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 |
|---|---|---|---|---|---|
| 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 |
| 2025/03/13 | 1,133 | 1,137 | 1,133 | 1,137 | 700 |
| 2025/03/12 | 1,135 | 1,137 | 1,133 | 1,137 | 1,100 |
| 2025/03/11 | 1,136 | 1,143 | 1,129 | 1,135 | 2,400 |
| 2025/03/10 | 1,145 | 1,145 | 1,136 | 1,143 | 2,700 |
| 2025/03/07 | 1,132 | 1,145 | 1,131 | 1,145 | 1,600 |
| 2025/03/06 | 1,142 | 1,142 | 1,133 | 1,138 | 3,200 |
| 2025/03/05 | 1,142 | 1,142 | 1,137 | 1,137 | 2,800 |
| 2025/03/04 | 1,157 | 1,157 | 1,143 | 1,143 | 2,800 |
| 2025/03/03 | 1,172 | 1,172 | 1,154 | 1,157 | 1,500 |
| 2025/02/28 | 1,153 | 1,162 | 1,149 | 1,162 | 2,200 |
| 2025/02/27 | 1,156 | 1,169 | 1,133 | 1,162 | 7,200 |
| 2025/02/26 | 1,219 | 1,235 | 1,217 | 1,222 | 7,400 |
| 2025/02/25 | 1,217 | 1,235 | 1,217 | 1,235 | 2,800 |
| 2025/02/21 | 1,219 | 1,219 | 1,211 | 1,217 | 1,300 |
| 2025/02/20 | 1,218 | 1,219 | 1,215 | 1,219 | 1,900 |
| 2025/02/19 | 1,218 | 1,219 | 1,218 | 1,219 | 700 |
| 2025/02/18 | 1,214 | 1,219 | 1,208 | 1,211 | 2,900 |
| 2025/02/17 | 1,223 | 1,224 | 1,213 | 1,221 | 2,100 |
| 2025/02/14 | 1,214 | 1,216 | 1,212 | 1,212 | 700 |
| 2025/02/13 | 1,215 | 1,218 | 1,215 | 1,218 | 500 |
| 2025/02/12 | 1,210 | 1,210 | 1,207 | 1,207 | 2,400 |
| 2025/02/10 | 1,210 | 1,217 | 1,210 | 1,217 | 600 |
| 2025/02/07 | 1,210 | 1,210 | 1,208 | 1,208 | 200 |
| 2025/02/06 | 1,210 | 1,216 | 1,210 | 1,214 | 1,000 |
| 2025/02/05 | 1,211 | 1,215 | 1,211 | 1,212 | 400 |
| 2025/02/04 | 1,222 | 1,233 | 1,210 | 1,211 | 600 |
| 2025/02/03 | 1,214 | 1,219 | 1,201 | 1,219 | 1,100 |
| 2025/01/31 | 1,217 | 1,228 | 1,216 | 1,216 | 1,200 |
| 2025/01/30 | 1,220 | 1,220 | 1,220 | 1,220 | 500 |
| 2025/01/29 | 1,200 | 1,225 | 1,200 | 1,220 | 400 |
| 2025/01/28 | 1,208 | 1,208 | 1,195 | 1,197 | 600 |
| 2025/01/27 | 1,191 | 1,199 | 1,180 | 1,185 | 2,900 |
| 2025/01/24 | 1,193 | 1,195 | 1,180 | 1,185 | 4,600 |
| 2025/01/23 | 1,190 | 1,193 | 1,183 | 1,193 | 1,900 |
| 2025/01/22 | 1,193 | 1,193 | 1,182 | 1,183 | 1,500 |
| 2025/01/21 | 1,190 | 1,192 | 1,190 | 1,192 | 500 |
| 2025/01/20 | 1,182 | 1,190 | 1,182 | 1,183 | 1,000 |
