4920 (株)日本色材工業研究所 の時系列データ [2018年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2018-12-28 | 3,830 | 3,950 | 3,800 | 3,800 | 1,600 | 1,900 |
| 2018-12-27 | 3,900 | 3,995 | 3,830 | 3,900 | 3,700 | 1,950 |
| 2018-12-26 | 4,025 | 4,025 | 3,540 | 3,685 | 8,200 | 1,842.50 |
| 2018-12-25 | 4,515 | 4,520 | 4,235 | 4,235 | 15,300 | 2,117.50 |
| 2018-12-21 | 4,940 | 4,940 | 4,935 | 4,935 | 300 | 2,467.50 |
| 2018-12-20 | 5,000 | 5,000 | 5,000 | 5,000 | 200 | 2,500 |
| 2018-12-19 | 4,995 | 5,190 | 4,995 | 5,190 | 400 | 2,595 |
| 2018-12-18 | 5,180 | 5,180 | 5,180 | 5,180 | 100 | 2,590 |
| 2018-12-17 | - | - | - | 5,180 | - | 2,590 |
| 2018-12-14 | 5,180 | 5,180 | 5,180 | 5,180 | 100 | 2,590 |
| 2018-12-13 | - | - | - | 5,010 | - | 2,505 |
| 2018-12-12 | 5,010 | 5,110 | 5,010 | 5,010 | 300 | 2,505 |
| 2018-12-11 | - | - | - | 5,010 | - | 2,505 |
| 2018-12-10 | 5,170 | 5,170 | 5,010 | 5,010 | 200 | 2,505 |
| 2018-12-07 | 5,040 | 5,080 | 5,040 | 5,080 | 200 | 2,540 |
| 2018-12-06 | 5,080 | 5,080 | 5,080 | 5,080 | 100 | 2,540 |
| 2018-12-05 | 5,150 | 5,180 | 5,150 | 5,180 | 700 | 2,590 |
| 2018-12-04 | 5,320 | 5,320 | 5,190 | 5,190 | 400 | 2,595 |
| 2018-12-03 | 5,180 | 5,280 | 5,180 | 5,280 | 300 | 2,640 |
| 2018-11-30 | 5,330 | 5,330 | 5,180 | 5,180 | 400 | 2,590 |
| 2018-11-29 | - | - | - | 5,230 | - | 2,615 |
| 2018-11-28 | 5,230 | 5,230 | 5,230 | 5,230 | 100 | 2,615 |
| 2018-11-27 | 5,360 | 5,360 | 5,260 | 5,260 | 200 | 2,630 |
| 2018-11-26 | 5,400 | 5,400 | 5,160 | 5,260 | 500 | 2,630 |
| 2018-11-22 | 5,430 | 5,430 | 5,200 | 5,200 | 300 | 2,600 |
| 2018-11-21 | 5,120 | 5,410 | 5,110 | 5,410 | 400 | 2,705 |
| 2018-11-20 | 5,420 | 5,420 | 5,420 | 5,420 | 100 | 2,710 |
| 2018-11-19 | 5,220 | 5,420 | 5,220 | 5,420 | 200 | 2,710 |
| 2018-11-16 | 5,220 | 5,220 | 5,220 | 5,220 | 100 | 2,610 |
| 2018-11-15 | 5,420 | 5,420 | 5,320 | 5,320 | 200 | 2,660 |
| 2018-11-14 | 5,210 | 5,410 | 5,210 | 5,220 | 400 | 2,610 |
| 2018-11-13 | - | - | - | 5,310 | - | 2,655 |
| 2018-11-12 | 5,470 | 5,470 | 5,310 | 5,310 | 200 | 2,655 |
| 2018-11-09 | - | - | - | 5,270 | - | 2,635 |
| 2018-11-08 | 5,200 | 5,270 | 5,200 | 5,270 | 1,000 | 2,635 |
| 2018-11-07 | 5,160 | 5,180 | 5,160 | 5,180 | 300 | 2,590 |
| 2018-11-06 | - | - | - | 5,200 | - | 2,600 |
