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
2017-12-296,3306,3306,3306,3304,3003,165
2017-12-286,3306,3306,3306,3302003,165
2017-12-276,3006,3206,3006,3204003,160
2017-12-266,5006,5006,5006,5001,1003,250
2017-12-256,3006,5106,3006,5106003,255
2017-12-226,4006,4006,4006,4001003,200
2017-12-216,3506,3506,3506,3501003,175
2017-12-206,5006,5006,2006,4003,0003,200
2017-12-195,9806,3005,9806,3009003,150
2017-12-185,9005,9405,8305,9401,4002,970
2017-12-155,7805,9005,7805,9001,2002,950
2017-12-145,6805,6805,6805,6801002,840
2017-12-135,7305,8305,7305,7304002,865
2017-12-125,6805,6805,6305,6305002,815
2017-12-115,7005,7005,7005,7001002,850
2017-12-085,8005,8005,7005,7006002,850
2017-12-075,6405,8005,6405,8003,6002,900
2017-12-065,4805,5305,4805,5001,0002,750
2017-12-055,6105,6105,4805,4804002,740
2017-12-045,6105,6105,6105,6102002,805
2017-12-015,5905,5905,5105,5709002,785
2017-11-305,5905,6005,5705,6009002,800
2017-11-295,4805,5005,4805,4901,0002,745
2017-11-285,5405,5605,5405,5606002,780
2017-11-275,5405,6405,5405,6404002,820
2017-11-245,6105,6305,6105,6106002,805
2017-11-225,6105,6105,6005,6101,1002,805
2017-11-215,6005,6505,5005,5502,2002,775
2017-11-205,5205,7205,5205,7001,0002,850
2017-11-175,4105,5505,4105,5406002,770
2017-11-165,5305,5405,4105,4106002,705
2017-11-155,5205,5205,3505,5101,9002,755
2017-11-135,6005,6005,6005,6004002,800
2017-11-105,6305,6505,6205,6504002,825
2017-11-095,7705,8305,7705,8007002,900
2017-11-085,8005,8505,6505,6702,2002,835
2017-11-075,5905,7805,5905,7702,4002,885
2017-11-065,5005,5805,5005,5803002,790
2017-11-025,4605,5905,4505,5801,1002,790
2017-11-015,3605,4505,3505,4001,0002,700
2017-10-315,4705,4705,3605,4004,3002,700
2017-10-305,6705,6705,4805,5005,8002,750
2017-10-275,7705,7705,7705,7704002,885
2017-10-265,7005,7705,7005,7701,0002,885
2017-10-255,5805,7005,5405,6002,1002,800
2017-10-245,5405,5405,3905,4803,1002,740
2017-10-235,4205,6405,3905,6401,8002,820
2017-10-205,6505,6505,4505,5201,1002,760
2017-10-195,6905,7505,5005,7503,4002,875
2017-10-185,5505,7905,5505,7906002,895
2017-10-175,5205,6205,5205,5501,1002,775
2017-10-165,7605,7605,4505,5205,7002,760
2017-10-136,0206,0205,8805,9001,3002,950
2017-10-125,8906,1205,3906,07013,7003,035
2017-10-115,9206,0305,7906,0306,5003,015
2017-10-105,8805,9005,8405,8902,5002,945
2017-10-065,8205,8405,7505,8401,8002,920
2017-10-055,7805,8105,7805,8007002,900
2017-10-045,7005,8805,7005,7002,1002,850
2017-10-035,7005,7005,6905,7007002,850
2017-10-025,4005,6005,4005,6001,4002,800
2017-09-295,5505,6005,5005,5701,4002,785
2017-09-285,1705,2505,1705,2501,2002,625
2017-09-275,4005,4005,2605,2706002,635
2017-09-265,5205,5505,3805,5002,9002,750
2017-09-255,4505,4805,4305,4801,2002,740
2017-09-225,2505,4505,1105,4502,3002,725
2017-09-215,6005,7405,3005,3503,1002,675
2017-09-205,7705,8005,6705,7002,1002,850
2017-09-195,3005,6705,3005,6706,2002,835
2017-09-154,8555,5304,8555,3009,3002,650
2017-09-144,9205,0004,8255,0008,2002,500
2017-09-134,8954,9254,8504,9202,2002,460
