4920 (株)日本色材工業研究所 の時系列データ [2017年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2017-12-29 | 6,330 | 6,330 | 6,330 | 6,330 | 4,300 | 3,165 |
| 2017-12-28 | 6,330 | 6,330 | 6,330 | 6,330 | 200 | 3,165 |
| 2017-12-27 | 6,300 | 6,320 | 6,300 | 6,320 | 400 | 3,160 |
| 2017-12-26 | 6,500 | 6,500 | 6,500 | 6,500 | 1,100 | 3,250 |
| 2017-12-25 | 6,300 | 6,510 | 6,300 | 6,510 | 600 | 3,255 |
| 2017-12-22 | 6,400 | 6,400 | 6,400 | 6,400 | 100 | 3,200 |
| 2017-12-21 | 6,350 | 6,350 | 6,350 | 6,350 | 100 | 3,175 |
| 2017-12-20 | 6,500 | 6,500 | 6,200 | 6,400 | 3,000 | 3,200 |
| 2017-12-19 | 5,980 | 6,300 | 5,980 | 6,300 | 900 | 3,150 |
| 2017-12-18 | 5,900 | 5,940 | 5,830 | 5,940 | 1,400 | 2,970 |
| 2017-12-15 | 5,780 | 5,900 | 5,780 | 5,900 | 1,200 | 2,950 |
| 2017-12-14 | 5,680 | 5,680 | 5,680 | 5,680 | 100 | 2,840 |
| 2017-12-13 | 5,730 | 5,830 | 5,730 | 5,730 | 400 | 2,865 |
| 2017-12-12 | 5,680 | 5,680 | 5,630 | 5,630 | 500 | 2,815 |
| 2017-12-11 | 5,700 | 5,700 | 5,700 | 5,700 | 100 | 2,850 |
| 2017-12-08 | 5,800 | 5,800 | 5,700 | 5,700 | 600 | 2,850 |
| 2017-12-07 | 5,640 | 5,800 | 5,640 | 5,800 | 3,600 | 2,900 |
| 2017-12-06 | 5,480 | 5,530 | 5,480 | 5,500 | 1,000 | 2,750 |
| 2017-12-05 | 5,610 | 5,610 | 5,480 | 5,480 | 400 | 2,740 |
| 2017-12-04 | 5,610 | 5,610 | 5,610 | 5,610 | 200 | 2,805 |
| 2017-12-01 | 5,590 | 5,590 | 5,510 | 5,570 | 900 | 2,785 |
| 2017-11-30 | 5,590 | 5,600 | 5,570 | 5,600 | 900 | 2,800 |
| 2017-11-29 | 5,480 | 5,500 | 5,480 | 5,490 | 1,000 | 2,745 |
| 2017-11-28 | 5,540 | 5,560 | 5,540 | 5,560 | 600 | 2,780 |
| 2017-11-27 | 5,540 | 5,640 | 5,540 | 5,640 | 400 | 2,820 |
| 2017-11-24 | 5,610 | 5,630 | 5,610 | 5,610 | 600 | 2,805 |
| 2017-11-22 | 5,610 | 5,610 | 5,600 | 5,610 | 1,100 | 2,805 |
| 2017-11-21 | 5,600 | 5,650 | 5,500 | 5,550 | 2,200 | 2,775 |
| 2017-11-20 | 5,520 | 5,720 | 5,520 | 5,700 | 1,000 | 2,850 |
| 2017-11-17 | 5,410 | 5,550 | 5,410 | 5,540 | 600 | 2,770 |
| 2017-11-16 | 5,530 | 5,540 | 5,410 | 5,410 | 600 | 2,705 |
| 2017-11-15 | 5,520 | 5,520 | 5,350 | 5,510 | 1,900 | 2,755 |
| 2017-11-13 | 5,600 | 5,600 | 5,600 | 5,600 | 400 | 2,800 |
| 2017-11-10 | 5,630 | 5,650 | 5,620 | 5,650 | 400 | 2,825 |
| 2017-11-09 | 5,770 | 5,830 | 5,770 | 5,800 | 700 | 2,900 |
| 2017-11-08 | 5,800 | 5,850 | 5,650 | 5,670 | 2,200 | 2,835 |
| 2017-11-07 | 5,590 | 5,780 | 5,590 | 5,770 | 2,400 | 2,885 |
