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 |
|---|---|---|---|---|---|
| 2026/01/08 | 1,186 | 1,186 | 1,184 | 1,184 | 1,300 |
| 2026/01/07 | 1,177 | 1,181 | 1,177 | 1,177 | 2,100 |
| 2026/01/06 | 1,183 | 1,183 | 1,161 | 1,177 | 1,000 |
| 2026/01/05 | 1,149 | 1,170 | 1,149 | 1,170 | 1,700 |
| 2025/12/30 | 1,132 | 1,155 | 1,131 | 1,146 | 1,500 |
| 2025/12/29 | 1,157 | 1,176 | 1,120 | 1,131 | 3,500 |
| 2025/12/26 | 1,160 | 1,164 | 1,130 | 1,164 | 2,300 |
| 2025/12/25 | 1,156 | 1,160 | 1,152 | 1,160 | 1,300 |
| 2025/12/24 | 1,154 | 1,160 | 1,154 | 1,160 | 1,300 |
| 2025/12/23 | 1,148 | 1,152 | 1,147 | 1,152 | 2,400 |
| 2025/12/22 | 1,137 | 1,150 | 1,137 | 1,144 | 2,700 |
| 2025/12/19 | 1,139 | 1,148 | 1,137 | 1,137 | 1,700 |
| 2025/12/18 | 1,134 | 1,139 | 1,134 | 1,139 | 1,100 |
| 2025/12/17 | 1,137 | 1,138 | 1,137 | 1,137 | 600 |
| 2025/12/16 | 1,134 | 1,134 | 1,134 | 1,134 | 200 |
| 2025/12/15 | 1,135 | 1,138 | 1,133 | 1,134 | 1,000 |
| 2025/12/12 | 1,133 | 1,140 | 1,120 | 1,130 | 2,300 |
| 2025/12/11 | 1,139 | 1,139 | 1,133 | 1,133 | 1,700 |
| 2025/12/10 | 1,136 | 1,139 | 1,133 | 1,139 | 1,200 |
| 2025/12/09 | 1,136 | 1,137 | 1,114 | 1,131 | 3,800 |
| 2025/12/08 | 1,127 | 1,130 | 1,127 | 1,127 | 600 |
| 2025/12/05 | 1,130 | 1,130 | 1,127 | 1,127 | 600 |
| 2025/12/04 | 1,137 | 1,137 | 1,127 | 1,127 | 700 |
| 2025/12/03 | 1,130 | 1,137 | 1,121 | 1,137 | 600 |
| 2025/12/02 | 1,118 | 1,120 | 1,111 | 1,120 | 1,100 |
| 2025/12/01 | 1,121 | 1,121 | 1,110 | 1,110 | 1,500 |
| 2025/11/28 | 1,105 | 1,119 | 1,105 | 1,110 | 700 |
| 2025/11/27 | 1,097 | 1,115 | 1,097 | 1,105 | 1,500 |
| 2025/11/26 | 1,090 | 1,105 | 1,075 | 1,105 | 2,300 |
| 2025/11/25 | 1,088 | 1,099 | 1,088 | 1,090 | 900 |
| 2025/11/21 | 1,074 | 1,088 | 1,074 | 1,087 | 600 |
| 2025/11/20 | 1,082 | 1,082 | 1,074 | 1,074 | 300 |
| 2025/11/19 | 1,072 | 1,072 | 1,072 | 1,072 | 200 |
| 2025/11/18 | 1,075 | 1,075 | 1,072 | 1,072 | 2,400 |
| 2025/11/17 | 1,071 | 1,082 | 1,071 | 1,078 | 1,100 |
| 2025/11/14 | 1,075 | 1,075 | 1,071 | 1,071 | 500 |
| 2025/11/13 | 1,069 | 1,069 | 1,069 | 1,069 | 700 |
| 2025/11/12 | 1,064 | 1,073 | 1,064 | 1,069 | 1,600 |
