 600 | 575 | 600 | 16,000 | 1,500 |
| 2016-07-21 | 576 | 580 | 565 | 573 | 33,000 | 1,432.50 |
| 2016-07-20 | 620 | 620 | 560 | 584 | 51,000 | 1,460 |
| 2016-07-19 | 555 | 625 | 551 | 619 | 86,000 | 1,547.50 |
| 2016-07-15 | 636 | 636 | 510 | 535 | 383,000 | 1,337.50 |
| 2016-07-14 | 556 | 556 | 556 | 556 | 31,000 | 1,390 |
| 2016-07-13 | 476 | 476 | 476 | 476 | 47,000 | 1,190 |
| 2016-07-12 | 388 | 404 | 388 | 396 | 16,000 | 990 |
| 2016-07-11 | 386 | 390 | 386 | 389 | 6,000 | 972.50 |
| 2016-07-08 | 381 | 383 | 380 | 380 | 14,000 | 950 |
| 2016-07-07 | 380 | 381 | 380 | 380 | 3,000 | 950 |
| 2016-07-06 | 377 | 380 | 374 | 380 | 9,000 | 950 |
| 2016-07-05 | 380 | 380 | 375 | 377 | 14,000 | 942.50 |
| 2016-07-04 | 371 | 380 | 371 | 380 | 4,000 | 950 |
| 2016-07-01 | 370 | 370 | 362 | 370 | 4,000 | 925 |
| 2016-06-30 | 365 | 365 | 365 | 365 | 2,000 | 912.50 |
| 2016-06-29 | 359 | 360 | 359 | 360 | 6,000 | 900 |
| 2016-06-28 | 358 | 358 | 357 | 358 | 5,000 | 895 |
| 2016-06-27 | 340 | 358 | 340 | 358 | 4,000 | 895 |
| 2016-06-24 | 341 | 346 | 338 | 338 | 10,000 | 845 |
| 2016-06-23 | 341 | 341 | 341 | 341 | 1,000 | 852.50 |
| 2016-06-21 | 336 | 348 | 336 | 348 | 2,000 | 870 |
| 2016-06-20 | 335 | 347 | 335 | 342 | 10,000 | 855 |
| 2016-06-17 | 342 | 347 | 338 | 338 | 5,000 | 845 |
| 2016-06-16 | 333 | 335 | 317 | 326 | 16,000 | 815 |
| 2016-06-15 | 331 | 339 | 331 | 337 | 3,000 | 842.50 |
| 2016-06-14 | 340 | 340 | 339 | 339 | 7,000 | 847.50 |
| 2016-06-13 | 349 | 349 | 342 | 347 | 14,000 | 867.50 |
| 2016-06-10 | 348 | 348 | 348 | 348 | 1,000 | 870 |
| 2016-06-09 | 350 | 350 | 345 | 345 | 9,000 | 862.50 |
| 2016-06-08 | 349 | 349 | 349 | 349 | 1,000 | 872.50 |
| 2016-06-07 | 348 | 349 | 348 | 349 | 3,000 | 872.50 |
| 2016-06-06 | 345 | 346 | 344 | 344 | 5,000 | 860 |
| 2016-06-03 | 348 | 348 | 345 | 345 | 7,000 | 862.50 |
| 2016-06-02 | 339 | 350 | 338 | 350 | 23,000 | 875 |
| 2016-06-01 | 345 | 345 | 327 | 332 | 16,000 | 830 |
| 2016-05-31 | 319 | 325 | 319 | 325 | 5,000 | 812.50 |
| 2016-05-30 | 317 | 317 | 317 | 317 | 1,000 | 792.50 |
| 2016-05-26 | 317 | 317 | 317 | 317 | 1,000 | 792.50 |
| 2016-05-25 | 311 | 311 | 311 | 311 | 2,000 | 777.50 |
| 2016-05-19 | 315 | 315 | 312 | 312 | 2,000 | 780 |
| 2016-05-18 | 327 | 327 | 327 | 327 | 3,000 | 817.50 |
| 2016-05-17 | 327 | 327 | 327 | 327 | 2,000 | 817.50 |
