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 |
|---|---|---|---|---|---|
| 2026/06/08 | 1,100 | 1,115 | 1,085 | 1,115 | 600 |
| 2026/06/05 | 1,101 | 1,101 | 1,100 | 1,100 | 400 |
| 2026/06/04 | 1,100 | 1,115 | 1,085 | 1,102 | 2,600 |
| 2026/06/03 | 1,159 | 1,159 | 1,150 | 1,150 | 200 |
| 2026/06/02 | 1,179 | 1,181 | 1,160 | 1,160 | 500 |
| 2026/06/01 | 1,156 | 1,180 | 1,155 | 1,180 | 500 |
| 2026/05/29 | 1,165 | 1,165 | 1,159 | 1,159 | 500 |
| 2026/05/28 | 1,124 | 1,160 | 1,124 | 1,160 | 1,600 |
| 2026/05/27 | 1,130 | 1,154 | 1,130 | 1,154 | 500 |
| 2026/05/26 | 1,140 | 1,144 | 1,133 | 1,134 | 1,700 |
| 2026/05/25 | 1,106 | 1,110 | 1,105 | 1,110 | 700 |
| 2026/05/22 | 1,106 | 1,110 | 1,106 | 1,106 | 500 |
| 2026/05/21 | 1,134 | 1,134 | 1,106 | 1,106 | 400 |
| 2026/05/20 | 1,136 | 1,136 | 1,104 | 1,104 | 400 |
| 2026/05/19 | 1,106 | 1,106 | 1,106 | 1,106 | 700 |
| 2026/05/18 | 1,105 | 1,135 | 1,105 | 1,106 | 500 |
| 2026/05/15 | 1,127 | 1,127 | 1,105 | 1,105 | 2,100 |
| 2026/05/14 | 1,144 | 1,144 | 1,115 | 1,116 | 1,200 |
| 2026/05/13 | 1,151 | 1,151 | 1,114 | 1,144 | 1,300 |
| 2026/05/12 | 1,152 | 1,153 | 1,152 | 1,152 | 600 |
| 2026/05/11 | 1,169 | 1,169 | 1,152 | 1,152 | 400 |
| 2026/05/08 | 1,160 | 1,160 | 1,151 | 1,151 | 600 |
| 2026/05/07 | 1,163 | 1,167 | 1,161 | 1,161 | 500 |
| 2026/05/01 | 1,165 | 1,165 | 1,151 | 1,163 | 500 |
| 2026/04/30 | 1,159 | 1,159 | 1,151 | 1,151 | 1,600 |
| 2026/04/28 | 1,158 | 1,159 | 1,157 | 1,159 | 500 |
| 2026/04/27 | 1,156 | 1,158 | 1,156 | 1,157 | 700 |
| 2026/04/24 | 1,158 | 1,158 | 1,156 | 1,156 | 900 |
| 2026/04/23 | 1,167 | 1,167 | 1,158 | 1,158 | 500 |
| 2026/04/22 | 1,167 | 1,167 | 1,167 | 1,167 | 200 |
| 2026/04/21 | 1,178 | 1,189 | 1,160 | 1,167 | 1,700 |
| 2026/04/20 | 1,178 | 1,185 | 1,178 | 1,178 | 1,000 |
| 2026/04/17 | 1,161 | 1,172 | 1,161 | 1,172 | 300 |
| 2026/04/16 | 1,186 | 1,186 | 1,156 | 1,165 | 2,400 |
| 2026/04/15 | 1,218 | 1,218 | 1,161 | 1,189 | 5,500 |
| 2026/04/14 | 1,162 | 1,287 | 1,162 | 1,199 | 30,100 |
| 2026/04/13 | 1,093 | 1,100 | 1,091 | 1,100 | 800 |
| 2026/04/10 | 1,063 | 1,063 | 1,063 | 1,063 | 200 |
| 2026/04/09 | 1,093 | 1,093 | 1,093 | 1,093 | 300 |
| 2026/04/08 | 1,085 | 1,111 | 1,085 | 1,110 | 1,900 |
| 2026/04/07 | 1,066 | 1,076 | 1,066 | 1,076 | 200 |
| 2026/04/06 | 1,061 | 1,110 | 1,061 | 1,074 | 900 |
| 2026/04/03 | 1,078 | 1,123 | 1,063 | 1,089 | 2,000 |
| 2026/03/27 | 1,026 | 1,050 | 1,025 | 1,035 | 2,000 |
| 2026/03/26 | 1,034 | 1,034 | 1,031 | 1,031 | 900 |
| 2026/03/25 | 1,026 | 1,033 | 1,026 | 1,033 | 600 |
| 2026/03/24 | 1,021 | 1,035 | 1,020 | 1,020 | 4,300 |
| 2026/03/23 | 1,035 | 1,035 | 1,020 | 1,024 | 3,700 |
