1. HOME >
  2. 株価時系列 >
  3. 4920 >
  4. 2020年

4920 (株)日本色材工業研究所 の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-301,3331,3331,3151,3157001,315
2020-12-291,3151,3391,3041,3041,6001,304
2020-12-281,3141,3331,2791,3114,3001,311
2020-12-251,3141,3471,3001,3142,4001,314
2020-12-241,3551,3551,3101,3144,8001,314
2020-12-231,3801,3821,3551,3551,2001,355
2020-12-221,3951,3951,3651,3651,7001,365
2020-12-211,3991,3991,3901,3952,0001,395
2020-12-181,4001,4001,3991,3994001,399
2020-12-171,3951,4001,3901,4001,9001,400
2020-12-161,4021,4021,3951,3959001,395
2020-12-151,4001,4191,4001,4196001,419
2020-12-141,4001,4001,4001,4006001,400
2020-12-11---1,419-1,419
2020-12-101,4201,4221,3931,4191,4001,419
2020-12-091,4231,4231,3871,3991,0001,399
2020-12-081,4051,4051,4051,4056001,405
2020-12-071,4001,4001,3771,4004001,400
2020-12-041,3801,4001,3721,3786001,378
2020-12-031,3851,3991,3851,3992001,399
2020-12-021,3911,3911,3901,3901,2001,390
2020-12-011,4151,4301,3911,3914,2001,391
2020-11-301,4321,4401,4201,4203,0001,420
2020-11-271,4301,4311,4301,4312001,431
2020-11-261,4301,4541,4301,4496001,449
2020-11-251,4301,4341,4301,4305001,430
2020-11-241,4601,4601,4301,4305001,430
2020-11-201,4641,4641,4451,4457001,445
2020-11-191,4391,4391,4351,4355001,435
2020-11-181,4381,4691,4381,4694001,469
2020-11-171,4641,4641,4381,4385001,438
2020-11-161,4551,4551,4551,4551001,455
2020-11-131,4351,4351,4351,4354001,435
2020-11-121,4371,4601,4371,4407001,440
2020-11-111,4361,4361,4361,4363001,436
2020-11-101,4651,4651,4301,4301,9001,430
2020-11-091,4161,4161,4161,4161001,416
2020-11-061,4501,4501,4161,4161,0001,416
2020-11-051,4131,4381,4091,4099001,409
2020-11-041,4541,4541,4431,4433001,443
2020-11-021,3951,4051,3941,3949001,394
2020-10-301,4241,4241,4031,4033001,403
2020-10-291,4391,4391,4261,4271,2001,427
2020-10-281,4251,4251,4021,4044001,404
2020-10-27---1,454-1,454
2020-10-26---1,454-1,454
2020-10-23---1,454-1,454
2020-10-22---1,454-1,454
2020-10-211,4551,4551,4541,4542001,454
2020-10-201,4901,4901,4351,4361,1001,436
2020-10-191,4181,4331,4151,4335001,433
2020-10-161,4201,4441,4201,4425001,442
2020-10-151,4241,4251,4221,4256001,425
2020-10-141,3961,4641,3961,4201,1001,420
2020-10-131,4051,4061,4001,4043,1001,404
2020-10-121,4151,4151,4131,4135001,413
2020-10-091,4221,4311,4221,4259001,425
2020-10-081,4311,4321,4121,4295001,429
2020-10-071,4031,4031,4011,4016001,401
2020-10-061,4201,4301,4201,4304001,430
2020-10-051,4051,4421,4051,4425001,442
2020-10-021,4641,4641,4341,4344001,434
2020-09-301,4201,4461,4201,4434001,443
2020-09-291,4071,4171,4071,4175001,417
2020-09-281,4031,4051,4031,4054001,405
2020-09-251,4211,4211,4211,4212001,421
2020-09-241,4341,4341,4281,4288001,428
2020-09-231,4711,4881,4581,4632,6001,463
2020-09-181,5101,5101,5091,5092001,509
2020-09-171,5001,5151,5001,5134001,513
2020-09-161,4881,5001,4881,4997001,499
2020-09-151,4701,4781,4671,4783001,478
2020-09-141,4801,4801,4501,4737001,473
2020-09-111,4901,4901,4501,4506001,450
2020-09-101,3961,4851,3961,4852,6001,485
2020-09-091,4211,4461,4201,4207001,420
2020-09-081,4231,4251,4221,4251,0001,425
2020-09-071,3791,4001,3791,3951,7001,395
2020-09-04---1,370-1,370
2020-09-031,3701,3701,3701,3701,0001,370
2020-09-021,3701,3701,3501,3503001,350