| 2017-11-06 | 5,500 | 5,580 | 5,500 | 5,580 | 300 | 2,790 |
| 2017-11-02 | 5,460 | 5,590 | 5,450 | 5,580 | 1,100 | 2,790 |
| 2017-11-01 | 5,360 | 5,450 | 5,350 | 5,400 | 1,000 | 2,700 |
| 2017-10-31 | 5,470 | 5,470 | 5,360 | 5,400 | 4,300 | 2,700 |
| 2017-10-30 | 5,670 | 5,670 | 5,480 | 5,500 | 5,800 | 2,750 |
| 2017-10-27 | 5,770 | 5,770 | 5,770 | 5,770 | 400 | 2,885 |
| 2017-10-26 | 5,700 | 5,770 | 5,700 | 5,770 | 1,000 | 2,885 |
| 2017-10-25 | 5,580 | 5,700 | 5,540 | 5,600 | 2,100 | 2,800 |
| 2017-10-24 | 5,540 | 5,540 | 5,390 | 5,480 | 3,100 | 2,740 |
| 2017-10-23 | 5,420 | 5,640 | 5,390 | 5,640 | 1,800 | 2,820 |
| 2017-10-20 | 5,650 | 5,650 | 5,450 | 5,520 | 1,100 | 2,760 |
| 2017-10-19 | 5,690 | 5,750 | 5,500 | 5,750 | 3,400 | 2,875 |
| 2017-10-18 | 5,550 | 5,790 | 5,550 | 5,790 | 600 | 2,895 |
| 2017-10-17 | 5,520 | 5,620 | 5,520 | 5,550 | 1,100 | 2,775 |
| 2017-10-16 | 5,760 | 5,760 | 5,450 | 5,520 | 5,700 | 2,760 |
| 2017-10-13 | 6,020 | 6,020 | 5,880 | 5,900 | 1,300 | 2,950 |
| 2017-10-12 | 5,890 | 6,120 | 5,390 | 6,070 | 13,700 | 3,035 |
| 2017-10-11 | 5,920 | 6,030 | 5,790 | 6,030 | 6,500 | 3,015 |
| 2017-10-10 | 5,880 | 5,900 | 5,840 | 5,890 | 2,500 | 2,945 |
| 2017-10-06 | 5,820 | 5,840 | 5,750 | 5,840 | 1,800 | 2,920 |
| 2017-10-05 | 5,780 | 5,810 | 5,780 | 5,800 | 700 | 2,900 |
| 2017-10-04 | 5,700 | 5,880 | 5,700 | 5,700 | 2,100 | 2,850 |
| 2017-10-03 | 5,700 | 5,700 | 5,690 | 5,700 | 700 | 2,850 |
| 2017-10-02 | 5,400 | 5,600 | 5,400 | 5,600 | 1,400 | 2,800 |
| 2017-09-29 | 5,550 | 5,600 | 5,500 | 5,570 | 1,400 | 2,785 |
| 2017-09-28 | 5,170 | 5,250 | 5,170 | 5,250 | 1,200 | 2,625 |
| 2017-09-27 | 5,400 | 5,400 | 5,260 | 5,270 | 600 | 2,635 |
| 2017-09-26 | 5,520 | 5,550 | 5,380 | 5,500 | 2,900 | 2,750 |
| 2017-09-25 | 5,450 | 5,480 | 5,430 | 5,480 | 1,200 | 2,740 |
| 2017-09-22 | 5,250 | 5,450 | 5,110 | 5,450 | 2,300 | 2,725 |
| 2017-09-21 | 5,600 | 5,740 | 5,300 | 5,350 | 3,100 | 2,675 |
| 2017-09-20 | 5,770 | 5,800 | 5,670 | 5,700 | 2,100 | 2,850 |
| 2017-09-19 | 5,300 | 5,670 | 5,300 | 5,670 | 6,200 | 2,835 |
| 2017-09-15 | 4,855 | 5,530 | 4,855 | 5,300 | 9,300 | 2,650 |
| 2017-09-14 | 4,920 | 5,000 | 4,825 | 5,000 | 8,200 | 2,500 |
| 2017-09-13 | 4,895 | 4,925 | 4,850 | 4,920 | 2,200 | 2,460 |
| 2017-09-12 | 4,830 | 4,895 | 4,800 | 4,895 | 2,300 | 2,447.50 |