| 2016-05-16 | 320 | 326 | 320 | 326 | 4,000 | 815 |
| 2016-05-13 | 303 | 312 | 303 | 312 | 3,000 | 780 |
| 2016-05-12 | 307 | 307 | 307 | 307 | 1,000 | 767.50 |
| 2016-05-11 | 309 | 315 | 309 | 315 | 6,000 | 787.50 |
| 2016-05-10 | 307 | 309 | 307 | 309 | 9,000 | 772.50 |
| 2016-05-09 | 307 | 307 | 301 | 301 | 5,000 | 752.50 |
| 2016-05-06 | 314 | 314 | 298 | 301 | 24,000 | 752.50 |
| 2016-05-02 | 310 | 318 | 310 | 312 | 6,000 | 780 |
| 2016-04-28 | 334 | 334 | 316 | 318 | 6,000 | 795 |
| 2016-04-27 | 334 | 334 | 334 | 334 | 1,000 | 835 |
| 2016-04-25 | 335 | 336 | 335 | 336 | 5,000 | 840 |
| 2016-04-22 | 327 | 328 | 320 | 328 | 6,000 | 820 |
| 2016-04-21 | 332 | 332 | 322 | 322 | 7,000 | 805 |
| 2016-04-20 | 324 | 324 | 319 | 324 | 9,000 | 810 |
| 2016-04-19 | 325 | 329 | 324 | 327 | 27,000 | 817.50 |
| 2016-04-18 | 325 | 333 | 316 | 322 | 60,000 | 805 |
| 2016-04-15 | 352 | 368 | 352 | 368 | 9,000 | 920 |
| 2016-04-14 | 369 | 381 | 360 | 376 | 24,000 | 940 |
| 2016-04-13 | 372 | 372 | 360 | 360 | 3,000 | 900 |
| 2016-04-12 | 360 | 368 | 360 | 368 | 11,000 | 920 |
| 2016-04-11 | 350 | 351 | 343 | 343 | 3,000 | 857.50 |
| 2016-04-08 | 331 | 332 | 330 | 330 | 7,000 | 825 |
| 2016-04-07 | 326 | 331 | 326 | 331 | 2,000 | 827.50 |
| 2016-04-06 | 331 | 331 | 324 | 324 | 7,000 | 810 |
| 2016-04-05 | 344 | 344 | 333 | 335 | 8,000 | 837.50 |
| 2016-04-04 | 341 | 351 | 341 | 350 | 14,000 | 875 |
| 2016-04-01 | 333 | 340 | 333 | 338 | 8,000 | 845 |
| 2016-03-31 | 349 | 349 | 344 | 344 | 2,000 | 860 |
| 2016-03-30 | 346 | 346 | 345 | 345 | 5,000 | 862.50 |
| 2016-03-29 | 350 | 350 | 346 | 350 | 3,000 | 875 |
| 2016-03-28 | 345 | 350 | 345 | 350 | 4,000 | 875 |
| 2016-03-25 | 353 | 353 | 345 | 345 | 2,000 | 862.50 |
| 2016-03-24 | 358 | 358 | 350 | 356 | 5,000 | 890 |
| 2016-03-23 | 350 | 350 | 348 | 348 | 5,000 | 870 |
| 2016-03-22 | 350 | 351 | 343 | 343 | 9,000 | 857.50 |
| 2016-03-18 | 343 | 348 | 340 | 348 | 6,000 | 870 |
| 2016-03-17 | 359 | 359 | 343 | 343 | 12,000 | 857.50 |
| 2016-03-16 | 369 | 369 | 340 | 345 | 21,000 | 862.50 |
| 2016-03-15 | 365 | 374 | 365 | 366 | 5,000 | 915 |
| 2016-03-14 | 382 | 382 | 358 | 365 | 53,000 | 912.50 |
| 2016-03-11 | 375 | 375 | 363 | 374 | 20,000 | 935 |
| 2016-03-10 | 355 | 375 | 355 | 375 | 18,000 | 937.50 |
| 2016-03-09 | 379 | 379 | 379 | 379 | 1,000 | 947.50 |
| 2016-03-08 | 373 | 379 | 364 | 379 | 14,000 | 947.50 |
