日本色材工業研究所(4920)の株価時系列情報
日本色材工業研究所(4920)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2024/09/18 | 1,431 | 1,445 | 1,420 | 1,445 | 2,200 |
| 2024/09/17 | 1,440 | 1,457 | 1,431 | 1,431 | 1,200 |
| 2024/09/13 | 1,435 | 1,435 | 1,435 | 1,435 | 100 |
| 2024/09/12 | 1,444 | 1,454 | 1,430 | 1,435 | 2,700 |
| 2024/09/11 | 1,463 | 1,465 | 1,438 | 1,438 | 1,900 |
| 2024/09/10 | 1,470 | 1,478 | 1,458 | 1,465 | 800 |
| 2024/09/09 | 1,392 | 1,469 | 1,392 | 1,469 | 1,800 |
| 2024/09/06 | 1,481 | 1,482 | 1,384 | 1,422 | 3,300 |
| 2024/09/05 | 1,472 | 1,481 | 1,451 | 1,481 | 1,100 |
| 2024/09/04 | 1,490 | 1,490 | 1,451 | 1,475 | 1,900 |
| 2024/09/03 | 1,514 | 1,516 | 1,503 | 1,503 | 800 |
| 2024/09/02 | 1,504 | 1,504 | 1,465 | 1,497 | 1,300 |
| 2024/08/30 | 1,515 | 1,528 | 1,501 | 1,502 | 600 |
| 2024/08/29 | 1,500 | 1,520 | 1,500 | 1,520 | 600 |
| 2024/08/28 | 1,501 | 1,528 | 1,500 | 1,510 | 1,400 |
| 2024/08/27 | 1,500 | 1,505 | 1,497 | 1,500 | 900 |
| 2024/08/26 | 1,511 | 1,516 | 1,480 | 1,480 | 900 |
| 2024/08/23 | 1,513 | 1,520 | 1,495 | 1,514 | 500 |
| 2024/08/22 | 1,555 | 1,555 | 1,526 | 1,526 | 5,100 |
| 2024/08/21 | 1,550 | 1,550 | 1,534 | 1,535 | 900 |
| 2024/08/20 | 1,530 | 1,579 | 1,529 | 1,549 | 3,900 |
| 2024/08/19 | 1,560 | 1,560 | 1,530 | 1,530 | 1,400 |
| 2024/08/16 | 1,519 | 1,563 | 1,476 | 1,560 | 3,100 |
| 2024/08/15 | 1,488 | 1,528 | 1,475 | 1,514 | 6,400 |
| 2024/08/14 | 1,490 | 1,490 | 1,443 | 1,460 | 2,500 |
| 2024/08/13 | 1,358 | 1,495 | 1,358 | 1,495 | 5,600 |
| 2024/08/09 | 1,364 | 1,381 | 1,351 | 1,358 | 2,400 |
| 2024/08/08 | 1,313 | 1,334 | 1,301 | 1,334 | 2,400 |
| 2024/08/07 | 1,180 | 1,371 | 1,180 | 1,283 | 25,100 |
| 2024/08/06 | 1,220 | 1,328 | 1,190 | 1,270 | 9,400 |
| 2024/08/05 | 1,450 | 1,450 | 1,160 | 1,160 | 18,700 |
| 2024/08/02 | 1,583 | 1,620 | 1,550 | 1,560 | 26,000 |
| 2024/08/01 | 1,716 | 1,740 | 1,703 | 1,703 | 1,700 |
| 2024/07/31 | 1,720 | 1,740 | 1,716 | 1,721 | 4,300 |
| 2024/07/30 | 1,732 | 1,743 | 1,720 | 1,720 | 1,200 |
| 2024/07/29 | 1,730 | 1,736 | 1,720 | 1,735 | 1,500 |
| 2024/07/26 | 1,765 | 1,770 | 1,730 | 1,730 | 1,500 |
| 2024/07/25 | 1,832 | 1,832 | 1,718 | 1,748 | 8,300 |
| 2024/07/24 | 1,749 | 1,822 | 1,744 | 1,822 | 6,800 |