| 2017-09-11 | 4,795 | 4,820 | 4,765 | 4,820 | 3,000 | 2,410 |
| 2017-09-08 | 4,770 | 4,800 | 4,750 | 4,795 | 2,100 | 2,397.50 |
| 2017-09-07 | 4,570 | 4,745 | 4,570 | 4,745 | 2,600 | 2,372.50 |
| 2017-09-06 | 4,470 | 4,610 | 4,470 | 4,570 | 1,300 | 2,285 |
| 2017-09-05 | 4,795 | 4,795 | 4,535 | 4,610 | 3,500 | 2,305 |
| 2017-09-04 | 4,830 | 4,830 | 4,785 | 4,785 | 200 | 2,392.50 |
| 2017-09-01 | 4,750 | 4,900 | 4,700 | 4,830 | 6,800 | 2,415 |
| 2017-08-31 | 4,470 | 4,690 | 4,470 | 4,580 | 4,300 | 2,290 |
| 2017-08-30 | 4,500 | 4,500 | 4,325 | 4,440 | 2,100 | 2,220 |
| 2017-08-29 | 4,500 | 4,500 | 4,000 | 4,500 | 17,900 | 2,250 |
| 2017-08-28 | 837 | 864 | 837 | 859 | 10,000 | 2,147.50 |
| 2017-08-25 | 831 | 831 | 831 | 831 | 3,000 | 2,077.50 |
| 2017-08-24 | 832 | 834 | 832 | 834 | 2,000 | 2,085 |
| 2017-08-23 | 834 | 834 | 832 | 832 | 8,000 | 2,080 |
| 2017-08-22 | 790 | 795 | 766 | 795 | 22,000 | 1,987.50 |
| 2017-08-21 | 823 | 835 | 774 | 804 | 38,000 | 2,010 |
| 2017-08-18 | 869 | 869 | 822 | 822 | 10,000 | 2,055 |
| 2017-08-16 | 841 | 841 | 841 | 841 | 1,000 | 2,102.50 |
| 2017-08-14 | 835 | 840 | 835 | 840 | 14,000 | 2,100 |
| 2017-08-10 | 869 | 869 | 847 | 848 | 18,000 | 2,120 |
| 2017-08-09 | 855 | 859 | 849 | 859 | 5,000 | 2,147.50 |
| 2017-08-08 | 846 | 873 | 846 | 873 | 8,000 | 2,182.50 |
| 2017-08-07 | 869 | 869 | 869 | 869 | 1,000 | 2,172.50 |
| 2017-08-04 | 854 | 854 | 839 | 839 | 5,000 | 2,097.50 |
| 2017-08-03 | 872 | 882 | 857 | 882 | 17,000 | 2,205 |
| 2017-08-02 | 894 | 899 | 894 | 899 | 5,000 | 2,247.50 |
| 2017-07-31 | 881 | 881 | 881 | 881 | 2,000 | 2,202.50 |
| 2017-07-26 | 881 | 881 | 881 | 881 | 1,000 | 2,202.50 |
| 2017-07-25 | 881 | 881 | 881 | 881 | 1,000 | 2,202.50 |
| 2017-07-21 | 898 | 898 | 881 | 881 | 7,000 | 2,202.50 |
| 2017-07-20 | 885 | 885 | 885 | 885 | 1,000 | 2,212.50 |
| 2017-07-19 | 906 | 906 | 900 | 900 | 2,000 | 2,250 |
| 2017-07-18 | 899 | 903 | 899 | 903 | 14,000 | 2,257.50 |
| 2017-07-13 | 875 | 876 | 875 | 875 | 8,000 | 2,187.50 |
| 2017-07-12 | 896 | 896 | 875 | 875 | 34,000 | 2,187.50 |
| 2017-07-11 | 892 | 905 | 890 | 895 | 19,000 | 2,237.50 |
| 2017-07-10 | 894 | 896 | 881 | 889 | 7,000 | 2,222.50 |
| 2017-07-07 | 882 | 891 | 882 | 891 | 5,000 | 2,227.50 |
| 2017-07-06 | 882 | 883 | 882 | 882 | 6,000 | 2,205 |
| 2017-07-05 | 870 | 880 | 870 | 879 | 5,000 | 2,197.50 |
