4920 (株)日本色材工業研究所の時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	2,718	2,822	2,718	2,790	7,700	2,790
2019-12-27	2,746	2,774	2,711	2,731	4,800	2,731
2019-12-26	2,799	2,800	2,651	2,763	14,800	2,763
2019-12-25	2,500	2,868	2,470	2,750	62,500	2,750
2019-12-24	2,355	2,369	2,320	2,369	2,800	2,369
2019-12-23	2,361	2,369	2,360	2,364	1,200	2,364
2019-12-20	2,375	2,375	2,337	2,361	700	2,361
2019-12-19	2,394	2,394	2,320	2,325	2,600	2,325
2019-12-18	2,398	2,398	2,394	2,394	300	2,394
2019-12-17	2,361	2,377	2,360	2,368	1,400	2,368
2019-12-16	2,366	2,407	2,365	2,399	1,400	2,399
2019-12-13	2,422	2,422	2,369	2,369	2,100	2,369
2019-12-12	2,450	2,450	2,390	2,420	3,300	2,420
2019-12-11	2,431	2,465	2,431	2,431	2,000	2,431
2019-12-10	2,379	2,453	2,374	2,436	3,300	2,436
2019-12-09	2,379	2,384	2,321	2,379	2,500	2,379
2019-12-06	2,255	2,463	2,255	2,380	15,700	2,380
2019-12-05	2,221	2,221	2,181	2,207	1,500	2,207
2019-12-04	2,185	2,214	2,170	2,214	900	2,214
2019-12-03	2,161	2,212	2,161	2,190	2,100	2,190
2019-12-02	2,226	2,245	2,209	2,209	2,700	2,209
2019-11-29	2,206	2,206	2,135	2,176	5,500	2,176
2019-11-28	2,373	2,373	2,184	2,237	11,700	2,237
2019-11-27	2,421	2,421	2,410	2,415	1,800	2,415
2019-11-26	2,455	2,455	2,421	2,449	3,800	2,449
2019-11-25	2,436	2,439	2,391	2,410	5,300	2,410
2019-11-22	2,450	2,471	2,375	2,386	3,800	2,386
2019-11-21	2,539	2,539	2,351	2,371	13,200	2,371
2019-11-20	2,622	2,722	2,480	2,547	22,400	2,547
2019-11-19	2,868	2,877	2,615	2,771	39,600	2,771
2019-11-18	2,600	2,610	2,381	2,518	52,500	2,518
2019-11-15	2,110	2,110	1,880	2,110	49,600	2,110
2019-11-14	1,640	1,722	1,640	1,710	3,400	1,710
2019-11-13	1,632	1,635	1,625	1,635	2,300	1,635
2019-11-12	1,621	1,632	1,621	1,631	600	1,631
2019-11-11	1,630	1,630	1,630	1,630	300	1,630
2019-11-08	1,620	1,620	1,620	1,620	100	1,620
2019-11-07	1,634	1,634	1,604	1,608	2,500	1,608
2019-11-06	1,612	1,633	1,612	1,633	600	1,633
2019-11-05	1,610	1,634	1,610	1,634	1,500	1,634
2019-11-01	1,609	1,610	1,606	1,610	800	1,610
2019-10-31	1,624	1,624	1,591	1,591	400	1,591
2019-10-30	1,572	1,589	1,572	1,589	1,100	1,589
2019-10-29	1,584	1,584	1,570	1,571	1,100	1,571
2019-10-28	1,574	1,577	1,571	1,571	2,400	1,571
2019-10-25	1,570	1,571	1,569	1,570	1,400	1,570
2019-10-24	1,578	1,586	1,570	1,570	4,600	1,570
2019-10-23	1,585	1,585	1,568	1,569	1,000	1,569
2019-10-21	1,576	1,577	1,568	1,568	2,900	1,568
2019-10-18	1,637	1,638	1,565	1,572	13,600	1,572
2019-10-17	1,673	1,675	1,635	1,635	3,500	1,635
2019-10-16	1,704	1,704	1,669	1,670	2,300	1,670
2019-10-15	1,748	1,748	1,665	1,667	11,100	1,667
2019-10-11	1,767	1,782	1,767	1,781	1,100	1,781
2019-10-10	1,765	1,765	1,765	1,765	300	1,765
2019-10-09	1,736	1,771	1,736	1,764	2,100	1,764
2019-10-08	1,740	1,750	1,732	1,735	600	1,735
2019-10-07	1,740	1,740	1,740	1,740	400	1,740
2019-10-04	1,739	1,740	1,739	1,740	300	1,740
