4920 (株)日本色材工業研究所 の時系列データ [2022年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2022-12-30 | 1,172 | 1,187 | 1,172 | 1,187 | 1,700 | 1,187 |
| 2022-12-29 | 1,157 | 1,170 | 1,153 | 1,170 | 1,200 | 1,170 |
| 2022-12-28 | 1,150 | 1,157 | 1,141 | 1,157 | 1,500 | 1,157 |
| 2022-12-27 | 1,145 | 1,166 | 1,145 | 1,166 | 900 | 1,166 |
| 2022-12-26 | 1,145 | 1,145 | 1,145 | 1,145 | 300 | 1,145 |
| 2022-12-23 | 1,166 | 1,166 | 1,141 | 1,152 | 600 | 1,152 |
| 2022-12-22 | 1,157 | 1,179 | 1,157 | 1,179 | 2,700 | 1,179 |
| 2022-12-21 | 1,135 | 1,142 | 1,134 | 1,134 | 400 | 1,134 |
| 2022-12-20 | 1,162 | 1,163 | 1,132 | 1,132 | 1,800 | 1,132 |
| 2022-12-19 | 1,136 | 1,162 | 1,136 | 1,162 | 1,400 | 1,162 |
| 2022-12-16 | 1,130 | 1,150 | 1,129 | 1,150 | 2,200 | 1,150 |
| 2022-12-15 | 1,129 | 1,168 | 1,129 | 1,145 | 700 | 1,145 |
| 2022-12-14 | 1,152 | 1,171 | 1,100 | 1,156 | 5,000 | 1,156 |
| 2022-12-13 | 1,152 | 1,184 | 1,130 | 1,176 | 2,700 | 1,176 |
| 2022-12-12 | 1,149 | 1,150 | 1,128 | 1,150 | 400 | 1,150 |
| 2022-12-09 | 1,144 | 1,149 | 1,127 | 1,149 | 1,000 | 1,149 |
| 2022-12-08 | 1,144 | 1,144 | 1,144 | 1,144 | 100 | 1,144 |
| 2022-12-07 | - | - | - | 1,143 | - | 1,143 |
| 2022-12-06 | 1,145 | 1,145 | 1,122 | 1,143 | 900 | 1,143 |
| 2022-12-05 | 1,147 | 1,147 | 1,135 | 1,135 | 800 | 1,135 |
| 2022-12-02 | 1,146 | 1,150 | 1,116 | 1,135 | 1,000 | 1,135 |
| 2022-12-01 | 1,135 | 1,149 | 1,135 | 1,143 | 2,100 | 1,143 |
| 2022-11-30 | 1,135 | 1,142 | 1,135 | 1,135 | 600 | 1,135 |
| 2022-11-29 | 1,132 | 1,136 | 1,120 | 1,135 | 1,400 | 1,135 |
| 2022-11-28 | 1,110 | 1,130 | 1,110 | 1,130 | 600 | 1,130 |
| 2022-11-25 | 1,100 | 1,110 | 1,080 | 1,109 | 2,900 | 1,109 |
| 2022-11-24 | 1,123 | 1,145 | 1,115 | 1,115 | 1,800 | 1,115 |
| 2022-11-22 | 1,144 | 1,144 | 1,114 | 1,114 | 1,200 | 1,114 |
| 2022-11-21 | 1,118 | 1,120 | 1,106 | 1,120 | 1,000 | 1,120 |
| 2022-11-18 | 1,103 | 1,115 | 1,100 | 1,106 | 800 | 1,106 |
| 2022-11-17 | 1,090 | 1,110 | 1,088 | 1,110 | 1,000 | 1,110 |
| 2022-11-16 | 1,090 | 1,090 | 1,085 | 1,087 | 1,100 | 1,087 |
| 2022-11-15 | 1,090 | 1,090 | 1,085 | 1,086 | 1,500 | 1,086 |
| 2022-11-14 | 1,111 | 1,111 | 1,102 | 1,102 | 800 | 1,102 |
| 2022-11-11 | 1,141 | 1,145 | 1,109 | 1,109 | 700 | 1,109 |
| 2022-11-10 | 1,109 | 1,128 | 1,103 | 1,128 | 1,000 | 1,128 |
