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 |
|---|---|---|---|---|---|
| 1996/12/30 | 1,250 | 1,250 | 1,230 | 1,240 | 5,000 |
| 1996/12/27 | 1,230 | 1,270 | 1,230 | 1,270 | 7,000 |
| 1996/12/26 | 1,290 | 1,290 | 1,260 | 1,260 | 6,000 |
| 1996/12/25 | 1,310 | 1,310 | 1,310 | 1,310 | 1,000 |
| 1996/12/24 | 1,310 | 1,310 | 1,300 | 1,300 | 3,000 |
| 1996/12/20 | 1,360 | 1,360 | 1,330 | 1,330 | 3,000 |
| 1996/12/18 | 1,420 | 1,420 | 1,420 | 1,420 | 1,000 |
| 1996/12/17 | 1,420 | 1,420 | 1,420 | 1,420 | 1,000 |
| 1996/12/16 | 1,380 | 1,420 | 1,380 | 1,420 | 3,000 |
| 1996/12/13 | 1,400 | 1,400 | 1,400 | 1,400 | 2,000 |
| 1996/12/12 | 1,420 | 1,420 | 1,390 | 1,420 | 3,000 |
| 1996/12/11 | 1,460 | 1,460 | 1,440 | 1,440 | 8,000 |
| 1996/12/10 | 1,350 | 1,420 | 1,350 | 1,420 | 5,000 |
| 1996/12/06 | 1,350 | 1,350 | 1,350 | 1,350 | 3,000 |
| 1996/12/05 | 1,370 | 1,380 | 1,350 | 1,350 | 10,000 |
| 1996/12/04 | 1,350 | 1,390 | 1,350 | 1,390 | 3,000 |
| 1996/12/03 | 1,450 | 1,450 | 1,350 | 1,350 | 12,000 |
| 1996/12/02 | 1,570 | 1,570 | 1,530 | 1,530 | 2,000 |
| 1996/11/29 | 1,590 | 1,600 | 1,590 | 1,600 | 6,000 |
| 1996/11/28 | 1,580 | 1,580 | 1,580 | 1,580 | 6,000 |
| 1996/11/27 | 1,650 | 1,650 | 1,650 | 1,650 | 4,000 |
| 1996/11/26 | 1,650 | 1,650 | 1,650 | 1,650 | 2,000 |
| 1996/11/25 | 1,600 | 1,600 | 1,600 | 1,600 | 1,000 |
| 1996/11/22 | 1,650 | 1,650 | 1,650 | 1,650 | 5,000 |
| 1996/11/21 | 1,660 | 1,660 | 1,650 | 1,650 | 7,000 |
| 1996/11/20 | 1,690 | 1,690 | 1,690 | 1,690 | 1,000 |
| 1996/11/18 | 1,700 | 1,710 | 1,670 | 1,710 | 4,000 |
| 1996/11/15 | 1,680 | 1,680 | 1,650 | 1,650 | 4,000 |
| 1996/11/14 | 1,710 | 1,710 | 1,710 | 1,710 | 1,000 |
| 1996/11/13 | 1,710 | 1,710 | 1,700 | 1,700 | 2,000 |
| 1996/11/12 | 1,740 | 1,740 | 1,700 | 1,730 | 25,000 |
| 1996/11/08 | 1,820 | 1,820 | 1,820 | 1,820 | 4,000 |
| 1996/11/07 | 1,820 | 1,850 | 1,820 | 1,850 | 10,000 |
| 1996/11/06 | 1,780 | 1,800 | 1,780 | 1,790 | 29,000 |
| 1996/11/05 | 1,670 | 1,750 | 1,670 | 1,750 | 5,000 |
| 1996/11/01 | 1,750 | 1,780 | 1,600 | 1,780 | 29,000 |
| 1996/10/31 | 1,800 | 1,810 | 1,770 | 1,770 | 12,000 |
| 1996/10/30 | 1,820 | 1,820 | 1,750 | 1,810 | 15,000 |
| 1996/10/29 | 1,780 | 1,800 | 1,750 | 1,800 | 9,000 |
| 1996/10/28 | 1,850 | 1,850 | 1,810 | 1,810 | 4,000 |
| 1996/10/24 | 1,880 | 1,880 | 1,840 | 1,880 | 3,000 |
| 1996/10/23 | 1,880 | 1,880 | 1,850 | 1,880 | 3,000 |
| 1996/10/22 | 1,920 | 1,920 | 1,920 | 1,920 | 1,000 |
| 1996/10/21 | 1,870 | 1,880 | 1,860 | 1,880 | 4,000 |
| 1996/10/18 | 1,860 | 1,890 | 1,860 | 1,890 | 3,000 |
| 1996/10/17 | 1,880 | 1,880 | 1,880 | 1,880 | 5,000 |
| 1996/10/16 | 1,910 | 1,910 | 1,910 | 1,910 | 1,000 |
| 1996/10/15 | 1,870 | 1,910 | 1,840 | 1,910 | 8,000 |
| 1996/10/14 | 1,970 | 1,970 | 1,910 | 1,910 | 7,000 |