| 2025/11/11 | 1,075 | 1,075 | 1,074 | 1,075 | 600 |
| 2025/11/10 | 1,066 | 1,070 | 1,066 | 1,066 | 800 |
| 2025/11/07 | 1,069 | 1,070 | 1,069 | 1,069 | 500 |
| 2025/11/06 | 1,069 | 1,069 | 1,069 | 1,069 | 700 |
| 2025/11/05 | 1,077 | 1,077 | 1,070 | 1,070 | 500 |
| 2025/11/04 | 1,071 | 1,076 | 1,070 | 1,070 | 1,200 |
| 2025/10/31 | 1,067 | 1,077 | 1,065 | 1,077 | 900 |
| 2025/10/30 | 1,066 | 1,089 | 1,066 | 1,069 | 1,000 |
| 2025/10/29 | 1,100 | 1,100 | 1,074 | 1,074 | 1,000 |
| 2025/10/28 | 1,079 | 1,100 | 1,075 | 1,100 | 600 |
| 2025/10/27 | 1,092 | 1,109 | 1,079 | 1,084 | 1,600 |
| 2025/10/24 | 1,085 | 1,085 | 1,073 | 1,074 | 300 |
| 2025/10/23 | 1,077 | 1,077 | 1,070 | 1,075 | 400 |
| 2025/10/22 | 1,082 | 1,098 | 1,055 | 1,073 | 1,700 |
| 2025/10/21 | 1,087 | 1,087 | 1,082 | 1,082 | 400 |
| 2025/10/20 | 1,076 | 1,089 | 1,070 | 1,089 | 1,400 |
| 2025/10/17 | 1,067 | 1,079 | 1,065 | 1,065 | 600 |
| 2025/10/16 | 1,053 | 1,070 | 1,053 | 1,069 | 300 |
| 2025/10/15 | 1,082 | 1,082 | 1,050 | 1,053 | 5,000 |
| 2025/10/14 | 1,107 | 1,109 | 1,083 | 1,083 | 4,800 |
| 2025/10/10 | 1,090 | 1,119 | 1,085 | 1,090 | 2,400 |
| 2025/10/09 | 1,132 | 1,132 | 1,090 | 1,091 | 2,100 |
| 2025/10/08 | 1,110 | 1,139 | 1,105 | 1,132 | 4,100 |
| 2025/10/07 | 1,098 | 1,105 | 1,098 | 1,105 | 1,300 |
| 2025/10/06 | 1,098 | 1,103 | 1,098 | 1,098 | 1,600 |
| 2025/10/03 | 1,095 | 1,107 | 1,077 | 1,090 | 1,200 |
| 2025/10/02 | 1,100 | 1,105 | 1,095 | 1,095 | 1,800 |
| 2025/10/01 | 1,129 | 1,130 | 1,101 | 1,106 | 2,300 |
| 2025/09/30 | 1,145 | 1,149 | 1,129 | 1,149 | 1,000 |
| 2025/09/29 | 1,150 | 1,150 | 1,149 | 1,149 | 1,900 |
| 2025/09/26 | 1,130 | 1,151 | 1,130 | 1,149 | 2,800 |
| 2025/09/25 | 1,146 | 1,146 | 1,130 | 1,130 | 400 |
| 2025/09/24 | 1,131 | 1,145 | 1,128 | 1,145 | 7,700 |
| 2025/09/22 | 1,115 | 1,136 | 1,115 | 1,125 | 3,700 |
| 2025/09/19 | 1,116 | 1,129 | 1,113 | 1,115 | 1,700 |
| 2025/09/18 | 1,106 | 1,108 | 1,106 | 1,108 | 200 |
| 2025/09/17 | 1,132 | 1,132 | 1,104 | 1,104 | 200 |
| 2025/09/16 | 1,124 | 1,136 | 1,110 | 1,136 | 1,600 |
| 2025/09/12 | 1,119 | 1,140 | 1,119 | 1,138 | 1,300 |
| 2025/09/11 | 1,113 | 1,133 | 1,103 | 1,124 | 3,200 |