| 2022-11-09 | 1,110 | 1,150 | 1,101 | 1,105 | 1,500 | 1,105 |
| 2022-11-08 | 1,129 | 1,141 | 1,103 | 1,106 | 1,900 | 1,106 |
| 2022-11-07 | 1,083 | 1,287 | 1,083 | 1,141 | 18,000 | 1,141 |
| 2022-11-04 | 1,090 | 1,090 | 1,082 | 1,083 | 700 | 1,083 |
| 2022-11-02 | 1,087 | 1,130 | 1,082 | 1,100 | 1,300 | 1,100 |
| 2022-11-01 | 1,132 | 1,132 | 1,070 | 1,099 | 4,400 | 1,099 |
| 2022-10-31 | 1,134 | 1,134 | 1,134 | 1,134 | 500 | 1,134 |
| 2022-10-28 | 1,111 | 1,169 | 1,100 | 1,134 | 2,100 | 1,134 |
| 2022-10-27 | 1,117 | 1,142 | 1,112 | 1,141 | 900 | 1,141 |
| 2022-10-26 | 1,150 | 1,165 | 1,124 | 1,124 | 1,400 | 1,124 |
| 2022-10-25 | 1,166 | 1,166 | 1,130 | 1,145 | 1,600 | 1,145 |
| 2022-10-24 | 1,204 | 1,204 | 1,131 | 1,170 | 2,700 | 1,170 |
| 2022-10-21 | 1,247 | 1,276 | 1,155 | 1,204 | 7,100 | 1,204 |
| 2022-10-20 | 1,162 | 1,220 | 1,145 | 1,217 | 7,800 | 1,217 |
| 2022-10-19 | 1,152 | 1,160 | 1,119 | 1,144 | 1,500 | 1,144 |
| 2022-10-18 | 1,082 | 1,166 | 1,082 | 1,152 | 5,200 | 1,152 |
| 2022-10-17 | 1,120 | 1,121 | 1,057 | 1,082 | 5,000 | 1,082 |
| 2022-10-14 | 1,140 | 1,180 | 1,125 | 1,125 | 2,900 | 1,125 |
| 2022-10-13 | 1,105 | 1,133 | 1,101 | 1,120 | 2,200 | 1,120 |
| 2022-10-12 | 1,117 | 1,149 | 1,117 | 1,135 | 2,400 | 1,135 |
| 2022-10-11 | 1,090 | 1,105 | 1,090 | 1,105 | 1,800 | 1,105 |
| 2022-10-07 | 1,120 | 1,120 | 1,078 | 1,090 | 4,500 | 1,090 |
| 2022-10-06 | 1,150 | 1,299 | 1,102 | 1,120 | 25,500 | 1,120 |
| 2022-10-05 | 1,100 | 1,108 | 1,081 | 1,108 | 2,000 | 1,108 |
| 2022-10-04 | 1,100 | 1,121 | 1,084 | 1,102 | 1,800 | 1,102 |
| 2022-10-03 | 1,071 | 1,077 | 1,061 | 1,077 | 1,000 | 1,077 |
| 2022-09-30 | 1,098 | 1,101 | 1,058 | 1,101 | 1,400 | 1,101 |
| 2022-09-29 | 1,075 | 1,100 | 1,075 | 1,098 | 1,200 | 1,098 |
| 2022-09-28 | 1,115 | 1,115 | 1,044 | 1,060 | 2,400 | 1,060 |
| 2022-09-27 | 1,144 | 1,151 | 1,116 | 1,130 | 3,100 | 1,130 |
| 2022-09-26 | 1,108 | 1,170 | 1,108 | 1,130 | 5,200 | 1,130 |
| 2022-09-22 | 1,111 | 1,173 | 1,090 | 1,120 | 8,700 | 1,120 |
| 2022-09-21 | 1,116 | 1,125 | 1,077 | 1,120 | 4,500 | 1,120 |
| 2022-09-20 | 1,074 | 1,150 | 1,062 | 1,111 | 10,300 | 1,111 |
| 2022-09-16 | 1,055 | 1,079 | 1,055 | 1,073 | 2,300 | 1,073 |
| 2022-09-15 | 1,080 | 1,080 | 1,050 | 1,065 | 4,000 | 1,065 |
| 2022-09-14 | 1,049 | 1,081 | 1,000 | 1,050 | 7,000 | 1,050 |