| 2026/03/19 | 1,057 | 1,057 | 1,045 | 1,051 | 2,600 |
| 2026/03/18 | 1,056 | 1,083 | 1,056 | 1,061 | 1,000 |
| 2026/03/17 | 1,059 | 1,059 | 1,054 | 1,054 | 200 |
| 2026/03/16 | 1,051 | 1,055 | 1,049 | 1,055 | 3,100 |
| 2026/03/13 | 1,051 | 1,052 | 1,051 | 1,051 | 2,400 |
| 2026/03/12 | 1,065 | 1,065 | 1,055 | 1,055 | 2,200 |
| 2026/03/11 | 1,068 | 1,083 | 1,064 | 1,067 | 2,300 |
| 2026/03/10 | 1,051 | 1,064 | 1,051 | 1,064 | 4,200 |
| 2026/03/09 | 1,058 | 1,067 | 1,040 | 1,051 | 5,100 |
| 2026/03/06 | 1,087 | 1,094 | 1,083 | 1,088 | 2,100 |
| 2026/03/05 | 1,086 | 1,105 | 1,086 | 1,096 | 3,800 |
| 2026/03/04 | 1,106 | 1,106 | 1,044 | 1,050 | 6,900 |
| 2026/03/03 | 1,178 | 1,178 | 1,146 | 1,146 | 2,200 |
| 2026/03/02 | 1,185 | 1,185 | 1,178 | 1,178 | 1,100 |
| 2026/02/27 | 1,197 | 1,197 | 1,183 | 1,187 | 1,900 |
| 2026/02/26 | 1,199 | 1,199 | 1,168 | 1,183 | 6,300 |
| 2026/02/25 | 1,238 | 1,265 | 1,238 | 1,265 | 4,700 |
| 2026/02/24 | 1,240 | 1,244 | 1,234 | 1,238 | 4,900 |
| 2026/02/20 | 1,238 | 1,244 | 1,238 | 1,240 | 2,200 |
| 2026/02/19 | 1,249 | 1,249 | 1,240 | 1,245 | 1,600 |
| 2026/02/18 | 1,245 | 1,246 | 1,231 | 1,246 | 1,000 |
| 2026/02/17 | 1,235 | 1,247 | 1,221 | 1,246 | 700 |
| 2026/02/16 | 1,230 | 1,235 | 1,230 | 1,235 | 600 |
| 2026/02/13 | 1,220 | 1,235 | 1,220 | 1,222 | 2,400 |
| 2026/02/12 | 1,223 | 1,225 | 1,220 | 1,225 | 1,000 |
| 2026/02/10 | 1,210 | 1,216 | 1,210 | 1,215 | 1,200 |
| 2026/02/09 | 1,209 | 1,224 | 1,208 | 1,211 | 1,900 |
| 2026/02/06 | 1,204 | 1,210 | 1,199 | 1,209 | 1,700 |
| 2026/02/05 | 1,205 | 1,207 | 1,193 | 1,196 | 1,200 |
| 2026/02/04 | 1,207 | 1,207 | 1,193 | 1,196 | 2,300 |
| 2026/02/03 | 1,214 | 1,214 | 1,201 | 1,201 | 1,000 |
| 2026/02/02 | 1,209 | 1,209 | 1,200 | 1,200 | 500 |
| 2026/01/30 | 1,208 | 1,208 | 1,200 | 1,200 | 400 |
| 2026/01/29 | 1,198 | 1,198 | 1,195 | 1,195 | 800 |
| 2026/01/28 | 1,198 | 1,200 | 1,198 | 1,198 | 900 |
| 2026/01/27 | 1,197 | 1,200 | 1,197 | 1,198 | 600 |
| 2026/01/26 | 1,200 | 1,201 | 1,197 | 1,197 | 1,300 |
| 2026/01/23 | 1,208 | 1,210 | 1,191 | 1,198 | 1,000 |
| 2026/01/22 | 1,210 | 1,213 | 1,199 | 1,199 | 1,200 |
| 2026/01/21 | 1,216 | 1,220 | 1,207 | 1,210 | 3,400 |
| 2026/01/20 | 1,224 | 1,226 | 1,215 | 1,216 | 2,000 |
| 2026/01/19 | 1,206 | 1,218 | 1,206 | 1,215 | 700 |
| 2026/01/16 | 1,226 | 1,230 | 1,200 | 1,206 | 2,100 |
| 2026/01/15 | 1,211 | 1,222 | 1,210 | 1,213 | 2,000 |
| 2026/01/14 | 1,200 | 1,220 | 1,200 | 1,220 | 3,600 |
| 2026/01/13 | 1,190 | 1,200 | 1,185 | 1,200 | 2,300 |
| 2026/01/09 | 1,184 | 1,189 | 1,184 | 1,186 | 1,300 |
| 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 |