2019-10-03	1,735	1,776	1,731	1,739	1,700	1,739
2019-10-02	1,780	1,780	1,745	1,745	1,100	1,745
2019-10-01	1,736	1,736	1,736	1,736	100	1,736
2019-09-30	1,727	1,756	1,727	1,736	500	1,736
2019-09-27	1,735	1,738	1,726	1,726	600	1,726
2019-09-26	1,758	1,758	1,730	1,730	500	1,730
2019-09-25	1,760	1,760	1,731	1,731	700	1,731
2019-09-24	1,720	1,724	1,720	1,720	2,300	1,720
2019-09-20	1,729	1,729	1,713	1,716	1,500	1,716
2019-09-19	1,731	1,736	1,723	1,729	9,800	1,729
2019-09-18	1,769	1,789	1,769	1,788	500	1,788
2019-09-17	1,788	1,788	1,768	1,768	1,000	1,768
2019-09-13	1,776	1,799	1,776	1,788	1,300	1,788
2019-09-12	1,813	1,813	1,773	1,779	800	1,779
2019-09-11	1,764	1,813	1,764	1,813	700	1,813
2019-09-10	1,763	1,763	1,762	1,762	700	1,762
2019-09-09	1,768	1,768	1,750	1,766	500	1,766
2019-09-06	1,755	1,755	1,750	1,751	400	1,751
2019-09-05	1,760	1,761	1,760	1,761	300	1,761
2019-09-04	1,743	1,743	1,743	1,743	300	1,743
2019-09-03	1,743	1,743	1,743	1,743	200	1,743
2019-09-02	1,733	1,743	1,733	1,743	600	1,743
2019-08-30	1,743	1,745	1,733	1,733	300	1,733
2019-08-29	-	-	-	1,743	-	1,743
2019-08-28	1,766	1,776	1,743	1,743	400	1,743
2019-08-27	1,759	1,766	1,759	1,766	300	1,766
2019-08-26	1,799	1,799	1,799	1,799	100	1,799
2019-08-23	-	-	-	1,768	-	1,768
2019-08-22	1,788	1,788	1,768	1,768	300	1,768
2019-08-21	1,788	1,788	1,788	1,788	100	1,788
2019-08-20	1,819	1,819	1,775	1,792	600	1,792
2019-08-19	1,730	1,730	1,720	1,720	300	1,720
2019-08-16	1,729	1,740	1,729	1,730	600	1,730
2019-08-15	1,742	1,742	1,742	1,742	200	1,742
2019-08-14	-	-	-	1,742	-	1,742
2019-08-13	1,775	1,784	1,741	1,742	1,000	1,742
2019-08-09	1,785	1,785	1,750	1,750	1,200	1,750
2019-08-08	1,780	1,805	1,780	1,781	1,100	1,781
2019-08-07	-	-	-	1,772	-	1,772
2019-08-06	1,775	1,785	1,750	1,772	1,600	1,772
2019-08-05	1,794	1,798	1,770	1,772	3,500	1,772
2019-08-02	1,796	1,817	1,796	1,817	500	1,817
2019-08-01	1,780	1,824	1,780	1,796	700	1,796
2019-07-31	1,812	1,827	1,782	1,803	1,000	1,803
2019-07-30	1,809	1,821	1,800	1,821	900	1,821
2019-07-29	1,834	1,834	1,805	1,807	2,100	1,807
2019-07-26	1,799	1,801	1,799	1,801	600	1,801
2019-07-25	1,815	1,843	1,808	1,810	1,900	1,810
2019-07-24	1,816	1,816	1,800	1,800	800	1,800
2019-07-23	1,836	1,836	1,796	1,796	1,800	1,796
2019-07-22	1,853	1,853	1,806	1,806	1,600	1,806
2019-07-19	1,795	1,838	1,795	1,813	1,500	1,813
2019-07-18	1,860	1,860	1,791	1,792	4,200	1,792
2019-07-17	1,839	1,865	1,790	1,865	5,700	1,865
2019-07-16	1,740	1,871	1,717	1,831	23,500	1,831
2019-07-12	2,133	2,183	2,130	2,130	5,300	2,130
2019-07-11	2,155	2,155	2,087	2,128	7,100	2,128
2019-07-10	2,124	2,155	2,124	2,155	2,200	2,155
2019-07-09	2,158	2,161	2,106	2,122	3,300	2,122
2019-07-08	2,089	2,148	2,089	2,142	4,700	2,142
2019-07-05	2,036	2,108	2,036	2,060	3,200	2,060
2019-07-04	2,025	2,036	2,025	2,036	600	2,036
2019-07-03	2,011	2,023	2,005	2,012	2,000	2,012