| 2025/09/10 | 1,100 | 1,105 | 1,100 | 1,100 | 1,500 |
| 2025/09/09 | 1,097 | 1,099 | 1,075 | 1,078 | 800 |
| 2025/09/08 | 1,100 | 1,100 | 1,087 | 1,087 | 1,100 |
| 2025/09/05 | 1,098 | 1,098 | 1,085 | 1,085 | 600 |
| 2025/09/04 | 1,075 | 1,085 | 1,073 | 1,077 | 400 |
| 2025/09/03 | 1,059 | 1,099 | 1,059 | 1,081 | 2,200 |
| 2025/09/02 | 1,057 | 1,062 | 1,055 | 1,059 | 1,300 |
| 2025/09/01 | 1,066 | 1,066 | 1,057 | 1,057 | 1,500 |
| 2025/08/29 | 1,051 | 1,065 | 1,051 | 1,062 | 1,100 |
| 2025/08/28 | 1,070 | 1,070 | 1,050 | 1,050 | 900 |
| 2025/08/27 | 1,063 | 1,093 | 1,063 | 1,067 | 2,400 |
| 2025/08/26 | 1,073 | 1,080 | 1,063 | 1,063 | 1,200 |
| 2025/08/25 | 1,088 | 1,088 | 1,076 | 1,076 | 1,000 |
| 2025/08/22 | 1,080 | 1,080 | 1,072 | 1,073 | 1,000 |
| 2025/08/21 | 1,074 | 1,074 | 1,065 | 1,065 | 300 |
| 2025/08/20 | 1,046 | 1,070 | 1,046 | 1,070 | 1,600 |
| 2025/08/19 | 1,054 | 1,060 | 1,045 | 1,046 | 2,000 |
| 2025/08/18 | 1,067 | 1,084 | 1,037 | 1,054 | 5,300 |
| 2025/08/15 | 1,060 | 1,072 | 1,060 | 1,072 | 1,300 |
| 2025/08/14 | 1,077 | 1,077 | 1,059 | 1,068 | 1,100 |
| 2025/08/13 | 1,065 | 1,070 | 1,057 | 1,070 | 1,600 |
| 2025/08/12 | 1,062 | 1,065 | 1,059 | 1,065 | 1,600 |
| 2025/08/08 | 1,050 | 1,059 | 1,050 | 1,059 | 500 |
| 2025/08/07 | 1,060 | 1,060 | 1,046 | 1,046 | 1,800 |
| 2025/08/06 | 1,052 | 1,060 | 1,050 | 1,060 | 900 |
| 2025/08/05 | 1,052 | 1,053 | 1,051 | 1,052 | 1,000 |
| 2025/08/04 | 1,044 | 1,060 | 1,044 | 1,051 | 700 |
| 2025/08/01 | 1,050 | 1,050 | 1,044 | 1,044 | 1,000 |
| 2025/07/31 | 1,049 | 1,050 | 1,049 | 1,050 | 200 |
| 2025/07/30 | 1,049 | 1,049 | 1,049 | 1,049 | 100 |
| 2025/07/29 | 1,058 | 1,059 | 1,048 | 1,049 | 700 |
| 2025/07/28 | 1,050 | 1,073 | 1,041 | 1,055 | 6,800 |
| 2025/07/25 | 1,050 | 1,054 | 1,050 | 1,054 | 700 |
| 2025/07/24 | 1,049 | 1,054 | 1,047 | 1,054 | 1,400 |
| 2025/07/23 | 1,050 | 1,059 | 1,050 | 1,055 | 900 |
| 2025/07/22 | 1,051 | 1,061 | 1,050 | 1,050 | 700 |
| 2025/07/18 | 1,047 | 1,052 | 1,041 | 1,042 | 2,200 |
| 2025/07/17 | 1,095 | 1,095 | 1,045 | 1,045 | 5,900 |
| 2025/07/16 | 1,140 | 1,199 | 1,051 | 1,065 | 48,200 |
| 2025/07/15 | 1,097 | 1,142 | 1,083 | 1,142 | 8,400 |