| 2022-09-13 | 1,068 | 1,086 | 1,046 | 1,049 | 4,000 | 1,049 |
| 2022-09-12 | 1,086 | 1,131 | 1,022 | 1,068 | 13,300 | 1,068 |
| 2022-09-09 | 1,053 | 1,056 | 1,021 | 1,056 | 4,700 | 1,056 |
| 2022-09-08 | 1,052 | 1,062 | 1,021 | 1,040 | 8,100 | 1,040 |
| 2022-09-07 | 1,042 | 1,248 | 1,040 | 1,052 | 63,300 | 1,052 |
| 2022-09-06 | 1,143 | 1,331 | 1,032 | 1,052 | 95,800 | 1,052 |
| 2022-09-05 | 985 | 1,113 | 980 | 1,113 | 14,700 | 1,113 |
| 2022-09-02 | 1,041 | 1,041 | 945 | 963 | 17,800 | 963 |
| 2022-09-01 | 1,060 | 1,060 | 1,020 | 1,037 | 4,500 | 1,037 |
| 2022-08-31 | 1,072 | 1,085 | 1,048 | 1,072 | 3,000 | 1,072 |
| 2022-08-30 | 1,083 | 1,095 | 1,036 | 1,058 | 4,900 | 1,058 |
| 2022-08-29 | 1,105 | 1,148 | 1,075 | 1,088 | 8,900 | 1,088 |
| 2022-08-26 | 1,152 | 1,220 | 1,092 | 1,152 | 23,300 | 1,152 |
| 2022-08-25 | 1,182 | 1,183 | 1,121 | 1,152 | 22,900 | 1,152 |
| 2022-08-24 | 1,269 | 1,331 | 1,177 | 1,212 | 76,500 | 1,212 |
| 2022-08-23 | 1,109 | 1,379 | 1,080 | 1,346 | 184,700 | 1,346 |
| 2022-08-22 | 1,006 | 1,127 | 1,006 | 1,079 | 49,200 | 1,079 |
| 2022-08-19 | 916 | 1,035 | 916 | 977 | 10,500 | 977 |
| 2022-08-18 | 915 | 917 | 915 | 917 | 400 | 917 |
| 2022-08-17 | 920 | 920 | 920 | 920 | 600 | 920 |
| 2022-08-16 | - | - | - | 905 | - | 905 |
| 2022-08-15 | 904 | 905 | 904 | 905 | 300 | 905 |
| 2022-08-12 | 924 | 924 | 909 | 909 | 300 | 909 |
| 2022-08-10 | - | - | - | 901 | - | 901 |
| 2022-08-09 | - | - | - | 901 | - | 901 |
| 2022-08-08 | 910 | 910 | 901 | 901 | 400 | 901 |
| 2022-08-05 | 923 | 923 | 908 | 914 | 500 | 914 |
| 2022-08-04 | 898 | 898 | 890 | 893 | 800 | 893 |
| 2022-08-03 | 900 | 905 | 892 | 892 | 700 | 892 |
| 2022-08-02 | 917 | 933 | 905 | 905 | 2,400 | 905 |
| 2022-08-01 | 916 | 916 | 902 | 902 | 1,100 | 902 |
| 2022-07-29 | 922 | 922 | 916 | 916 | 300 | 916 |
| 2022-07-28 | 928 | 928 | 928 | 928 | 100 | 928 |
| 2022-07-27 | 930 | 930 | 930 | 930 | 200 | 930 |
| 2022-07-26 | 928 | 928 | 928 | 928 | 100 | 928 |
| 2022-07-25 | 942 | 942 | 885 | 928 | 5,400 | 928 |
| 2022-07-22 | 927 | 957 | 927 | 942 | 700 | 942 |
| 2022-07-21 | 917 | 928 | 911 | 928 | 600 | 928 |
| 2022-07-20 | 947 | 947 | 917 | 917 | 1,900 | 917 |
| 2022-07-19 | 906 | 932 | 906 | 932 | 1,800 | 932 |
| 2022-07-15 | 963 | 963 | 920 | 931 | 1,700 | 931 |
| 2022-07-14 | 964 | 964 | 951 | 951 | 200 | 951 |