2019-07-02	2,000	2,025	2,000	2,011	1,800	2,011
2019-07-01	1,941	1,980	1,941	1,979	2,300	1,979
2019-06-28	1,911	1,930	1,911	1,914	1,200	1,914
2019-06-27	1,957	1,957	1,910	1,915	2,700	1,915
2019-06-26	1,870	1,889	1,870	1,881	700	1,881
2019-06-25	1,868	1,887	1,868	1,868	800	1,868
2019-06-24	1,885	1,900	1,854	1,866	2,400	1,866
2019-06-21	1,880	1,880	1,880	1,880	100	1,880
2019-06-20	1,925	1,925	1,880	1,880	800	1,880
2019-06-19	1,875	1,900	1,875	1,885	1,600	1,885
2019-06-18	1,936	1,936	1,896	1,915	300	1,915
2019-06-17	1,907	1,907	1,871	1,896	900	1,896
2019-06-14	1,940	1,949	1,926	1,926	2,500	1,926
2019-06-13	1,931	1,970	1,928	1,930	2,100	1,930
2019-06-12	1,976	1,976	1,929	1,929	3,400	1,929
2019-06-11	1,881	1,936	1,881	1,936	1,800	1,936
2019-06-10	1,839	1,900	1,839	1,845	2,000	1,845
2019-06-07	1,810	1,810	1,800	1,805	1,200	1,805
2019-06-06	1,821	1,862	1,803	1,810	14,200	1,810
2019-06-05	1,844	1,898	1,816	1,821	1,800	1,821
2019-06-04	1,912	1,912	1,825	1,861	2,000	1,861
2019-06-03	2,003	2,003	1,760	1,799	17,200	1,799
2019-05-31	2,012	2,050	2,004	2,004	1,000	2,004
2019-05-30	2,074	2,074	2,010	2,020	1,500	2,020
2019-05-29	2,195	2,195	2,071	2,074	1,700	2,074
2019-05-28	2,100	2,145	2,072	2,145	1,000	2,145
2019-05-27	2,024	2,116	2,001	2,066	1,900	2,066
2019-05-24	2,060	2,098	2,010	2,044	3,300	2,044
2019-05-23	2,101	2,105	2,092	2,092	700	2,092
2019-05-22	2,150	2,150	2,100	2,100	700	2,100
2019-05-21	2,151	2,189	2,141	2,150	1,000	2,150
2019-05-20	2,267	2,267	2,166	2,166	600	2,166
2019-05-17	2,164	2,164	2,064	2,120	1,200	2,120
2019-05-16	2,175	2,175	2,175	2,175	600	2,175
2019-05-15	2,006	2,075	2,006	2,075	900	2,075
2019-05-14	2,003	2,016	2,003	2,006	1,700	2,006
2019-05-13	2,251	2,251	2,101	2,101	500	2,101
2019-05-10	2,195	2,201	2,195	2,201	900	2,201
2019-05-09	2,200	2,200	2,140	2,152	2,300	2,152
2019-05-08	2,273	2,273	2,130	2,237	2,400	2,237
2019-05-07	2,309	2,309	2,286	2,286	800	2,286
2019-04-26	2,206	2,249	2,203	2,211	800	2,211
2019-04-25	2,223	2,280	2,223	2,268	800	2,268
2019-04-24	2,230	2,249	2,199	2,199	700	2,199
2019-04-23	2,212	2,250	2,168	2,186	1,800	2,186
2019-04-22	2,270	2,270	2,203	2,211	1,400	2,211
2019-04-19	2,258	2,270	2,255	2,270	500	2,270
2019-04-18	2,357	2,357	2,263	2,265	2,600	2,265
2019-04-17	2,345	2,350	2,333	2,341	1,300	2,341
2019-04-16	2,320	2,435	2,302	2,374	9,500	2,374
2019-04-15	2,550	2,620	2,547	2,620	8,600	2,620
2019-04-12	2,549	2,553	2,522	2,524	1,700	2,524
2019-04-11	2,540	2,550	2,540	2,550	600	2,550
2019-04-10	2,541	2,542	2,535	2,535	400	2,535
2019-04-09	2,510	2,548	2,510	2,548	700	2,548
2019-04-08	2,511	2,544	2,511	2,525	1,700	2,525
2019-04-05	2,500	2,544	2,500	2,505	600	2,505
2019-04-04	2,499	2,500	2,486	2,500	600	2,500
2019-04-03	2,518	2,549	2,471	2,549	1,900	2,549
2019-04-02	2,568	2,568	2,568	2,568	100	2,568
2019-04-01	2,510	2,510	2,510	2,510	100	2,510