| 2025/07/14 | 1,079 | 1,079 | 1,057 | 1,075 | 2,600 |
| 2025/07/11 | 1,041 | 1,080 | 1,041 | 1,079 | 2,100 |
| 2025/07/10 | 1,064 | 1,066 | 1,052 | 1,052 | 500 |
| 2025/07/09 | 1,050 | 1,055 | 1,050 | 1,055 | 300 |
| 2025/07/08 | 1,058 | 1,065 | 1,046 | 1,050 | 2,200 |
| 2025/07/07 | 1,064 | 1,064 | 1,045 | 1,045 | 1,100 |
| 2025/07/04 | 1,040 | 1,063 | 1,040 | 1,060 | 600 |
| 2025/07/03 | 1,048 | 1,064 | 1,042 | 1,064 | 1,000 |
| 2025/07/02 | 1,065 | 1,065 | 1,042 | 1,054 | 2,100 |
| 2025/07/01 | 1,027 | 1,077 | 1,027 | 1,052 | 3,200 |
| 2025/06/30 | 1,016 | 1,030 | 1,016 | 1,030 | 700 |
| 2025/06/27 | 1,023 | 1,035 | 1,016 | 1,016 | 600 |
| 2025/06/26 | 1,020 | 1,027 | 1,015 | 1,015 | 600 |
| 2025/06/25 | 1,022 | 1,022 | 1,020 | 1,020 | 400 |
| 2025/06/24 | 1,013 | 1,029 | 1,011 | 1,011 | 1,700 |
| 2025/06/23 | 1,013 | 1,013 | 1,013 | 1,013 | 1,000 |
| 2025/06/20 | 1,017 | 1,022 | 1,013 | 1,013 | 1,200 |
| 2025/06/19 | 1,006 | 1,006 | 1,004 | 1,006 | 500 |
| 2025/06/18 | 1,008 | 1,013 | 1,004 | 1,006 | 800 |
| 2025/06/17 | 1,013 | 1,013 | 1,005 | 1,008 | 500 |
| 2025/06/16 | 1,011 | 1,011 | 1,005 | 1,005 | 300 |
| 2025/06/13 | 1,013 | 1,013 | 1,011 | 1,011 | 200 |
| 2025/06/12 | 1,014 | 1,016 | 1,013 | 1,013 | 800 |
| 2025/06/11 | 1,016 | 1,017 | 1,013 | 1,013 | 700 |
| 2025/06/09 | 1,010 | 1,020 | 1,010 | 1,020 | 400 |
| 2025/06/06 | 1,024 | 1,024 | 1,010 | 1,010 | 900 |
| 2025/06/05 | 1,015 | 1,015 | 1,015 | 1,015 | 600 |
| 2025/06/04 | 1,017 | 1,017 | 1,013 | 1,015 | 600 |
| 2025/06/03 | 1,029 | 1,029 | 1,005 | 1,026 | 600 |
| 2025/06/02 | 1,003 | 1,003 | 1,003 | 1,003 | 400 |
| 2025/05/30 | 1,005 | 1,006 | 1,002 | 1,003 | 600 |
| 2025/05/29 | 1,005 | 1,010 | 1,005 | 1,010 | 400 |
| 2025/05/28 | 1,000 | 1,005 | 1,000 | 1,004 | 1,700 |
| 2025/05/27 | 1,011 | 1,011 | 1,002 | 1,002 | 1,900 |
| 2025/05/26 | 1,029 | 1,033 | 1,012 | 1,012 | 3,300 |
| 2025/05/23 | 1,015 | 1,020 | 1,004 | 1,019 | 600 |
| 2025/05/22 | 1,006 | 1,006 | 1,005 | 1,005 | 200 |
| 2025/05/21 | 1,017 | 1,019 | 1,006 | 1,006 | 800 |
| 2025/05/20 | 1,014 | 1,014 | 1,002 | 1,008 | 1,200 |
| 2025/05/19 | 1,001 | 1,001 | 1,000 | 1,000 | 300 |