| 2024/07/23 | 1,751 | 1,788 | 1,750 | 1,753 | 7,100 |
| 2024/07/22 | 1,715 | 1,740 | 1,715 | 1,730 | 5,700 |
| 2024/07/19 | 1,731 | 1,736 | 1,701 | 1,704 | 6,200 |
| 2024/07/18 | 1,739 | 1,752 | 1,731 | 1,735 | 3,200 |
| 2024/07/17 | 1,748 | 1,768 | 1,731 | 1,751 | 5,600 |
| 2024/07/16 | 1,731 | 1,753 | 1,712 | 1,748 | 19,200 |
| 2024/07/12 | 1,810 | 1,945 | 1,759 | 1,785 | 120,000 |
| 2024/07/11 | 1,585 | 1,650 | 1,585 | 1,650 | 11,700 |
| 2024/07/10 | 1,560 | 1,590 | 1,560 | 1,585 | 3,600 |
| 2024/07/09 | 1,566 | 1,583 | 1,560 | 1,572 | 1,200 |
| 2024/07/08 | 1,570 | 1,583 | 1,566 | 1,583 | 2,200 |
| 2024/07/05 | 1,577 | 1,580 | 1,570 | 1,570 | 1,000 |
| 2024/07/04 | 1,561 | 1,570 | 1,560 | 1,560 | 1,200 |
| 2024/07/03 | 1,564 | 1,575 | 1,561 | 1,561 | 1,500 |
| 2024/07/02 | 1,564 | 1,565 | 1,560 | 1,565 | 1,100 |
| 2024/07/01 | 1,539 | 1,560 | 1,539 | 1,550 | 3,700 |
| 2024/06/28 | 1,540 | 1,569 | 1,540 | 1,557 | 1,900 |
| 2024/06/27 | 1,520 | 1,544 | 1,520 | 1,540 | 1,800 |
| 2024/06/26 | 1,525 | 1,525 | 1,515 | 1,520 | 700 |
| 2024/06/25 | 1,545 | 1,545 | 1,525 | 1,525 | 200 |
| 2024/06/24 | 1,509 | 1,549 | 1,509 | 1,549 | 1,200 |
| 2024/06/21 | 1,502 | 1,509 | 1,474 | 1,509 | 1,800 |
| 2024/06/20 | 1,527 | 1,527 | 1,510 | 1,527 | 900 |
| 2024/06/19 | 1,556 | 1,556 | 1,500 | 1,510 | 4,200 |
| 2024/06/18 | 1,531 | 1,557 | 1,521 | 1,557 | 2,800 |
| 2024/06/14 | 1,548 | 1,548 | 1,540 | 1,548 | 600 |
| 2024/06/13 | 1,511 | 1,544 | 1,511 | 1,544 | 200 |
| 2024/06/12 | 1,537 | 1,537 | 1,536 | 1,536 | 400 |
| 2024/06/11 | 1,545 | 1,551 | 1,511 | 1,540 | 800 |
| 2024/06/10 | 1,519 | 1,544 | 1,464 | 1,544 | 1,800 |
| 2024/06/07 | 1,515 | 1,515 | 1,512 | 1,512 | 1,500 |
| 2024/06/06 | 1,573 | 1,573 | 1,512 | 1,512 | 600 |
| 2024/06/05 | 1,580 | 1,580 | 1,540 | 1,540 | 600 |
| 2024/06/04 | 1,550 | 1,590 | 1,550 | 1,584 | 4,600 |
| 2024/06/03 | 1,555 | 1,555 | 1,501 | 1,550 | 1,300 |
| 2024/05/31 | 1,537 | 1,550 | 1,498 | 1,550 | 3,500 |
| 2024/05/30 | 1,482 | 1,542 | 1,482 | 1,540 | 2,700 |
| 2024/05/29 | 1,488 | 1,488 | 1,486 | 1,486 | 500 |
| 2024/05/28 | 1,484 | 1,504 | 1,484 | 1,500 | 500 |
| 2024/05/27 | 1,484 | 1,484 | 1,484 | 1,484 | 200 |