| 2022-07-13 | 956 | 973 | 894 | 970 | 8,600 | 970 |
| 2022-07-12 | 960 | 995 | 953 | 995 | 1,300 | 995 |
| 2022-07-11 | 960 | 960 | 960 | 960 | 300 | 960 |
| 2022-07-08 | 958 | 958 | 958 | 958 | 200 | 958 |
| 2022-07-07 | 970 | 970 | 950 | 958 | 2,100 | 958 |
| 2022-07-06 | 1,029 | 1,029 | 1,000 | 1,000 | 1,100 | 1,000 |
| 2022-07-05 | 1,029 | 1,029 | 1,029 | 1,029 | 100 | 1,029 |
| 2022-07-04 | 1,059 | 1,059 | 1,029 | 1,029 | 400 | 1,029 |
| 2022-07-01 | 1,033 | 1,033 | 1,033 | 1,033 | 200 | 1,033 |
| 2022-06-30 | 999 | 1,067 | 999 | 1,033 | 1,500 | 1,033 |
| 2022-06-29 | 1,007 | 1,058 | 1,007 | 1,024 | 600 | 1,024 |
| 2022-06-28 | 1,050 | 1,059 | 1,034 | 1,034 | 1,100 | 1,034 |
| 2022-06-27 | 1,044 | 1,044 | 1,014 | 1,041 | 700 | 1,041 |
| 2022-06-24 | 1,004 | 1,036 | 995 | 1,023 | 900 | 1,023 |
| 2022-06-23 | 950 | 989 | 950 | 989 | 800 | 989 |
| 2022-06-22 | 945 | 982 | 945 | 979 | 1,100 | 979 |
| 2022-06-21 | 941 | 945 | 940 | 940 | 1,300 | 940 |
| 2022-06-20 | 975 | 975 | 955 | 955 | 400 | 955 |
| 2022-06-17 | 984 | 984 | 975 | 975 | 800 | 975 |
| 2022-06-16 | 1,005 | 1,005 | 1,005 | 1,005 | 100 | 1,005 |
| 2022-06-15 | 1,001 | 1,018 | 1,000 | 1,000 | 600 | 1,000 |
| 2022-06-14 | 1,035 | 1,035 | 1,000 | 1,003 | 800 | 1,003 |
| 2022-06-13 | 1,060 | 1,060 | 1,028 | 1,056 | 900 | 1,056 |
| 2022-06-10 | 1,089 | 1,089 | 1,076 | 1,076 | 1,200 | 1,076 |
| 2022-06-09 | 1,094 | 1,094 | 1,090 | 1,091 | 700 | 1,091 |
| 2022-06-08 | 1,069 | 1,094 | 1,065 | 1,094 | 600 | 1,094 |
| 2022-06-07 | 999 | 1,070 | 984 | 1,070 | 4,900 | 1,070 |
| 2022-06-06 | 1,001 | 1,009 | 1,001 | 1,008 | 600 | 1,008 |
| 2022-06-03 | 1,025 | 1,025 | 1,011 | 1,019 | 1,100 | 1,019 |
| 2022-06-02 | 1,026 | 1,029 | 1,010 | 1,019 | 4,600 | 1,019 |
| 2022-06-01 | 1,012 | 1,012 | 994 | 1,008 | 1,400 | 1,008 |
| 2022-05-31 | 1,008 | 1,008 | 992 | 993 | 400 | 993 |
| 2022-05-30 | 1,005 | 1,020 | 1,005 | 1,007 | 1,500 | 1,007 |
| 2022-05-27 | 1,006 | 1,006 | 981 | 990 | 2,800 | 990 |
| 2022-05-26 | 982 | 994 | 978 | 994 | 1,300 | 994 |
| 2022-05-25 | 1,036 | 1,036 | 980 | 982 | 7,400 | 982 |
| 2022-05-24 | 961 | 1,020 | 945 | 1,006 | 15,600 | 1,006 |
| 2022-05-23 | 900 | 920 | 899 | 920 | 2,500 | 920 |
| 2022-05-20 | 900 | 900 | 892 | 897 | 4,100 | 897 |
| 2022-05-19 | 880 | 893 | 880 | 893 | 200 | 893 |