| 2018-11-05 | 5,200 | 5,200 | 5,200 | 5,200 | 200 | 2,600 |
| 2018-11-02 | 5,590 | 5,590 | 5,590 | 5,590 | 200 | 2,795 |
| 2018-11-01 | - | - | - | 5,240 | - | 2,620 |
| 2018-10-31 | - | - | - | 5,240 | - | 2,620 |
| 2018-10-30 | - | - | - | 5,240 | - | 2,620 |
| 2018-10-29 | 4,820 | 5,240 | 4,820 | 5,240 | 300 | 2,620 |
| 2018-10-26 | 5,060 | 5,060 | 5,060 | 5,060 | 400 | 2,530 |
| 2018-10-25 | 5,200 | 5,200 | 5,200 | 5,200 | 200 | 2,600 |
| 2018-10-24 | 5,300 | 5,300 | 5,220 | 5,220 | 200 | 2,610 |
| 2018-10-23 | 5,400 | 5,400 | 5,400 | 5,400 | 100 | 2,700 |
| 2018-10-22 | - | - | - | 5,400 | - | 2,700 |
| 2018-10-19 | 5,400 | 5,400 | 5,400 | 5,400 | 100 | 2,700 |
| 2018-10-18 | 5,570 | 5,570 | 5,470 | 5,470 | 500 | 2,735 |
| 2018-10-17 | - | - | - | 5,570 | - | 2,785 |
| 2018-10-16 | 5,570 | 5,570 | 5,570 | 5,570 | 100 | 2,785 |
| 2018-10-15 | 5,420 | 5,520 | 5,420 | 5,520 | 200 | 2,760 |
| 2018-10-12 | 5,390 | 5,580 | 5,390 | 5,580 | 300 | 2,790 |
| 2018-10-11 | 5,460 | 5,570 | 5,460 | 5,570 | 400 | 2,785 |
| 2018-10-10 | 5,460 | 5,460 | 5,460 | 5,460 | 100 | 2,730 |
| 2018-10-09 | 5,650 | 5,650 | 5,550 | 5,550 | 500 | 2,775 |
| 2018-10-05 | 5,390 | 5,580 | 5,390 | 5,580 | 200 | 2,790 |
| 2018-10-04 | 5,590 | 5,590 | 5,590 | 5,590 | 100 | 2,795 |
| 2018-10-03 | 5,550 | 5,550 | 5,550 | 5,550 | 100 | 2,775 |
| 2018-10-02 | 5,750 | 5,750 | 5,550 | 5,550 | 200 | 2,775 |
| 2018-10-01 | 5,760 | 5,760 | 5,460 | 5,750 | 400 | 2,875 |
| 2018-09-28 | 5,200 | 5,460 | 5,200 | 5,460 | 2,200 | 2,730 |
| 2018-09-27 | 5,200 | 5,460 | 5,200 | 5,460 | 700 | 2,730 |
| 2018-09-26 | 5,300 | 5,300 | 5,300 | 5,300 | 400 | 2,650 |
| 2018-09-25 | 5,200 | 5,300 | 5,200 | 5,300 | 700 | 2,650 |
| 2018-09-21 | 5,440 | 5,440 | 5,340 | 5,340 | 500 | 2,670 |
| 2018-09-20 | 5,340 | 5,440 | 5,340 | 5,340 | 800 | 2,670 |
| 2018-09-19 | 5,400 | 5,440 | 5,400 | 5,440 | 6,900 | 2,720 |
| 2018-09-18 | 5,440 | 5,440 | 5,400 | 5,400 | 400 | 2,700 |
| 2018-09-14 | 5,440 | 5,440 | 5,440 | 5,440 | 6,200 | 2,720 |
| 2018-09-13 | - | - | - | 5,500 | - | 2,750 |
| 2018-09-12 | - | - | - | 5,500 | - | 2,750 |
| 2018-09-11 | 5,500 | 5,500 | 5,480 | 5,500 | 400 | 2,750 |
| 2018-09-10 | - | - | - | 5,650 | - | 2,825 |
| 2018-09-07 | 5,650 | 5,650 | 5,650 | 5,650 | 600 | 2,825 |