| 2025/05/16 | 1,003 | 1,003 | 993 | 996 | 2,100 |
| 2025/05/15 | 1,008 | 1,008 | 1,007 | 1,007 | 900 |
| 2025/05/14 | 1,008 | 1,008 | 1,004 | 1,008 | 400 |
| 2025/05/13 | 1,011 | 1,011 | 1,008 | 1,008 | 600 |
| 2025/05/12 | 1,008 | 1,018 | 1,008 | 1,010 | 300 |
| 2025/05/09 | 1,004 | 1,010 | 1,004 | 1,010 | 1,200 |
| 2025/05/08 | 1,001 | 1,009 | 1,000 | 1,001 | 1,200 |
| 2025/05/07 | 1,001 | 1,001 | 1,001 | 1,001 | 400 |
| 2025/05/02 | 1,000 | 1,001 | 1,000 | 1,001 | 1,100 |
| 2025/05/01 | 1,009 | 1,078 | 995 | 1,000 | 36,100 |
| 2025/04/30 | 1,014 | 1,014 | 1,002 | 1,010 | 400 |
| 2025/04/28 | 1,004 | 1,010 | 999 | 1,010 | 1,100 |
| 2025/04/25 | 997 | 1,004 | 997 | 1,004 | 1,000 |
| 2025/04/24 | 993 | 997 | 993 | 995 | 800 |
| 2025/04/23 | 990 | 999 | 990 | 997 | 800 |
| 2025/04/22 | 979 | 998 | 979 | 985 | 500 |
| 2025/04/21 | 982 | 1,041 | 980 | 980 | 11,300 |
| 2025/04/18 | 972 | 983 | 972 | 982 | 900 |
| 2025/04/17 | 975 | 975 | 973 | 973 | 300 |
| 2025/04/16 | 969 | 981 | 969 | 981 | 1,100 |
| 2025/04/15 | 965 | 979 | 965 | 973 | 2,600 |
| 2025/04/14 | 973 | 993 | 973 | 980 | 3,200 |
| 2025/04/11 | 968 | 979 | 968 | 973 | 1,300 |
| 2025/04/10 | 958 | 988 | 945 | 983 | 2,700 |
| 2025/04/09 | 921 | 937 | 921 | 928 | 2,800 |
| 2025/04/08 | 913 | 951 | 913 | 951 | 2,300 |
| 2025/04/07 | 925 | 977 | 898 | 898 | 8,000 |
| 2025/04/04 | 1,100 | 1,100 | 1,019 | 1,028 | 3,600 |
| 2025/04/03 | 1,123 | 1,123 | 1,101 | 1,101 | 2,500 |
| 2025/04/02 | 1,151 | 1,151 | 1,129 | 1,129 | 1,200 |
| 2025/04/01 | 1,131 | 1,134 | 1,131 | 1,134 | 300 |
| 2025/03/31 | 1,158 | 1,158 | 1,131 | 1,131 | 1,900 |
| 2025/03/28 | 1,137 | 1,154 | 1,137 | 1,154 | 800 |
| 2025/03/27 | 1,147 | 1,147 | 1,132 | 1,144 | 500 |
| 2025/03/26 | 1,141 | 1,145 | 1,141 | 1,145 | 500 |
| 2025/03/25 | 1,148 | 1,161 | 1,143 | 1,143 | 1,600 |
| 2025/03/24 | 1,137 | 1,155 | 1,137 | 1,140 | 2,000 |
| 2025/03/21 | 1,148 | 1,159 | 1,133 | 1,137 | 5,400 |
| 2025/03/19 | 1,142 | 1,155 | 1,142 | 1,145 | 1,800 |
| 2025/03/18 | 1,134 | 1,151 | 1,134 | 1,147 | 2,100 |
| 2025/03/17 | 1,135 | 1,135 | 1,134 | 1,134 | 900 |
| 2025/03/14 | 1,131 | 1,136 | 1,131 | 1,136 | 300 |