| 2017-07-04 | 898 | 900 | 867 | 869 | 17,000 | 2,172.50 |
| 2017-07-03 | 885 | 900 | 885 | 890 | 10,000 | 2,225 |
| 2017-06-30 | 850 | 880 | 850 | 880 | 8,000 | 2,200 |
| 2017-06-29 | 820 | 850 | 820 | 850 | 34,000 | 2,125 |
| 2017-06-28 | 850 | 851 | 820 | 820 | 32,000 | 2,050 |
| 2017-06-27 | 862 | 866 | 851 | 851 | 11,000 | 2,127.50 |
| 2017-06-22 | 895 | 895 | 853 | 892 | 33,000 | 2,230 |
| 2017-06-21 | 876 | 880 | 875 | 880 | 4,000 | 2,200 |
| 2017-06-20 | 917 | 917 | 874 | 883 | 10,000 | 2,207.50 |
| 2017-06-19 | 904 | 904 | 903 | 903 | 4,000 | 2,257.50 |
| 2017-06-16 | 909 | 919 | 909 | 919 | 20,000 | 2,297.50 |
| 2017-06-15 | 874 | 909 | 874 | 909 | 17,000 | 2,272.50 |
| 2017-06-14 | 850 | 884 | 850 | 870 | 3,000 | 2,175 |
| 2017-06-13 | 850 | 850 | 850 | 850 | 2,000 | 2,125 |
| 2017-06-12 | 889 | 889 | 850 | 865 | 12,000 | 2,162.50 |
| 2017-06-09 | 907 | 907 | 899 | 899 | 6,000 | 2,247.50 |
| 2017-06-08 | 913 | 913 | 908 | 908 | 7,000 | 2,270 |
| 2017-06-07 | 927 | 927 | 897 | 901 | 5,000 | 2,252.50 |
| 2017-06-05 | 907 | 935 | 907 | 912 | 12,000 | 2,280 |
| 2017-06-02 | 933 | 933 | 888 | 922 | 21,000 | 2,305 |
| 2017-06-01 | 929 | 938 | 888 | 888 | 33,000 | 2,220 |
| 2017-05-31 | 866 | 929 | 866 | 929 | 43,000 | 2,322.50 |
| 2017-05-30 | 789 | 836 | 779 | 836 | 19,000 | 2,090 |
| 2017-05-29 | 790 | 797 | 772 | 789 | 13,000 | 1,972.50 |
| 2017-05-26 | 770 | 777 | 763 | 774 | 10,000 | 1,935 |
| 2017-05-25 | 757 | 770 | 731 | 770 | 27,000 | 1,925 |
| 2017-05-24 | 756 | 760 | 751 | 757 | 7,000 | 1,892.50 |
| 2017-05-23 | 760 | 762 | 752 | 756 | 16,000 | 1,890 |
| 2017-05-22 | 751 | 766 | 750 | 761 | 13,000 | 1,902.50 |
| 2017-05-19 | 762 | 766 | 762 | 766 | 10,000 | 1,915 |
| 2017-05-18 | 766 | 768 | 765 | 766 | 13,000 | 1,915 |
| 2017-05-17 | 780 | 780 | 762 | 775 | 17,000 | 1,937.50 |
| 2017-05-16 | 746 | 779 | 746 | 779 | 44,000 | 1,947.50 |
| 2017-05-15 | 699 | 740 | 699 | 718 | 28,000 | 1,795 |
| 2017-05-12 | 691 | 696 | 685 | 696 | 15,000 | 1,740 |
| 2017-05-11 | 683 | 690 | 679 | 683 | 22,000 | 1,707.50 |
| 2017-05-10 | 666 | 684 | 666 | 673 | 28,000 | 1,682.50 |
| 2017-05-09 | 663 | 667 | 662 | 666 | 11,000 | 1,665 |
| 2017-05-08 | 679 | 699 | 667 | 668 | 20,000 | 1,670 |
| 2017-05-02 | 687 | 687 | 668 | 669 | 10,000 | 1,672.50 |
| 2017-05-01 | 671 | 691 | 671 | 679 | 23,000 | 1,697.50 |
| 2017-04-28 | 650 | 669 | 650 | 668 | 15,000 | 1,670 |