| 2018-09-06 | 5,640 | 5,640 | 5,640 | 5,640 | 100 | 2,820 |
| 2018-09-05 | 5,710 | 5,710 | 5,710 | 5,710 | 400 | 2,855 |
| 2018-09-04 | 5,810 | 5,810 | 5,710 | 5,710 | 200 | 2,855 |
| 2018-09-03 | 5,670 | 5,670 | 5,670 | 5,670 | 100 | 2,835 |
| 2018-08-31 | - | - | - | 5,800 | - | 2,900 |
| 2018-08-30 | - | - | - | 5,830 | - | 2,915 |
| 2018-08-29 | 5,830 | 5,830 | 5,830 | 5,830 | 100 | 2,915 |
| 2018-08-28 | - | - | - | 5,390 | - | 2,695 |
| 2018-08-27 | 5,420 | 5,420 | 5,390 | 5,390 | 300 | 2,695 |
| 2018-08-24 | 5,390 | 5,390 | 5,390 | 5,390 | 100 | 2,695 |
| 2018-08-23 | 5,300 | 5,400 | 5,300 | 5,400 | 300 | 2,700 |
| 2018-08-22 | 5,350 | 5,350 | 5,310 | 5,310 | 300 | 2,655 |
| 2018-08-21 | 5,600 | 5,600 | 5,300 | 5,300 | 1,000 | 2,650 |
| 2018-08-20 | 5,830 | 5,830 | 5,610 | 5,610 | 400 | 2,805 |
| 2018-08-17 | - | - | - | 5,830 | - | 2,915 |
| 2018-08-16 | 5,820 | 5,830 | 5,820 | 5,830 | 400 | 2,915 |
| 2018-08-15 | - | - | - | 5,400 | - | 2,700 |
| 2018-08-14 | - | - | - | 5,400 | - | 2,700 |
| 2018-08-13 | 5,510 | 5,510 | 5,400 | 5,400 | 400 | 2,700 |
| 2018-08-10 | - | - | - | 5,650 | - | 2,825 |
| 2018-08-09 | - | - | - | 5,650 | - | 2,825 |
| 2018-08-08 | - | - | - | 5,650 | - | 2,825 |
| 2018-08-07 | - | - | - | 5,650 | - | 2,825 |
| 2018-08-06 | 5,570 | 5,650 | 5,570 | 5,650 | 200 | 2,825 |
| 2018-08-03 | 5,550 | 5,650 | 5,550 | 5,650 | 200 | 2,825 |
| 2018-08-02 | 5,850 | 5,850 | 5,850 | 5,850 | 100 | 2,925 |
| 2018-08-01 | - | - | - | 5,650 | - | 2,825 |
| 2018-07-31 | 5,590 | 5,650 | 5,530 | 5,650 | 1,000 | 2,825 |
| 2018-07-30 | 5,660 | 5,660 | 5,580 | 5,660 | 300 | 2,830 |
| 2018-07-27 | 5,690 | 5,690 | 5,560 | 5,560 | 600 | 2,780 |
| 2018-07-26 | - | - | - | 5,790 | - | 2,895 |
| 2018-07-25 | 5,800 | 5,800 | 5,790 | 5,790 | 600 | 2,895 |
| 2018-07-24 | - | - | - | 5,950 | - | 2,975 |
| 2018-07-23 | 5,950 | 5,950 | 5,950 | 5,950 | 200 | 2,975 |
| 2018-07-20 | - | - | - | 6,050 | - | 3,025 |
| 2018-07-19 | 5,850 | 6,050 | 5,850 | 6,050 | 300 | 3,025 |
| 2018-07-18 | 6,050 | 6,050 | 6,050 | 6,050 | 100 | 3,025 |
| 2018-07-17 | 5,860 | 5,860 | 5,850 | 5,850 | 500 | 2,925 |
| 2018-07-13 | 6,010 | 6,100 | 5,990 | 5,990 | 900 | 2,995 |
| 2018-07-12 | - | - | - | 6,190 | - | 3,095 |
| 2018-07-11 | 6,070 | 6,200 | 6,070 | 6,190 | 900 | 3,095 |