| 2022-05-18 | 881 | 881 | 881 | 881 | 200 | 881 |
| 2022-05-17 | 889 | 889 | 889 | 889 | 200 | 889 |
| 2022-05-16 | 875 | 887 | 875 | 887 | 300 | 887 |
| 2022-05-13 | 868 | 885 | 868 | 875 | 800 | 875 |
| 2022-05-12 | 883 | 883 | 881 | 883 | 900 | 883 |
| 2022-05-11 | 900 | 905 | 883 | 883 | 1,400 | 883 |
| 2022-05-10 | 865 | 879 | 864 | 875 | 800 | 875 |
| 2022-05-09 | 900 | 900 | 880 | 880 | 400 | 880 |
| 2022-05-06 | 913 | 914 | 878 | 905 | 2,100 | 905 |
| 2022-05-02 | 890 | 900 | 890 | 898 | 1,200 | 898 |
| 2022-04-28 | 854 | 886 | 854 | 880 | 2,200 | 880 |
| 2022-04-27 | 841 | 850 | 841 | 847 | 800 | 847 |
| 2022-04-26 | 857 | 857 | 854 | 854 | 2,000 | 854 |
| 2022-04-25 | 850 | 851 | 850 | 850 | 500 | 850 |
| 2022-04-22 | 841 | 845 | 841 | 845 | 200 | 845 |
| 2022-04-21 | 850 | 850 | 847 | 850 | 600 | 850 |
| 2022-04-20 | 854 | 854 | 850 | 850 | 400 | 850 |
| 2022-04-19 | 854 | 854 | 854 | 854 | 100 | 854 |
| 2022-04-18 | 838 | 844 | 838 | 844 | 500 | 844 |
| 2022-04-15 | 845 | 846 | 840 | 846 | 600 | 846 |
| 2022-04-14 | 855 | 855 | 845 | 845 | 600 | 845 |
| 2022-04-13 | 832 | 862 | 832 | 861 | 1,300 | 861 |
| 2022-04-12 | 846 | 863 | 840 | 840 | 3,300 | 840 |
| 2022-04-11 | 831 | 848 | 831 | 845 | 1,500 | 845 |
| 2022-04-08 | 823 | 824 | 823 | 824 | 300 | 824 |
| 2022-04-07 | 821 | 821 | 820 | 820 | 300 | 820 |
| 2022-04-06 | 825 | 825 | 825 | 825 | 100 | 825 |
| 2022-04-05 | 825 | 832 | 823 | 825 | 1,100 | 825 |
| 2022-04-04 | 832 | 833 | 832 | 833 | 700 | 833 |
| 2022-04-01 | 834 | 834 | 832 | 832 | 200 | 832 |
| 2022-03-31 | 835 | 835 | 835 | 835 | 500 | 835 |
| 2022-03-30 | 820 | 820 | 820 | 820 | 500 | 820 |
| 2022-03-29 | 835 | 835 | 816 | 820 | 2,000 | 820 |
| 2022-03-28 | 830 | 830 | 829 | 830 | 2,700 | 830 |
| 2022-03-25 | 827 | 840 | 827 | 833 | 2,100 | 833 |
| 2022-03-24 | 828 | 828 | 825 | 827 | 900 | 827 |
| 2022-03-23 | 827 | 828 | 810 | 828 | 2,200 | 828 |
| 2022-03-22 | 820 | 834 | 818 | 828 | 2,400 | 828 |
| 2022-03-18 | 802 | 808 | 802 | 808 | 700 | 808 |
| 2022-03-17 | 797 | 815 | 797 | 815 | 700 | 815 |
| 2022-03-16 | 787 | 797 | 787 | 797 | 900 | 797 |
| 2022-03-15 | 797 | 797 | 787 | 787 | 500 | 787 |
| 2022-03-14 | 793 | 793 | 787 | 787 | 400 | 787 |
| 2022-03-11 | 788 | 793 | 788 | 788 | 300 | 788 |
| 2022-03-10 | 790 | 793 | 790 | 793 | 400 | 793 |