| 1996/10/11 | 2,010 | 2,010 | 2,010 | 2,010 | 7,000 |
| 1996/10/09 | 2,070 | 2,070 | 2,020 | 2,020 | 3,000 |
| 1996/10/08 | 2,020 | 2,030 | 2,020 | 2,030 | 3,000 |
| 1996/10/07 | 2,050 | 2,050 | 2,020 | 2,020 | 7,000 |
| 1996/10/04 | 2,070 | 2,080 | 2,060 | 2,060 | 10,000 |
| 1996/10/03 | 2,020 | 2,070 | 2,020 | 2,060 | 11,000 |
| 1996/10/02 | 2,020 | 2,020 | 2,020 | 2,020 | 3,000 |
| 1996/10/01 | 2,040 | 2,050 | 2,010 | 2,050 | 13,000 |
| 1996/09/30 | 2,100 | 2,100 | 2,040 | 2,040 | 7,000 |
| 1996/09/27 | 2,080 | 2,120 | 2,030 | 2,030 | 4,000 |
| 1996/09/26 | 2,120 | 2,120 | 2,120 | 2,120 | 1,000 |
| 1996/09/25 | 2,140 | 2,140 | 2,140 | 2,140 | 1,000 |
| 1996/09/24 | 2,190 | 2,190 | 2,190 | 2,190 | 1,000 |
| 1996/09/20 | 2,120 | 2,150 | 2,120 | 2,150 | 2,000 |
| 1996/09/19 | 2,220 | 2,220 | 2,160 | 2,160 | 7,000 |
| 1996/09/18 | 2,140 | 2,200 | 2,140 | 2,200 | 6,000 |
| 1996/09/17 | 2,050 | 2,120 | 2,050 | 2,120 | 7,000 |
| 1996/09/13 | 2,050 | 2,100 | 2,050 | 2,060 | 7,000 |
| 1996/09/12 | 2,030 | 2,130 | 2,030 | 2,050 | 14,000 |
| 1996/09/11 | 2,030 | 2,030 | 2,030 | 2,030 | 7,000 |
| 1996/09/10 | 2,050 | 2,050 | 2,010 | 2,020 | 8,000 |
| 1996/09/09 | 2,050 | 2,050 | 2,050 | 2,050 | 1,000 |
| 1996/09/06 | 2,050 | 2,050 | 2,010 | 2,050 | 6,000 |
| 1996/09/05 | 2,100 | 2,100 | 2,050 | 2,050 | 7,000 |
| 1996/09/04 | 2,160 | 2,160 | 2,110 | 2,110 | 9,000 |
| 1996/09/03 | 2,220 | 2,220 | 2,160 | 2,160 | 3,000 |
| 1996/09/02 | 2,230 | 2,230 | 2,200 | 2,200 | 7,000 |
| 1996/08/30 | 2,260 | 2,260 | 2,230 | 2,230 | 11,000 |
| 1996/08/29 | 2,280 | 2,290 | 2,270 | 2,270 | 7,000 |
| 1996/08/28 | 2,380 | 2,380 | 2,270 | 2,270 | 9,000 |
| 1996/08/27 | 2,350 | 2,390 | 2,350 | 2,390 | 3,000 |
| 1996/08/26 | 2,420 | 2,420 | 2,380 | 2,390 | 6,000 |
| 1996/08/23 | 2,350 | 2,430 | 2,350 | 2,430 | 9,000 |
| 1996/08/22 | 2,270 | 2,400 | 2,270 | 2,400 | 17,000 |
| 1996/08/21 | 2,260 | 2,270 | 2,240 | 2,250 | 10,000 |
| 1996/08/20 | 2,300 | 2,360 | 2,270 | 2,270 | 11,000 |
| 1996/08/19 | 2,290 | 2,360 | 2,290 | 2,310 | 15,000 |
| 1996/08/16 | 2,370 | 2,370 | 2,300 | 2,300 | 4,000 |
| 1996/08/15 | 2,420 | 2,420 | 2,350 | 2,350 | 23,000 |
| 1996/08/14 | 2,490 | 2,490 | 2,430 | 2,430 | 11,000 |
| 1996/08/13 | 2,450 | 2,500 | 2,450 | 2,460 | 3,000 |
| 1996/08/12 | 2,460 | 2,460 | 2,400 | 2,460 | 9,000 |
| 1996/08/09 | 2,610 | 2,720 | 2,460 | 2,460 | 54,000 |
| 1996/08/08 | 2,500 | 2,600 | 2,450 | 2,600 | 17,000 |
| 1996/08/07 | 2,570 | 2,570 | 2,530 | 2,530 | 20,000 |
| 1996/08/06 | 2,720 | 2,720 | 2,620 | 2,620 | 50,000 |
| 1996/08/05 | 2,770 | 2,800 | 2,670 | 2,700 | 94,000 |
| 1996/08/02 | 2,500 | 2,770 | 2,450 | 2,750 | 122,000 |
| 1996/08/01 | 2,540 | 2,540 | 2,430 | 2,480 | 73,000 |
| 1996/07/31 | 2,630 | 2,650 | 2,490 | 2,490 | 188,000 |
| 1996/07/30 | 2,690 | 2,690 | 2,690 | 2,690 | 659,000 |