| 2018-07-10 | 6,700 | 6,700 | 6,570 | 6,570 | 700 | 3,285 |
| 2018-07-09 | 6,710 | 6,710 | 6,700 | 6,700 | 300 | 3,350 |
| 2018-07-06 | 6,510 | 6,510 | 6,510 | 6,510 | 300 | 3,255 |
| 2018-07-05 | 6,520 | 6,520 | 6,510 | 6,510 | 400 | 3,255 |
| 2018-07-04 | 6,690 | 6,700 | 6,490 | 6,490 | 700 | 3,245 |
| 2018-07-03 | 6,790 | 6,790 | 6,790 | 6,790 | 300 | 3,395 |
| 2018-07-02 | 6,590 | 6,590 | 6,590 | 6,590 | 1,000 | 3,295 |
| 2018-06-29 | - | - | - | 6,630 | - | 3,315 |
| 2018-06-28 | - | - | - | 6,630 | - | 3,315 |
| 2018-06-27 | - | - | - | 6,630 | - | 3,315 |
| 2018-06-26 | - | - | - | 6,630 | - | 3,315 |
| 2018-06-25 | 6,520 | 6,630 | 6,520 | 6,630 | 200 | 3,315 |
| 2018-06-22 | 6,680 | 6,690 | 6,620 | 6,620 | 1,600 | 3,310 |
| 2018-06-21 | - | - | - | 6,670 | - | 3,335 |
| 2018-06-20 | 6,670 | 6,680 | 6,670 | 6,670 | 400 | 3,335 |
| 2018-06-19 | 6,810 | 6,880 | 6,770 | 6,770 | 400 | 3,385 |
| 2018-06-18 | 6,710 | 6,710 | 6,710 | 6,710 | 100 | 3,355 |
| 2018-06-15 | - | - | - | 6,790 | - | 3,395 |
| 2018-06-14 | - | - | - | 6,790 | - | 3,395 |
| 2018-06-13 | 6,790 | 6,790 | 6,790 | 6,790 | 300 | 3,395 |
| 2018-06-12 | - | - | - | 6,790 | - | 3,395 |
| 2018-06-11 | - | - | - | 6,790 | - | 3,395 |
| 2018-06-08 | - | - | - | 6,790 | - | 3,395 |
| 2018-06-07 | 6,890 | 6,890 | 6,790 | 6,790 | 200 | 3,395 |
| 2018-06-06 | 6,880 | 6,880 | 6,880 | 6,880 | 100 | 3,440 |
| 2018-06-05 | 6,680 | 6,890 | 6,680 | 6,890 | 700 | 3,445 |
| 2018-06-04 | 6,600 | 6,600 | 6,590 | 6,600 | 2,200 | 3,300 |
| 2018-06-01 | 6,590 | 6,590 | 6,590 | 6,590 | 100 | 3,295 |
| 2018-05-31 | - | - | - | 6,600 | - | 3,300 |
| 2018-05-30 | 6,600 | 6,600 | 6,600 | 6,600 | 100 | 3,300 |
| 2018-05-29 | 6,600 | 6,600 | 6,600 | 6,600 | 100 | 3,300 |
| 2018-05-28 | 6,600 | 6,600 | 6,600 | 6,600 | 100 | 3,300 |
| 2018-05-25 | - | - | - | 6,650 | - | 3,325 |
| 2018-05-24 | - | - | - | 6,650 | - | 3,325 |
| 2018-05-23 | - | - | - | 6,650 | - | 3,325 |
| 2018-05-22 | 6,660 | 6,660 | 6,650 | 6,650 | 300 | 3,325 |
| 2018-05-21 | 6,630 | 6,900 | 6,630 | 6,650 | 1,100 | 3,325 |
| 2018-05-18 | 6,450 | 6,700 | 6,350 | 6,600 | 1,600 | 3,300 |
| 2018-05-17 | 6,320 | 6,320 | 6,320 | 6,320 | 100 | 3,160 |
| 2018-05-16 | 6,360 | 6,360 | 6,360 | 6,360 | 100 | 3,180 |