| 2025/01/17 | 1,173 | 1,180 | 1,167 | 1,180 | 1,200 |
| 2025/01/16 | 1,176 | 1,180 | 1,172 | 1,180 | 900 |
| 2025/01/15 | 1,180 | 1,185 | 1,165 | 1,180 | 7,900 |
| 2025/01/14 | 1,275 | 1,275 | 1,216 | 1,216 | 2,900 |
| 2025/01/10 | 1,269 | 1,275 | 1,253 | 1,275 | 1,300 |
| 2025/01/09 | 1,272 | 1,280 | 1,256 | 1,269 | 8,000 |
| 2025/01/08 | 1,276 | 1,276 | 1,272 | 1,276 | 2,400 |
| 2025/01/07 | 1,267 | 1,280 | 1,267 | 1,276 | 3,000 |
| 2025/01/06 | 1,256 | 1,272 | 1,242 | 1,261 | 5,500 |
| 2024/12/30 | 1,208 | 1,248 | 1,208 | 1,248 | 2,100 |
| 2024/12/27 | 1,170 | 1,202 | 1,170 | 1,202 | 2,100 |
| 2024/12/26 | 1,170 | 1,171 | 1,164 | 1,168 | 5,100 |
| 2024/12/25 | 1,175 | 1,176 | 1,156 | 1,173 | 11,700 |
| 2024/12/24 | 1,183 | 1,185 | 1,175 | 1,175 | 4,700 |
| 2024/12/23 | 1,190 | 1,190 | 1,176 | 1,177 | 1,700 |
| 2024/12/20 | 1,190 | 1,190 | 1,186 | 1,187 | 1,500 |
| 2024/12/19 | 1,195 | 1,195 | 1,180 | 1,190 | 4,200 |
| 2024/12/18 | 1,205 | 1,207 | 1,196 | 1,197 | 2,300 |
| 2024/12/17 | 1,214 | 1,214 | 1,205 | 1,205 | 600 |
| 2024/12/16 | 1,213 | 1,213 | 1,208 | 1,208 | 1,100 |
| 2024/12/13 | 1,209 | 1,215 | 1,209 | 1,212 | 700 |
| 2024/12/12 | 1,210 | 1,211 | 1,202 | 1,209 | 1,400 |
| 2024/12/11 | 1,210 | 1,210 | 1,194 | 1,208 | 3,800 |
| 2024/12/10 | 1,210 | 1,210 | 1,192 | 1,192 | 2,000 |
| 2024/12/09 | 1,190 | 1,200 | 1,190 | 1,200 | 700 |
| 2024/12/06 | 1,192 | 1,192 | 1,188 | 1,188 | 1,200 |
| 2024/12/05 | 1,209 | 1,210 | 1,191 | 1,191 | 500 |
| 2024/12/04 | 1,192 | 1,194 | 1,191 | 1,192 | 700 |
| 2024/12/03 | 1,213 | 1,213 | 1,192 | 1,192 | 700 |
| 2024/12/02 | 1,194 | 1,194 | 1,192 | 1,192 | 400 |
| 2024/11/29 | 1,221 | 1,221 | 1,193 | 1,194 | 5,200 |
| 2024/11/28 | 1,209 | 1,227 | 1,209 | 1,218 | 500 |
| 2024/11/27 | 1,242 | 1,242 | 1,207 | 1,207 | 2,500 |
| 2024/11/26 | 1,225 | 1,225 | 1,224 | 1,224 | 300 |
| 2024/11/25 | 1,205 | 1,220 | 1,202 | 1,209 | 1,800 |
| 2024/11/22 | 1,203 | 1,205 | 1,201 | 1,201 | 1,200 |
| 2024/11/21 | 1,197 | 1,210 | 1,197 | 1,201 | 1,000 |
| 2024/11/20 | 1,235 | 1,235 | 1,197 | 1,197 | 2,900 |
| 2024/11/19 | 1,222 | 1,227 | 1,205 | 1,205 | 1,400 |
| 2024/11/18 | 1,222 | 1,222 | 1,222 | 1,222 | 200 |