2019-03-29	2,465	2,560	2,465	2,560	900	2,560
2019-03-28	2,519	2,519	2,458	2,458	700	2,458
2019-03-27	2,521	2,521	2,518	2,519	300	2,519
2019-03-26	2,479	2,503	2,405	2,421	3,000	2,421
2019-03-25	2,470	2,470	2,415	2,415	900	2,415
2019-03-22	2,600	2,600	2,521	2,521	600	2,521
2019-03-20	2,639	2,640	2,600	2,600	600	2,600
2019-03-19	2,590	2,590	2,590	2,590	600	2,590
2019-03-18	2,560	2,655	2,560	2,609	1,300	2,609
2019-03-15	2,511	2,581	2,511	2,550	1,700	2,550
2019-03-14	2,500	2,619	2,500	2,610	2,100	2,610
2019-03-13	2,481	2,522	2,451	2,453	1,200	2,453
2019-03-12	2,501	2,522	2,499	2,522	1,600	2,522
2019-03-11	2,485	2,486	2,450	2,486	1,100	2,486
2019-03-08	2,340	2,490	2,340	2,486	500	2,486
2019-03-07	2,420	2,430	2,340	2,340	2,300	2,340
2019-03-06	2,500	2,500	2,400	2,420	4,000	2,420
2019-03-05	2,519	2,555	2,500	2,500	2,100	2,500
2019-03-04	2,550	2,568	2,550	2,558	1,800	2,558
2019-03-01	2,670	2,670	2,590	2,600	1,600	2,600
2019-02-28	2,680	2,699	2,670	2,670	2,000	2,670
2019-02-27	2,728	2,730	2,678	2,730	1,300	2,730
2019-02-26	2,715	2,781	2,657	2,778	2,500	2,778
2019-02-25	5,490	5,630	5,490	5,580	2,200	2,790
2019-02-22	5,430	5,440	5,430	5,440	700	2,720
2019-02-21	5,410	5,420	5,390	5,420	300	2,710
2019-02-20	5,370	5,420	5,370	5,420	500	2,710
2019-02-19	5,460	5,490	5,350	5,450	900	2,725
2019-02-18	5,380	5,390	5,380	5,390	400	2,695
2019-02-15	5,400	5,400	5,350	5,350	700	2,675
2019-02-14	5,480	5,510	5,470	5,500	500	2,750
2019-02-13	5,540	5,550	5,380	5,380	1,700	2,690
2019-02-12	5,450	5,510	5,400	5,510	1,200	2,755
2019-02-08	5,500	5,500	5,450	5,450	200	2,725
2019-02-07	5,440	5,490	5,420	5,490	900	2,745
2019-02-06	5,440	5,470	5,440	5,460	400	2,730
2019-02-05	5,390	5,450	5,390	5,450	300	2,725
2019-02-04	5,440	5,460	5,420	5,460	500	2,730
2019-02-01	5,380	5,440	5,340	5,400	600	2,700
2019-01-31	5,360	5,460	5,360	5,460	200	2,730
2019-01-30	5,350	5,450	5,310	5,450	1,000	2,725
2019-01-29	5,250	5,450	5,230	5,450	1,300	2,725
2019-01-28	5,480	5,480	5,350	5,450	1,000	2,725
2019-01-25	5,530	5,530	5,430	5,490	400	2,745
2019-01-24	5,440	5,540	5,440	5,470	300	2,735
2019-01-23	5,600	5,600	5,420	5,440	2,200	2,720
2019-01-22	5,560	5,600	5,400	5,400	1,300	2,700
2019-01-21	5,310	5,550	5,310	5,550	2,300	2,775
2019-01-18	5,780	5,940	5,310	5,360	9,200	2,680
2019-01-17	5,770	5,890	5,410	5,480	14,600	2,740
2019-01-16	5,310	5,310	5,200	5,310	7,800	2,655
2019-01-15	4,605	4,605	4,605	4,605	800	2,302.50
2019-01-11	3,840	3,905	3,740	3,905	600	1,952.50
2019-01-10	3,805	3,870	3,660	3,770	1,100	1,885
2019-01-09	3,685	3,800	3,685	3,800	700	1,900
2019-01-08	3,675	3,730	3,660	3,660	600	1,830
2019-01-07	3,540	3,630	3,535	3,585	4,500	1,792.50
2019-01-04	3,795	3,795	3,605	3,610	2,800	1,805

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

4920 (株)日本色材工業研究所 の時系列データ [2019年度]

4920 (株)日本色材工業研究所の時系列データ [2019年度]