| 2018-05-15 | - | - | - | 6,450 | - | 3,225 |
| 2018-05-14 | 6,450 | 6,450 | 6,450 | 6,450 | 500 | 3,225 |
| 2018-05-11 | - | - | - | 6,310 | - | 3,155 |
| 2018-05-10 | 6,400 | 6,400 | 6,310 | 6,310 | 600 | 3,155 |
| 2018-05-09 | 6,410 | 6,460 | 6,410 | 6,450 | 1,200 | 3,225 |
| 2018-05-08 | 6,300 | 6,310 | 6,200 | 6,310 | 1,100 | 3,155 |
| 2018-05-07 | - | - | - | 6,340 | - | 3,170 |
| 2018-05-02 | 6,340 | 6,340 | 6,340 | 6,340 | 200 | 3,170 |
| 2018-05-01 | - | - | - | 5,940 | - | 2,970 |
| 2018-04-27 | 5,940 | 5,940 | 5,940 | 5,940 | 100 | 2,970 |
| 2018-04-26 | - | - | - | 5,950 | - | 2,975 |
| 2018-04-25 | - | - | - | 5,950 | - | 2,975 |
| 2018-04-24 | - | - | - | 5,950 | - | 2,975 |
| 2018-04-23 | - | - | - | 5,950 | - | 2,975 |
| 2018-04-20 | - | - | - | 5,950 | - | 2,975 |
| 2018-04-19 | 5,970 | 6,050 | 5,950 | 5,950 | 800 | 2,975 |
| 2018-04-18 | 6,200 | 6,290 | 6,200 | 6,270 | 500 | 3,135 |
| 2018-04-17 | 5,800 | 5,800 | 5,740 | 5,800 | 900 | 2,900 |
| 2018-04-16 | 6,810 | 6,810 | 6,340 | 6,340 | 3,800 | 3,170 |
| 2018-04-13 | 5,810 | 5,810 | 5,810 | 5,810 | 200 | 2,905 |
| 2018-04-12 | 5,830 | 5,930 | 5,810 | 5,810 | 800 | 2,905 |
| 2018-04-11 | 5,940 | 5,940 | 5,920 | 5,930 | 600 | 2,965 |
| 2018-04-10 | 5,880 | 5,940 | 5,880 | 5,940 | 1,000 | 2,970 |
| 2018-04-09 | 5,800 | 5,880 | 5,800 | 5,880 | 900 | 2,940 |
| 2018-04-06 | 5,700 | 5,700 | 5,700 | 5,700 | 100 | 2,850 |
| 2018-04-05 | 5,730 | 5,730 | 5,730 | 5,730 | 200 | 2,865 |
| 2018-04-04 | 5,710 | 5,710 | 5,660 | 5,700 | 300 | 2,850 |
| 2018-04-03 | 5,810 | 5,810 | 5,810 | 5,810 | 300 | 2,905 |
| 2018-03-30 | 5,710 | 5,710 | 5,610 | 5,610 | 6,300 | 2,805 |
| 2018-03-29 | 5,710 | 5,710 | 5,710 | 5,710 | 100 | 2,855 |
| 2018-03-26 | 5,510 | 5,510 | 5,510 | 5,510 | 100 | 2,755 |
| 2018-03-23 | 5,810 | 5,810 | 5,810 | 5,810 | 100 | 2,905 |
| 2018-03-22 | 5,910 | 6,010 | 5,910 | 6,010 | 400 | 3,005 |
| 2018-03-20 | 5,990 | 5,990 | 5,990 | 5,990 | 100 | 2,995 |
| 2018-03-19 | 5,860 | 5,860 | 5,840 | 5,840 | 300 | 2,920 |
| 2018-03-15 | 6,000 | 6,000 | 6,000 | 6,000 | 1,000 | 3,000 |
| 2018-03-09 | 5,980 | 5,980 | 5,980 | 5,980 | 100 | 2,990 |
| 2018-03-08 | 5,990 | 5,990 | 5,980 | 5,980 | 200 | 2,990 |
| 2018-03-05 | 5,850 | 5,850 | 5,850 | 5,850 | 200 | 2,925 |