2020-09-011,3201,3501,3151,3507001,350
2020-08-311,3081,3501,3081,3501,3001,350
2020-08-281,3301,3301,3001,3087001,308
2020-08-271,3451,3451,3401,3409001,340
2020-08-261,3001,3371,3001,3371,2001,337
2020-08-251,3011,3301,3001,3071,0001,307
2020-08-241,3001,3101,3001,3091,3001,309
2020-08-211,2861,3191,2861,2997001,299
2020-08-201,3071,3101,2801,2861,5001,286
2020-08-191,2811,3041,2811,3009001,300
2020-08-181,3061,3061,2991,2995001,299
2020-08-171,2911,2911,2911,2911001,291
2020-08-141,2981,3041,2981,2983001,298
2020-08-131,3021,3021,2981,2985001,298
2020-08-121,2851,3031,2851,3023001,302
2020-08-111,2891,2891,2551,2551,7001,255
2020-08-071,3001,3001,2781,2894001,289
2020-08-061,3241,3241,3151,3153001,315
2020-08-051,3161,3161,2901,2952,9001,295
2020-08-041,3161,3161,3161,3163001,316
2020-08-031,2621,2861,2621,2867001,286
2020-07-311,2831,3101,2501,3107001,310
2020-07-301,3711,3711,3001,3002,0001,300
2020-07-291,3711,3711,3711,3711001,371
2020-07-281,4011,4301,3901,3902,2001,390
2020-07-271,4211,4211,4211,4216001,421
2020-07-221,4721,4721,4711,4713001,471
2020-07-211,4871,4871,4871,4871001,487
2020-07-201,5031,5031,4871,4877001,487
2020-07-171,4961,5031,4961,5034001,503
2020-07-161,4981,5211,4981,5212001,521
2020-07-151,5001,5131,5001,5133001,513
2020-07-141,5361,5361,4951,5003,2001,500
2020-07-131,5501,5751,5401,5658001,565
2020-07-101,5441,5441,5441,5441001,544
2020-07-091,5201,5201,5201,5202001,520
2020-07-081,5211,5341,5211,5342001,534
2020-07-071,5601,5601,5511,5511,0001,551
2020-07-061,6001,6001,5501,5572,4001,557
2020-07-031,6231,6231,6001,6177001,617
2020-07-021,6631,6631,6631,6632001,663
2020-07-011,6081,6631,6081,6633001,663
2020-06-301,6421,6421,6081,6088001,608
2020-06-291,6131,6131,6021,6023001,602
2020-06-261,6401,6401,6101,6101,3001,610
2020-06-251,6251,6401,6241,6404001,640
2020-06-241,6401,6401,6401,6401001,640
2020-06-231,6211,6231,6211,6236001,623
2020-06-221,6521,6521,6471,6474001,647
2020-06-191,6401,6881,6401,6889001,688
2020-06-181,6111,6321,6111,6325001,632
2020-06-171,6021,6441,6001,6447001,644
2020-06-161,6051,6501,6051,6304001,630
2020-06-151,6381,6381,6111,6118001,611
2020-06-121,6261,6261,6161,6204001,620
2020-06-111,6501,6501,6301,6306001,630
2020-06-101,6511,6511,6491,6499001,649
2020-06-091,6531,6691,6501,6693,4001,669
2020-06-081,6491,6671,6491,6675001,667
2020-06-051,6501,6501,6491,6491,1001,649
2020-06-041,6211,6491,6201,6251,1001,625
2020-06-031,6501,6651,6401,6497001,649
2020-06-021,6501,6801,6501,6601,9001,660
2020-06-011,6701,6701,6451,6508001,650
2020-05-291,6541,6581,6501,6508001,650
2020-05-281,6341,6991,6341,6542,5001,654
2020-05-271,5911,6341,5901,6342,1001,634
2020-05-261,5901,5901,5851,5901,3001,590
2020-05-251,5841,5941,5711,5716001,571
2020-05-221,5841,5841,5841,5841001,584
2020-05-21---1,553-1,553
2020-05-201,5461,5601,5461,5535001,553
2020-05-191,5561,5901,5561,5867001,586
2020-05-181,5631,5631,5551,5553001,555
2020-05-151,5651,5671,5631,5631,1001,563
2020-05-141,5361,5661,5361,5511,0001,551
2020-05-131,5351,5531,5291,5367001,536
2020-05-121,5751,5751,5331,5361,6001,536
2020-05-111,5301,5761,5281,5761,2001,576
2020-05-081,5221,5461,5221,5467001,546
2020-05-071,5741,5741,5251,5255001,525
2020-05-011,5701,5801,5401,5476001,547