| 2016-03-07 | 373 | 375 | 369 | 370 | 8,000 | 925 |
| 2016-03-04 | 360 | 370 | 358 | 370 | 17,000 | 925 |
| 2016-03-03 | 379 | 380 | 352 | 352 | 57,000 | 880 |
| 2016-03-02 | 316 | 321 | 316 | 321 | 11,000 | 802.50 |
| 2016-03-01 | 314 | 314 | 298 | 301 | 19,000 | 752.50 |
| 2016-02-29 | 319 | 322 | 319 | 322 | 2,000 | 805 |
| 2016-02-26 | 316 | 316 | 316 | 316 | 1,000 | 790 |
| 2016-02-25 | 312 | 316 | 309 | 316 | 8,000 | 790 |
| 2016-02-24 | 326 | 326 | 320 | 321 | 3,000 | 802.50 |
| 2016-02-23 | 322 | 322 | 322 | 322 | 1,000 | 805 |
| 2016-02-22 | 328 | 330 | 328 | 330 | 3,000 | 825 |
| 2016-02-19 | 328 | 328 | 328 | 328 | 2,000 | 820 |
| 2016-02-18 | 345 | 345 | 334 | 334 | 7,000 | 835 |
| 2016-02-17 | 330 | 340 | 330 | 340 | 3,000 | 850 |
| 2016-02-16 | 338 | 347 | 338 | 347 | 5,000 | 867.50 |
| 2016-02-15 | 334 | 334 | 334 | 334 | 1,000 | 835 |
| 2016-02-12 | 310 | 323 | 310 | 315 | 11,000 | 787.50 |
| 2016-02-10 | 340 | 340 | 325 | 333 | 8,000 | 832.50 |
| 2016-02-09 | 358 | 358 | 343 | 344 | 6,000 | 860 |
| 2016-02-08 | 360 | 364 | 360 | 363 | 5,000 | 907.50 |
| 2016-02-04 | 360 | 360 | 360 | 360 | 1,000 | 900 |
| 2016-02-03 | 360 | 362 | 358 | 358 | 6,000 | 895 |
| 2016-02-02 | 365 | 365 | 363 | 363 | 3,000 | 907.50 |
| 2016-02-01 | 363 | 365 | 360 | 365 | 3,000 | 912.50 |
| 2016-01-29 | 345 | 345 | 345 | 345 | 2,000 | 862.50 |
| 2016-01-28 | 349 | 349 | 345 | 345 | 2,000 | 862.50 |
| 2016-01-26 | 367 | 367 | 359 | 359 | 6,000 | 897.50 |
| 2016-01-25 | 375 | 375 | 342 | 349 | 7,000 | 872.50 |
| 2016-01-22 | 331 | 331 | 330 | 330 | 3,000 | 825 |
| 2016-01-21 | 320 | 330 | 320 | 322 | 12,000 | 805 |
| 2016-01-20 | 351 | 351 | 336 | 336 | 11,000 | 840 |
| 2016-01-19 | 377 | 377 | 348 | 359 | 7,000 | 897.50 |
| 2016-01-18 | 345 | 366 | 335 | 366 | 27,000 | 915 |
| 2016-01-15 | 419 | 419 | 347 | 369 | 79,000 | 922.50 |
| 2016-01-14 | 457 | 457 | 396 | 411 | 219,000 | 1,027.50 |
| 2016-01-13 | 377 | 377 | 377 | 377 | 29,000 | 942.50 |
| 2016-01-12 | 297 | 297 | 297 | 297 | 1,000 | 742.50 |
| 2016-01-08 | 301 | 301 | 301 | 301 | 1,000 | 752.50 |
| 2016-01-07 | 296 | 296 | 296 | 296 | 1,000 | 740 |
| 2016-01-06 | 298 | 302 | 298 | 302 | 3,000 | 755 |
| 2016-01-05 | 302 | 302 | 298 | 298 | 3,000 | 745 |
| 2016-01-04 | 300 | 300 | 300 | 300 | 2,000 | 750 |
分割・併合履歴 ： [2019-02-26]1株→2株 [2017-08-29]1株→0.2株