| 2017-04-27 | 644 | 645 | 643 | 645 | 3,000 | 1,612.50 |
| 2017-04-26 | 646 | 650 | 643 | 644 | 17,000 | 1,610 |
| 2017-04-25 | 655 | 655 | 640 | 647 | 13,000 | 1,617.50 |
| 2017-04-24 | 664 | 664 | 661 | 661 | 3,000 | 1,652.50 |
| 2017-04-21 | 663 | 663 | 663 | 663 | 1,000 | 1,657.50 |
| 2017-04-20 | 672 | 672 | 666 | 666 | 5,000 | 1,665 |
| 2017-04-19 | 667 | 674 | 660 | 669 | 15,000 | 1,672.50 |
| 2017-04-18 | 683 | 697 | 667 | 667 | 34,000 | 1,667.50 |
| 2017-04-17 | 680 | 685 | 671 | 683 | 39,000 | 1,707.50 |
| 2017-04-14 | 727 | 739 | 712 | 712 | 116,000 | 1,780 |
| 2017-04-13 | 855 | 869 | 828 | 862 | 13,000 | 2,155 |
| 2017-04-12 | 859 | 859 | 850 | 859 | 8,000 | 2,147.50 |
| 2017-04-11 | 807 | 860 | 807 | 860 | 8,000 | 2,150 |
| 2017-04-10 | 831 | 833 | 831 | 833 | 3,000 | 2,082.50 |
| 2017-04-07 | 811 | 818 | 811 | 817 | 9,000 | 2,042.50 |
| 2017-04-06 | 808 | 819 | 801 | 819 | 14,000 | 2,047.50 |
| 2017-04-05 | 830 | 830 | 807 | 820 | 12,000 | 2,050 |
| 2017-04-04 | 870 | 885 | 835 | 835 | 19,000 | 2,087.50 |
| 2017-04-03 | 833 | 840 | 833 | 840 | 4,000 | 2,100 |
| 2017-03-31 | 841 | 860 | 833 | 833 | 20,000 | 2,082.50 |
| 2017-03-30 | 840 | 840 | 839 | 840 | 5,000 | 2,100 |
| 2017-03-29 | 838 | 842 | 829 | 830 | 9,000 | 2,075 |
| 2017-03-28 | 843 | 843 | 822 | 829 | 16,000 | 2,072.50 |
| 2017-03-27 | 832 | 832 | 826 | 830 | 7,000 | 2,075 |
| 2017-03-24 | 836 | 839 | 833 | 833 | 7,000 | 2,082.50 |
| 2017-03-23 | 866 | 866 | 838 | 838 | 19,000 | 2,095 |
| 2017-03-22 | 873 | 873 | 866 | 866 | 9,000 | 2,165 |
| 2017-03-21 | 883 | 883 | 883 | 883 | 5,000 | 2,207.50 |
| 2017-03-17 | 923 | 924 | 866 | 902 | 20,000 | 2,255 |
| 2017-03-16 | 938 | 942 | 935 | 935 | 7,000 | 2,337.50 |
| 2017-03-15 | 957 | 957 | 939 | 939 | 10,000 | 2,347.50 |
| 2017-03-14 | 960 | 964 | 959 | 964 | 5,000 | 2,410 |
| 2017-03-13 | 988 | 988 | 958 | 965 | 21,000 | 2,412.50 |
| 2017-03-10 | 982 | 982 | 975 | 975 | 6,000 | 2,437.50 |
| 2017-03-09 | 980 | 980 | 978 | 978 | 5,000 | 2,445 |
| 2017-03-08 | 968 | 968 | 963 | 966 | 6,000 | 2,415 |
| 2017-03-07 | 973 | 973 | 966 | 969 | 7,000 | 2,422.50 |
| 2017-03-06 | 973 | 973 | 973 | 973 | 2,000 | 2,432.50 |
| 2017-03-03 | 966 | 981 | 966 | 980 | 11,000 | 2,450 |
| 2017-03-02 | 969 | 970 | 959 | 966 | 12,000 | 2,415 |
| 2017-03-01 | 969 | 969 | 956 | 969 | 7,000 | 2,422.50 |