2020-04-301,5281,5581,5281,5544001,554
2020-04-281,6601,6601,5421,5428001,542
2020-04-271,5001,5401,4951,5402,4001,540
2020-04-241,5461,5461,5001,5001,5001,500
2020-04-231,5451,5461,5451,5464001,546
2020-04-221,5501,5501,5401,5401,4001,540
2020-04-211,5621,5631,5601,5601,0001,560
2020-04-201,5821,5821,5631,5636001,563
2020-04-171,5801,5821,5711,5823001,582
2020-04-161,5841,5841,5801,5801,6001,580
2020-04-151,6491,6491,5991,5991,2001,599
2020-04-141,6861,6861,6311,6401,6001,640
2020-04-131,7201,7261,7001,7005001,700
2020-04-101,6121,6201,6001,6008001,600
2020-04-091,6011,6111,5991,6115001,611
2020-04-081,6861,7061,5791,5872,2001,587
2020-04-071,5501,8301,5501,6772,3001,677
2020-04-061,5201,5501,5071,5507001,550
2020-04-031,5011,5791,5001,5797001,579
2020-04-021,6161,6161,5271,5277001,527
2020-04-011,5501,5501,5261,5426001,542
2020-03-311,5921,5921,5901,5909001,590
2020-03-301,6491,6491,6361,6362001,636
2020-03-271,5861,6121,5801,5801,4001,580
2020-03-261,6111,6111,5851,5859001,585
2020-03-251,6491,6491,6121,6121,3001,612
2020-03-241,5301,5301,5241,5291,1001,529
2020-03-231,7091,7091,5251,5259001,525
2020-03-191,5981,5981,5601,5755001,575
2020-03-181,5541,5701,5541,5587001,558
2020-03-171,5141,5141,4301,4881,4001,488
2020-03-161,5961,5991,5501,5501,4001,550
2020-03-131,5001,5151,2611,4944,7001,494
2020-03-121,6581,7001,6101,6151,9001,615
2020-03-111,7861,7861,7061,7082,2001,708
2020-03-101,5661,8161,5501,7661,5001,766
2020-03-091,8001,8001,6761,6864,1001,686
2020-03-061,9501,9501,8691,8697001,869
2020-03-051,9901,9901,9521,9526001,952
2020-03-041,9701,9701,9611,9613001,961
2020-03-032,0502,0502,0002,0201,5002,020
2020-03-021,8311,9781,8311,9701,4001,970
2020-02-281,9771,9971,9241,9262,3001,926
2020-02-272,1422,1422,1122,1121,6002,112
2020-02-262,2012,2462,2012,2291,7002,229
2020-02-252,2492,2492,1632,2022,6002,202
2020-02-212,2642,3062,2642,2751,5002,275
2020-02-202,2822,3492,2802,3351,4002,335
2020-02-192,2752,3072,2572,2576002,257
2020-02-182,3052,3132,2852,2901,9002,290
2020-02-172,3192,3292,3102,3184002,318
2020-02-142,3532,3622,3102,3103,0002,310
2020-02-132,3842,3912,3662,3661,2002,366
2020-02-122,3812,3812,3752,3757002,375
2020-02-102,3802,4012,3802,4006002,400
2020-02-072,4002,4002,3802,3803002,380
2020-02-062,4092,4102,4012,4017002,401
2020-02-052,4172,4172,4172,4171002,417
2020-02-042,4702,4702,4092,4196002,419
2020-02-032,4002,4002,3532,3701,7002,370
2020-01-312,4472,4472,3962,4279002,427
2020-01-302,4012,4472,3932,4111,6002,411
2020-01-292,3782,4482,3782,4481,0002,448
2020-01-282,4162,4202,3802,3951,5002,395
2020-01-272,4292,4402,4002,4331,5002,433
2020-01-242,4912,5102,4502,4501,9002,450
2020-01-232,4912,5022,4912,4911,0002,491
2020-01-222,4982,5202,4922,5201,6002,520
2020-01-212,5032,5092,4962,4967002,496
2020-01-202,4992,5442,4992,5001,1002,500
2020-01-172,5272,5462,4902,5116,4002,511
2020-01-162,5512,5832,5482,5591,9002,559
2020-01-152,5312,5902,5312,5882,5002,588
2020-01-142,6122,6122,5002,5423,2002,542
2020-01-102,5872,6142,5872,6121,9002,612
2020-01-092,5862,6262,5712,5873,3002,587
2020-01-082,6272,6272,5622,5753,2002,575
2020-01-072,7252,7602,6532,6553,5002,655
2020-01-062,7912,7912,7002,7205,0002,720

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