2017-09-124,8304,8954,8004,8952,3002,447.50
2017-09-114,7954,8204,7654,8203,0002,410
2017-09-084,7704,8004,7504,7952,1002,397.50
2017-09-074,5704,7454,5704,7452,6002,372.50
2017-09-064,4704,6104,4704,5701,3002,285
2017-09-054,7954,7954,5354,6103,5002,305
2017-09-044,8304,8304,7854,7852002,392.50
2017-09-014,7504,9004,7004,8306,8002,415
2017-08-314,4704,6904,4704,5804,3002,290
2017-08-304,5004,5004,3254,4402,1002,220
2017-08-294,5004,5004,0004,50017,9002,250
2017-08-2883786483785910,0002,147.50
2017-08-258318318318313,0002,077.50
2017-08-248328348328342,0002,085
2017-08-238348348328328,0002,080
2017-08-2279079576679522,0001,987.50
2017-08-2182383577480438,0002,010
2017-08-1886986982282210,0002,055
2017-08-168418418418411,0002,102.50
2017-08-1483584083584014,0002,100
2017-08-1086986984784818,0002,120
2017-08-098558598498595,0002,147.50
2017-08-088468738468738,0002,182.50
2017-08-078698698698691,0002,172.50
2017-08-048548548398395,0002,097.50
2017-08-0387288285788217,0002,205
2017-08-028948998948995,0002,247.50
2017-07-318818818818812,0002,202.50
2017-07-268818818818811,0002,202.50
2017-07-258818818818811,0002,202.50
2017-07-218988988818817,0002,202.50
2017-07-208858858858851,0002,212.50
2017-07-199069069009002,0002,250
2017-07-1889990389990314,0002,257.50
2017-07-138758768758758,0002,187.50
2017-07-1289689687587534,0002,187.50
2017-07-1189290589089519,0002,237.50
2017-07-108948968818897,0002,222.50
2017-07-078828918828915,0002,227.50
2017-07-068828838828826,0002,205
2017-07-058708808708795,0002,197.50
2017-07-0489890086786917,0002,172.50
2017-07-0388590088589010,0002,225
2017-06-308508808508808,0002,200
2017-06-2982085082085034,0002,125
2017-06-2885085182082032,0002,050
2017-06-2786286685185111,0002,127.50
2017-06-2289589585389233,0002,230
2017-06-218768808758804,0002,200
2017-06-2091791787488310,0002,207.50
2017-06-199049049039034,0002,257.50
2017-06-1690991990991920,0002,297.50
2017-06-1587490987490917,0002,272.50
2017-06-148508848508703,0002,175
2017-06-138508508508502,0002,125
2017-06-1288988985086512,0002,162.50
2017-06-099079078998996,0002,247.50
2017-06-089139139089087,0002,270
2017-06-079279278979015,0002,252.50
2017-06-0590793590791212,0002,280
2017-06-0293393388892221,0002,305
2017-06-0192993888888833,0002,220
2017-05-3186692986692943,0002,322.50
2017-05-3078983677983619,0002,090
2017-05-2979079777278913,0001,972.50
2017-05-2677077776377410,0001,935
2017-05-2575777073177027,0001,925
2017-05-247567607517577,0001,892.50
2017-05-2376076275275616,0001,890
2017-05-2275176675076113,0001,902.50
2017-05-1976276676276610,0001,915
2017-05-1876676876576613,0001,915
2017-05-1778078076277517,0001,937.50
2017-05-1674677974677944,0001,947.50
2017-05-1569974069971828,0001,795
2017-05-1269169668569615,0001,740
2017-05-1168369067968322,0001,707.50
2017-05-1066668466667328,0001,682.50
2017-05-0966366766266611,0001,665
2017-05-0867969966766820,0001,670
2017-05-0268768766866910,0001,672.50
2017-05-0167169167167923,0001,697.50