| 2022-03-09 | 783 | 794 | 781 | 781 | 300 | 781 |
| 2022-03-08 | 803 | 803 | 781 | 783 | 1,200 | 783 |
| 2022-03-07 | 813 | 813 | 797 | 803 | 4,100 | 803 |
| 2022-03-04 | 813 | 815 | 813 | 813 | 1,400 | 813 |
| 2022-03-03 | 815 | 820 | 815 | 819 | 1,600 | 819 |
| 2022-03-02 | 814 | 815 | 814 | 814 | 1,300 | 814 |
| 2022-03-01 | 816 | 820 | 815 | 819 | 3,200 | 819 |
| 2022-02-28 | 826 | 830 | 820 | 820 | 900 | 820 |
| 2022-02-25 | 832 | 843 | 814 | 815 | 5,500 | 815 |
| 2022-02-24 | 848 | 863 | 848 | 862 | 3,200 | 862 |
| 2022-02-22 | 857 | 857 | 843 | 843 | 3,500 | 843 |
| 2022-02-21 | 879 | 879 | 857 | 857 | 4,300 | 857 |
| 2022-02-18 | 879 | 879 | 874 | 877 | 2,800 | 877 |
| 2022-02-17 | 882 | 883 | 880 | 882 | 1,000 | 882 |
| 2022-02-16 | 881 | 887 | 880 | 882 | 1,000 | 882 |
| 2022-02-15 | 882 | 890 | 879 | 883 | 3,500 | 883 |
| 2022-02-14 | 875 | 878 | 873 | 878 | 1,400 | 878 |
| 2022-02-10 | 876 | 877 | 875 | 877 | 700 | 877 |
| 2022-02-09 | 877 | 877 | 874 | 875 | 1,600 | 875 |
| 2022-02-08 | 873 | 873 | 872 | 873 | 1,000 | 873 |
| 2022-02-07 | 866 | 874 | 866 | 867 | 900 | 867 |
| 2022-02-04 | 870 | 870 | 865 | 865 | 400 | 865 |
| 2022-02-03 | 872 | 872 | 850 | 870 | 1,600 | 870 |
| 2022-02-02 | 869 | 875 | 867 | 872 | 1,800 | 872 |
| 2022-02-01 | 861 | 868 | 852 | 866 | 900 | 866 |
| 2022-01-31 | 853 | 863 | 853 | 861 | 800 | 861 |
| 2022-01-28 | 844 | 850 | 844 | 850 | 400 | 850 |
| 2022-01-27 | 845 | 845 | 830 | 830 | 1,900 | 830 |
| 2022-01-26 | 857 | 860 | 845 | 845 | 1,000 | 845 |
| 2022-01-25 | 841 | 858 | 840 | 843 | 1,100 | 843 |
| 2022-01-24 | 840 | 850 | 840 | 850 | 400 | 850 |
| 2022-01-21 | - | - | - | 861 | - | 861 |
| 2022-01-20 | 855 | 863 | 840 | 861 | 1,000 | 861 |
| 2022-01-19 | 859 | 866 | 840 | 840 | 6,200 | 840 |
| 2022-01-18 | 866 | 880 | 850 | 878 | 2,400 | 878 |
| 2022-01-17 | 884 | 884 | 854 | 866 | 6,600 | 866 |
| 2022-01-14 | 849 | 855 | 847 | 848 | 600 | 848 |
| 2022-01-13 | 868 | 868 | 847 | 857 | 5,100 | 857 |
| 2022-01-12 | 854 | 878 | 849 | 858 | 3,200 | 858 |
| 2022-01-11 | 859 | 862 | 853 | 854 | 2,000 | 854 |
| 2022-01-07 | 855 | 860 | 853 | 859 | 800 | 859 |
| 2022-01-06 | 850 | 870 | 843 | 845 | 5,900 | 845 |
| 2022-01-05 | 881 | 894 | 862 | 870 | 3,800 | 870 |
| 2022-01-04 | 865 | 872 | 841 | 868 | 2,700 | 868 |
分割・併合履歴 ： [2019-02-26]1株→2株 [2017-08-29]1株→0.2株