| 2024/05/24 | 1,484 | 1,484 | 1,484 | 1,484 | 400 |
| 2024/05/23 | 1,508 | 1,508 | 1,500 | 1,500 | 900 |
| 2024/05/22 | 1,498 | 1,503 | 1,498 | 1,500 | 300 |
| 2024/05/21 | 1,499 | 1,499 | 1,498 | 1,498 | 500 |
| 2024/05/20 | 1,505 | 1,508 | 1,498 | 1,498 | 800 |
| 2024/05/17 | 1,520 | 1,520 | 1,503 | 1,505 | 900 |
| 2024/05/16 | 1,502 | 1,527 | 1,502 | 1,502 | 1,600 |
| 2024/05/15 | 1,513 | 1,513 | 1,501 | 1,502 | 2,100 |
| 2024/05/14 | 1,521 | 1,523 | 1,513 | 1,513 | 400 |
| 2024/05/13 | 1,506 | 1,526 | 1,506 | 1,526 | 1,300 |
| 2024/05/10 | 1,525 | 1,525 | 1,510 | 1,510 | 1,700 |
| 2024/05/09 | 1,463 | 1,599 | 1,455 | 1,535 | 10,000 |
| 2024/05/08 | 1,430 | 1,440 | 1,422 | 1,440 | 2,500 |
| 2024/05/07 | 1,420 | 1,448 | 1,420 | 1,435 | 2,100 |
| 2024/05/02 | 1,454 | 1,454 | 1,419 | 1,419 | 2,100 |
| 2024/05/01 | 1,431 | 1,455 | 1,425 | 1,455 | 2,900 |
| 2024/04/30 | 1,460 | 1,460 | 1,407 | 1,432 | 6,100 |
| 2024/04/26 | 1,493 | 1,496 | 1,490 | 1,490 | 1,100 |
| 2024/04/25 | 1,501 | 1,504 | 1,490 | 1,493 | 4,900 |
| 2024/04/24 | 1,501 | 1,513 | 1,501 | 1,513 | 1,100 |
| 2024/04/23 | 1,511 | 1,511 | 1,502 | 1,510 | 1,900 |
| 2024/04/22 | 1,556 | 1,556 | 1,511 | 1,511 | 1,400 |
| 2024/04/19 | 1,536 | 1,536 | 1,520 | 1,520 | 600 |
| 2024/04/18 | 1,516 | 1,549 | 1,510 | 1,549 | 1,100 |
| 2024/04/17 | 1,536 | 1,536 | 1,516 | 1,516 | 1,000 |
| 2024/04/16 | 1,551 | 1,551 | 1,518 | 1,545 | 6,000 |
| 2024/04/15 | 1,597 | 1,597 | 1,578 | 1,580 | 4,100 |
| 2024/04/12 | 1,648 | 1,677 | 1,578 | 1,604 | 18,600 |
| 2024/04/11 | 1,596 | 1,684 | 1,596 | 1,678 | 12,800 |
| 2024/04/10 | 1,612 | 1,615 | 1,606 | 1,606 | 4,300 |
| 2024/04/09 | 1,644 | 1,644 | 1,607 | 1,612 | 3,300 |
| 2024/04/08 | 1,620 | 1,620 | 1,602 | 1,620 | 2,100 |
| 2024/04/05 | 1,624 | 1,625 | 1,603 | 1,617 | 4,200 |
| 2024/04/04 | 1,591 | 1,604 | 1,585 | 1,592 | 3,000 |
| 2024/04/03 | 1,597 | 1,599 | 1,597 | 1,598 | 1,300 |
| 2024/04/02 | 1,625 | 1,625 | 1,600 | 1,604 | 1,700 |
| 2024/04/01 | 1,640 | 1,640 | 1,620 | 1,626 | 1,600 |
| 2024/03/29 | 1,645 | 1,650 | 1,636 | 1,636 | 1,900 |
| 2024/03/28 | 1,631 | 1,646 | 1,631 | 1,632 | 3,100 |
| 2024/03/27 | 1,631 | 1,648 | 1,631 | 1,638 | 3,000 |
| 2024/03/26 | 1,620 | 1,645 | 1,620 | 1,641 | 1,300 |