2017-04-2865066965066815,0001,670
2017-04-276446456436453,0001,612.50
2017-04-2664665064364417,0001,610
2017-04-2565565564064713,0001,617.50
2017-04-246646646616613,0001,652.50
2017-04-216636636636631,0001,657.50
2017-04-206726726666665,0001,665
2017-04-1966767466066915,0001,672.50
2017-04-1868369766766734,0001,667.50
2017-04-1768068567168339,0001,707.50
2017-04-14727739712712116,0001,780
2017-04-1385586982886213,0002,155
2017-04-128598598508598,0002,147.50
2017-04-118078608078608,0002,150
2017-04-108318338318333,0002,082.50
2017-04-078118188118179,0002,042.50
2017-04-0680881980181914,0002,047.50
2017-04-0583083080782012,0002,050
2017-04-0487088583583519,0002,087.50
2017-04-038338408338404,0002,100
2017-03-3184186083383320,0002,082.50
2017-03-308408408398405,0002,100
2017-03-298388428298309,0002,075
2017-03-2884384382282916,0002,072.50
2017-03-278328328268307,0002,075
2017-03-248368398338337,0002,082.50
2017-03-2386686683883819,0002,095
2017-03-228738738668669,0002,165
2017-03-218838838838835,0002,207.50
2017-03-1792392486690220,0002,255
2017-03-169389429359357,0002,337.50
2017-03-1595795793993910,0002,347.50
2017-03-149609649599645,0002,410
2017-03-1398898895896521,0002,412.50
2017-03-109829829759756,0002,437.50
2017-03-099809809789785,0002,445
2017-03-089689689639666,0002,415
2017-03-079739739669697,0002,422.50
2017-03-069739739739732,0002,432.50
2017-03-0396698196698011,0002,450
2017-03-0296997095996612,0002,415
2017-03-019699699569697,0002,422.50
2017-02-289849849699692,0002,422.50
2017-02-279759759619614,0002,402.50
2017-02-249889889819813,0002,452.50
2017-02-239879939879934,0002,482.50
2017-02-229849939849888,0002,470
2017-02-219949989839875,0002,467.50
2017-02-201,0031,0039949943,0002,485
2017-02-171,0051,0059759944,0002,485
2017-02-169821,0069821,0069,0002,515
2017-02-159999999699697,0002,422.50
2017-02-149561,00295699929,0002,497.50
2017-02-139429449409444,0002,360
2017-02-109299459279459,0002,362.50
2017-02-099229549229544,0002,385
2017-02-0894594592192211,0002,305
2017-02-0795095195095111,0002,377.50
2017-02-069599669539537,0002,382.50
2017-02-0396397796396411,0002,410
2017-02-029909909849866,0002,465
2017-02-019969969779906,0002,475
2017-01-319869929729924,0002,480
2017-01-301,0051,0059909909,0002,475
2017-01-2799099898499811,0002,495
2017-01-269689849689789,0002,445
2017-01-2596299396296816,0002,420
2017-01-2497999196096214,0002,405
2017-01-2399099095097997,0002,447.50
2017-01-209901,0159909918,0002,477.50
2017-01-191,0151,01899099030,0002,475
2017-01-181,0001,0209911,01024,0002,525
2017-01-171,0191,01998599376,0002,482.50
2017-01-161,0291,0571,0001,021344,0002,552.50
2017-01-131,2701,3001,2681,29934,0003,247.50
2017-01-121,2851,2851,2651,2708,0003,175
2017-01-111,2701,2701,2481,27015,0003,175
2017-01-101,2701,2991,2701,27024,0003,175
2017-01-061,2271,2511,2271,2519,0003,127.50
2017-01-051,2501,2541,2421,25011,0003,125
2017-01-041,2551,2551,2491,2493,0003,122.50

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