| 2024/11/15 | 1,245 | 1,245 | 1,230 | 1,230 | 800 |
| 2024/11/14 | 1,254 | 1,254 | 1,245 | 1,245 | 800 |
| 2024/11/13 | 1,249 | 1,256 | 1,243 | 1,254 | 1,700 |
| 2024/11/12 | 1,265 | 1,265 | 1,265 | 1,265 | 200 |
| 2024/11/11 | 1,259 | 1,265 | 1,235 | 1,235 | 900 |
| 2024/11/08 | 1,250 | 1,250 | 1,250 | 1,250 | 300 |
| 2024/11/07 | 1,241 | 1,254 | 1,241 | 1,251 | 2,800 |
| 2024/11/06 | 1,271 | 1,271 | 1,271 | 1,271 | 400 |
| 2024/11/05 | 1,292 | 1,292 | 1,275 | 1,275 | 500 |
| 2024/11/01 | 1,265 | 1,277 | 1,265 | 1,270 | 1,500 |
| 2024/10/31 | 1,250 | 1,265 | 1,250 | 1,265 | 500 |
| 2024/10/30 | 1,277 | 1,282 | 1,264 | 1,264 | 1,400 |
| 2024/10/29 | 1,274 | 1,282 | 1,255 | 1,279 | 2,000 |
| 2024/10/28 | 1,223 | 1,265 | 1,223 | 1,249 | 800 |
| 2024/10/25 | 1,241 | 1,249 | 1,225 | 1,225 | 2,100 |
| 2024/10/24 | 1,269 | 1,269 | 1,240 | 1,240 | 2,000 |
| 2024/10/23 | 1,270 | 1,300 | 1,259 | 1,270 | 1,900 |
| 2024/10/22 | 1,278 | 1,278 | 1,261 | 1,265 | 2,600 |
| 2024/10/21 | 1,296 | 1,299 | 1,279 | 1,279 | 2,100 |
| 2024/10/18 | 1,288 | 1,305 | 1,284 | 1,296 | 2,700 |
| 2024/10/17 | 1,330 | 1,331 | 1,280 | 1,289 | 11,600 |
| 2024/10/16 | 1,334 | 1,345 | 1,333 | 1,342 | 7,900 |
| 2024/10/15 | 1,385 | 1,393 | 1,328 | 1,333 | 55,700 |
| 2024/10/11 | 1,601 | 1,676 | 1,601 | 1,675 | 5,800 |
| 2024/10/10 | 1,650 | 1,650 | 1,603 | 1,605 | 2,300 |
| 2024/10/09 | 1,686 | 1,686 | 1,626 | 1,649 | 8,000 |
| 2024/10/08 | 1,525 | 1,700 | 1,525 | 1,686 | 18,300 |
| 2024/10/07 | 1,579 | 1,579 | 1,506 | 1,535 | 4,600 |
| 2024/10/04 | 1,516 | 1,577 | 1,516 | 1,575 | 9,300 |
| 2024/10/03 | 1,527 | 1,527 | 1,521 | 1,521 | 800 |
| 2024/10/02 | 1,501 | 1,522 | 1,495 | 1,522 | 2,500 |
| 2024/10/01 | 1,500 | 1,500 | 1,497 | 1,497 | 800 |
| 2024/09/30 | 1,476 | 1,498 | 1,470 | 1,498 | 1,300 |
| 2024/09/27 | 1,530 | 1,534 | 1,465 | 1,493 | 4,600 |
| 2024/09/26 | 1,509 | 1,509 | 1,500 | 1,500 | 1,200 |
| 2024/09/25 | 1,516 | 1,520 | 1,493 | 1,509 | 3,300 |
| 2024/09/24 | 1,498 | 1,519 | 1,446 | 1,486 | 4,200 |
| 2024/09/20 | 1,484 | 1,492 | 1,474 | 1,492 | 1,800 |
| 2024/09/19 | 1,430 | 1,466 | 1,430 | 1,466 | 2,100 |
| 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 |