| 2024/03/25 | 1,636 | 1,636 | 1,613 | 1,627 | 2,600 |
| 2024/03/22 | 1,642 | 1,642 | 1,615 | 1,615 | 2,400 |
| 2024/03/21 | 1,614 | 1,643 | 1,609 | 1,643 | 3,500 |
| 2024/03/19 | 1,610 | 1,614 | 1,576 | 1,605 | 2,100 |
| 2024/03/18 | 1,605 | 1,619 | 1,600 | 1,608 | 1,600 |
| 2024/03/15 | 1,598 | 1,626 | 1,595 | 1,607 | 2,400 |
| 2024/03/14 | 1,594 | 1,598 | 1,573 | 1,598 | 3,500 |
| 2024/03/13 | 1,598 | 1,598 | 1,594 | 1,594 | 1,300 |
| 2024/03/12 | 1,541 | 1,600 | 1,537 | 1,600 | 2,700 |
| 2024/03/11 | 1,560 | 1,561 | 1,522 | 1,541 | 3,000 |
| 2024/03/08 | 1,583 | 1,583 | 1,552 | 1,576 | 1,900 |
| 2024/03/07 | 1,590 | 1,604 | 1,585 | 1,588 | 2,600 |
| 2024/03/06 | 1,593 | 1,607 | 1,590 | 1,591 | 2,900 |
| 2024/03/05 | 1,627 | 1,643 | 1,592 | 1,625 | 4,100 |
| 2024/03/04 | 1,641 | 1,652 | 1,629 | 1,630 | 2,800 |
| 2024/03/01 | 1,658 | 1,662 | 1,650 | 1,650 | 1,800 |
| 2024/02/29 | 1,629 | 1,658 | 1,629 | 1,658 | 2,100 |
| 2024/02/28 | 1,603 | 1,659 | 1,601 | 1,641 | 10,300 |
| 2024/02/27 | 1,703 | 1,710 | 1,691 | 1,691 | 7,300 |
| 2024/02/26 | 1,707 | 1,708 | 1,700 | 1,703 | 2,400 |
| 2024/02/22 | 1,699 | 1,705 | 1,690 | 1,699 | 3,500 |
| 2024/02/21 | 1,671 | 1,695 | 1,671 | 1,689 | 3,000 |
| 2024/02/20 | 1,690 | 1,697 | 1,660 | 1,680 | 2,900 |
| 2024/02/19 | 1,677 | 1,696 | 1,675 | 1,685 | 2,300 |
| 2024/02/16 | 1,676 | 1,689 | 1,676 | 1,679 | 2,900 |
| 2024/02/15 | 1,651 | 1,677 | 1,650 | 1,676 | 2,400 |
| 2024/02/14 | 1,671 | 1,676 | 1,651 | 1,654 | 3,500 |
| 2024/02/13 | 1,699 | 1,699 | 1,670 | 1,676 | 2,400 |
| 2024/02/09 | 1,679 | 1,689 | 1,662 | 1,663 | 1,600 |
| 2024/02/08 | 1,686 | 1,694 | 1,671 | 1,677 | 2,000 |
| 2024/02/07 | 1,680 | 1,704 | 1,680 | 1,685 | 6,400 |
| 2024/02/06 | 1,670 | 1,688 | 1,668 | 1,686 | 1,900 |
| 2024/02/05 | 1,669 | 1,672 | 1,656 | 1,672 | 3,000 |
| 2024/02/02 | 1,674 | 1,674 | 1,661 | 1,670 | 2,100 |
| 2024/02/01 | 1,675 | 1,675 | 1,662 | 1,664 | 2,000 |
| 2024/01/31 | 1,663 | 1,679 | 1,663 | 1,669 | 2,100 |
| 2024/01/30 | 1,673 | 1,675 | 1,657 | 1,664 | 5,400 |
| 2024/01/29 | 1,657 | 1,675 | 1,657 | 1,673 | 1,700 |
| 2024/01/26 | 1,655 | 1,668 | 1,652 | 1,655 | 2,700 |
| 2024/01/25 | 1,657 | 1,657 | 1,655 | 1,655 | 1,200 |