| 2017-02-28 | 984 | 984 | 969 | 969 | 2,000 | 2,422.50 |
| 2017-02-27 | 975 | 975 | 961 | 961 | 4,000 | 2,402.50 |
| 2017-02-24 | 988 | 988 | 981 | 981 | 3,000 | 2,452.50 |
| 2017-02-23 | 987 | 993 | 987 | 993 | 4,000 | 2,482.50 |
| 2017-02-22 | 984 | 993 | 984 | 988 | 8,000 | 2,470 |
| 2017-02-21 | 994 | 998 | 983 | 987 | 5,000 | 2,467.50 |
| 2017-02-20 | 1,003 | 1,003 | 994 | 994 | 3,000 | 2,485 |
| 2017-02-17 | 1,005 | 1,005 | 975 | 994 | 4,000 | 2,485 |
| 2017-02-16 | 982 | 1,006 | 982 | 1,006 | 9,000 | 2,515 |
| 2017-02-15 | 999 | 999 | 969 | 969 | 7,000 | 2,422.50 |
| 2017-02-14 | 956 | 1,002 | 956 | 999 | 29,000 | 2,497.50 |
| 2017-02-13 | 942 | 944 | 940 | 944 | 4,000 | 2,360 |
| 2017-02-10 | 929 | 945 | 927 | 945 | 9,000 | 2,362.50 |
| 2017-02-09 | 922 | 954 | 922 | 954 | 4,000 | 2,385 |
| 2017-02-08 | 945 | 945 | 921 | 922 | 11,000 | 2,305 |
| 2017-02-07 | 950 | 951 | 950 | 951 | 11,000 | 2,377.50 |
| 2017-02-06 | 959 | 966 | 953 | 953 | 7,000 | 2,382.50 |
| 2017-02-03 | 963 | 977 | 963 | 964 | 11,000 | 2,410 |
| 2017-02-02 | 990 | 990 | 984 | 986 | 6,000 | 2,465 |
| 2017-02-01 | 996 | 996 | 977 | 990 | 6,000 | 2,475 |
| 2017-01-31 | 986 | 992 | 972 | 992 | 4,000 | 2,480 |
| 2017-01-30 | 1,005 | 1,005 | 990 | 990 | 9,000 | 2,475 |
| 2017-01-27 | 990 | 998 | 984 | 998 | 11,000 | 2,495 |
| 2017-01-26 | 968 | 984 | 968 | 978 | 9,000 | 2,445 |
| 2017-01-25 | 962 | 993 | 962 | 968 | 16,000 | 2,420 |
| 2017-01-24 | 979 | 991 | 960 | 962 | 14,000 | 2,405 |
| 2017-01-23 | 990 | 990 | 950 | 979 | 97,000 | 2,447.50 |
| 2017-01-20 | 990 | 1,015 | 990 | 991 | 8,000 | 2,477.50 |
| 2017-01-19 | 1,015 | 1,018 | 990 | 990 | 30,000 | 2,475 |
| 2017-01-18 | 1,000 | 1,020 | 991 | 1,010 | 24,000 | 2,525 |
| 2017-01-17 | 1,019 | 1,019 | 985 | 993 | 76,000 | 2,482.50 |
| 2017-01-16 | 1,029 | 1,057 | 1,000 | 1,021 | 344,000 | 2,552.50 |
| 2017-01-13 | 1,270 | 1,300 | 1,268 | 1,299 | 34,000 | 3,247.50 |
| 2017-01-12 | 1,285 | 1,285 | 1,265 | 1,270 | 8,000 | 3,175 |
| 2017-01-11 | 1,270 | 1,270 | 1,248 | 1,270 | 15,000 | 3,175 |
| 2017-01-10 | 1,270 | 1,299 | 1,270 | 1,270 | 24,000 | 3,175 |
| 2017-01-06 | 1,227 | 1,251 | 1,227 | 1,251 | 9,000 | 3,127.50 |
| 2017-01-05 | 1,250 | 1,254 | 1,242 | 1,250 | 11,000 | 3,125 |
| 2017-01-04 | 1,255 | 1,255 | 1,249 | 1,249 | 3,000 | 3,122.50 |
分割・併合履歴 ： [2019-02-26]1株→2株 [2017-08-29]1株→0.2株