| 2018-03-02 | 6,030 | 6,030 | 5,850 | 5,850 | 500 | 2,925 |
| 2018-03-01 | 6,030 | 6,030 | 6,010 | 6,030 | 400 | 3,015 |
| 2018-02-27 | 6,100 | 6,100 | 6,060 | 6,060 | 400 | 3,030 |
| 2018-02-26 | 6,120 | 6,170 | 6,100 | 6,100 | 1,000 | 3,050 |
| 2018-02-23 | 6,340 | 6,460 | 6,340 | 6,350 | 1,100 | 3,175 |
| 2018-02-22 | 6,320 | 6,320 | 6,320 | 6,320 | 600 | 3,160 |
| 2018-02-21 | 6,200 | 6,320 | 6,190 | 6,320 | 300 | 3,160 |
| 2018-02-20 | 6,600 | 6,600 | 6,490 | 6,490 | 500 | 3,245 |
| 2018-02-15 | 6,650 | 6,650 | 6,500 | 6,500 | 200 | 3,250 |
| 2018-02-13 | 6,770 | 6,830 | 6,450 | 6,450 | 1,800 | 3,225 |
| 2018-02-09 | 5,840 | 6,780 | 5,840 | 6,780 | 1,200 | 3,390 |
| 2018-02-08 | 6,020 | 6,150 | 5,890 | 6,150 | 1,200 | 3,075 |
| 2018-02-07 | 5,910 | 5,940 | 5,850 | 5,850 | 1,000 | 2,925 |
| 2018-02-06 | 6,050 | 6,050 | 5,770 | 5,770 | 5,600 | 2,885 |
| 2018-02-05 | 6,800 | 6,800 | 6,520 | 6,550 | 900 | 3,275 |
| 2018-02-02 | 6,590 | 6,900 | 6,520 | 6,900 | 3,700 | 3,450 |
| 2018-02-01 | 6,390 | 6,500 | 6,360 | 6,500 | 1,600 | 3,250 |
| 2018-01-31 | 6,150 | 6,490 | 6,080 | 6,490 | 1,200 | 3,245 |
| 2018-01-30 | 6,360 | 6,360 | 6,200 | 6,240 | 1,700 | 3,120 |
| 2018-01-29 | 6,030 | 6,380 | 6,030 | 6,350 | 1,800 | 3,175 |
| 2018-01-26 | 5,950 | 6,020 | 5,950 | 6,020 | 200 | 3,010 |
| 2018-01-25 | 5,810 | 6,060 | 5,800 | 5,960 | 700 | 2,980 |
| 2018-01-24 | 5,890 | 5,890 | 5,810 | 5,810 | 500 | 2,905 |
| 2018-01-23 | 5,800 | 5,890 | 5,770 | 5,890 | 1,300 | 2,945 |
| 2018-01-22 | 5,870 | 5,870 | 5,860 | 5,860 | 200 | 2,930 |
| 2018-01-19 | 5,870 | 5,890 | 5,870 | 5,870 | 600 | 2,935 |
| 2018-01-18 | 6,090 | 6,090 | 5,890 | 5,890 | 1,200 | 2,945 |
| 2018-01-17 | 6,070 | 6,070 | 6,020 | 6,020 | 400 | 3,010 |
| 2018-01-16 | 5,900 | 6,100 | 5,900 | 6,070 | 5,200 | 3,035 |
| 2018-01-15 | 5,860 | 5,880 | 5,720 | 5,850 | 7,400 | 2,925 |
| 2018-01-12 | 6,520 | 6,620 | 6,520 | 6,550 | 800 | 3,275 |
| 2018-01-11 | 6,380 | 6,520 | 6,370 | 6,520 | 1,500 | 3,260 |
| 2018-01-10 | 6,480 | 6,480 | 6,380 | 6,480 | 800 | 3,240 |
| 2018-01-09 | 6,360 | 6,460 | 6,360 | 6,460 | 400 | 3,230 |
| 2018-01-05 | 6,440 | 6,440 | 6,440 | 6,440 | 300 | 3,220 |
| 2018-01-04 | 6,400 | 6,440 | 6,340 | 6,440 | 500 | 3,220 |
分割・併合履歴 ： [2019-02-26]1株→2株 [2017-08-29]1株→0.2株