| 2024/01/24 | 1,664 | 1,664 | 1,652 | 1,655 | 2,600 |
| 2024/01/23 | 1,666 | 1,670 | 1,665 | 1,665 | 3,100 |
| 2024/01/22 | 1,672 | 1,685 | 1,658 | 1,684 | 4,100 |
| 2024/01/19 | 1,634 | 1,655 | 1,620 | 1,638 | 3,200 |
| 2024/01/18 | 1,633 | 1,633 | 1,614 | 1,625 | 6,000 |
| 2024/01/17 | 1,643 | 1,675 | 1,632 | 1,640 | 7,500 |
| 2024/01/16 | 1,688 | 1,690 | 1,633 | 1,642 | 18,700 |
| 2024/01/15 | 1,704 | 1,720 | 1,666 | 1,690 | 16,100 |
| 2024/01/12 | 1,679 | 1,729 | 1,676 | 1,703 | 65,900 |
| 2024/01/11 | 1,847 | 1,928 | 1,840 | 1,919 | 44,000 |
| 2024/01/10 | 1,847 | 1,847 | 1,780 | 1,837 | 13,500 |
| 2024/01/09 | 1,866 | 1,913 | 1,814 | 1,847 | 14,000 |
| 2024/01/05 | 1,820 | 1,856 | 1,798 | 1,856 | 8,000 |
| 2024/01/04 | 1,810 | 1,818 | 1,770 | 1,817 | 4,600 |
| 2023/12/29 | 1,712 | 1,796 | 1,712 | 1,777 | 7,100 |
| 2023/12/28 | 1,690 | 1,710 | 1,690 | 1,705 | 1,200 |
| 2023/12/27 | 1,666 | 1,704 | 1,666 | 1,698 | 3,800 |
| 2023/12/26 | 1,655 | 1,691 | 1,648 | 1,676 | 7,900 |
| 2023/12/25 | 1,731 | 1,762 | 1,640 | 1,695 | 7,000 |
| 2023/12/22 | 1,750 | 1,783 | 1,705 | 1,728 | 6,400 |
| 2023/12/21 | 1,727 | 1,815 | 1,717 | 1,751 | 9,100 |
| 2023/12/20 | 1,660 | 1,700 | 1,660 | 1,700 | 4,600 |
| 2023/12/19 | 1,713 | 1,713 | 1,640 | 1,666 | 7,100 |
| 2023/12/18 | 1,653 | 1,679 | 1,650 | 1,679 | 2,700 |
| 2023/12/15 | 1,639 | 1,675 | 1,639 | 1,671 | 4,200 |
| 2023/12/14 | 1,717 | 1,717 | 1,641 | 1,662 | 5,800 |
| 2023/12/13 | 1,681 | 1,706 | 1,681 | 1,706 | 3,600 |
| 2023/12/12 | 1,711 | 1,733 | 1,695 | 1,695 | 4,200 |
| 2023/12/11 | 1,730 | 1,730 | 1,705 | 1,720 | 3,700 |
| 2023/12/08 | 1,751 | 1,761 | 1,720 | 1,735 | 5,500 |
| 2023/12/07 | 1,774 | 1,792 | 1,752 | 1,776 | 5,300 |
| 2023/12/06 | 1,808 | 1,808 | 1,777 | 1,778 | 3,900 |
| 2023/12/05 | 1,857 | 1,858 | 1,802 | 1,805 | 5,700 |
| 2023/12/04 | 1,936 | 1,936 | 1,828 | 1,850 | 30,700 |
| 2023/12/01 | 1,761 | 1,761 | 1,725 | 1,725 | 1,600 |
| 2023/11/30 | 1,738 | 1,740 | 1,696 | 1,725 | 6,700 |
| 2023/11/29 | 1,762 | 1,770 | 1,745 | 1,749 | 4,600 |
| 2023/11/28 | 1,783 | 1,810 | 1,756 | 1,767 | 3,800 |
| 2023/11/27 | 1,802 | 1,823 | 1,742 | 1,773 | 14,200 |
| 2023/11/24 | 1,850 | 1,850 | 1,800 | 1,802 | 11,100 |