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 |
|---|---|---|---|---|---|
| 1997/12/30 | 406 | 406 | 406 | 406 | 5,000 |
| 1997/12/29 | 371 | 371 | 371 | 371 | 1,000 |
| 1997/12/26 | 380 | 380 | 370 | 370 | 4,000 |
| 1997/12/19 | 450 | 450 | 450 | 450 | 1,000 |
| 1997/12/18 | 490 | 490 | 489 | 489 | 3,000 |
| 1997/12/17 | 490 | 490 | 490 | 490 | 2,000 |
| 1997/12/15 | 490 | 490 | 490 | 490 | 2,000 |
| 1997/12/10 | 605 | 605 | 600 | 600 | 4,000 |
| 1997/12/03 | 607 | 607 | 607 | 607 | 1,000 |
| 1997/11/28 | 600 | 600 | 600 | 600 | 2,000 |
| 1997/11/20 | 630 | 630 | 630 | 630 | 2,000 |
| 1997/11/19 | 600 | 600 | 600 | 600 | 4,000 |
| 1997/11/18 | 599 | 599 | 599 | 599 | 1,000 |
| 1997/11/17 | 620 | 620 | 620 | 620 | 1,000 |
| 1997/11/13 | 600 | 600 | 600 | 600 | 2,000 |
| 1997/11/07 | 600 | 600 | 600 | 600 | 1,000 |
| 1997/11/05 | 650 | 650 | 650 | 650 | 1,000 |
| 1997/10/27 | 650 | 650 | 650 | 650 | 1,000 |
| 1997/10/20 | 700 | 700 | 700 | 700 | 3,000 |
| 1997/10/13 | 717 | 717 | 717 | 717 | 1,000 |
| 1997/10/08 | 700 | 700 | 700 | 700 | 1,000 |
| 1997/10/02 | 760 | 760 | 760 | 760 | 2,000 |
| 1997/10/01 | 765 | 765 | 765 | 765 | 3,000 |
| 1997/09/30 | 765 | 765 | 765 | 765 | 5,000 |
| 1997/09/29 | 765 | 765 | 765 | 765 | 3,000 |
| 1997/09/19 | 760 | 760 | 760 | 760 | 1,000 |
| 1997/09/18 | 805 | 805 | 805 | 805 | 1,000 |
| 1997/09/16 | 750 | 750 | 750 | 750 | 2,000 |
| 1997/09/11 | 756 | 756 | 756 | 756 | 1,000 |
| 1997/09/10 | 751 | 751 | 751 | 751 | 1,000 |
| 1997/09/09 | 750 | 750 | 750 | 750 | 1,000 |
| 1997/09/08 | 750 | 750 | 750 | 750 | 2,000 |
| 1997/09/03 | 730 | 730 | 730 | 730 | 1,000 |
| 1997/09/02 | 735 | 735 | 720 | 720 | 2,000 |
| 1997/08/29 | 750 | 750 | 750 | 750 | 6,000 |
| 1997/08/28 | 751 | 751 | 750 | 750 | 2,000 |
| 1997/08/26 | 800 | 800 | 750 | 750 | 10,000 |
| 1997/08/25 | 800 | 800 | 800 | 800 | 2,000 |
| 1997/08/20 | 800 | 800 | 800 | 800 | 5,000 |
| 1997/08/19 | 801 | 801 | 800 | 800 | 2,000 |
| 1997/08/18 | 800 | 800 | 800 | 800 | 1,000 |
| 1997/08/15 | 861 | 861 | 820 | 860 | 10,000 |
| 1997/08/13 | 863 | 863 | 863 | 863 | 1,000 |
| 1997/08/08 | 911 | 911 | 911 | 911 | 1,000 |
| 1997/08/05 | 950 | 950 | 950 | 950 | 1,000 |
| 1997/08/04 | 950 | 950 | 950 | 950 | 3,000 |
| 1997/08/01 | 950 | 950 | 950 | 950 | 1,000 |
| 1997/07/30 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 |
| 1997/07/28 | 1,000 | 1,000 | 1,000 | 1,000 | 10,000 |
| 1997/07/25 | 990 | 990 | 990 | 990 | 1,000 |
| 1997/07/24 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 |
| 1997/07/23 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 |
| 1997/07/18 | 1,010 | 1,010 | 1,000 | 1,000 | 2,000 |
| 1997/07/17 | 1,040 | 1,040 | 1,010 | 1,010 | 2,000 |
| 1997/07/16 | 1,060 | 1,060 | 1,050 | 1,050 | 2,000 |
| 1997/07/15 | 1,070 | 1,070 | 1,070 | 1,070 | 1,000 |
| 1997/07/14 | 1,050 | 1,050 | 1,050 | 1,050 | 3,000 |
| 1997/07/10 | 1,010 | 1,050 | 1,010 | 1,050 | 2,000 |
| 1997/07/09 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 |
| 1997/07/08 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 |
| 1997/07/07 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 |
| 1997/07/03 | 1,130 | 1,130 | 1,130 | 1,130 | 1,000 |
| 1997/07/02 | 1,130 | 1,130 | 1,130 | 1,130 | 2,000 |
| 1997/07/01 | 1,120 | 1,120 | 1,080 | 1,080 | 10,000 |
| 1997/06/30 | 1,120 | 1,120 | 1,100 | 1,100 | 4,000 |
| 1997/06/27 | 1,090 | 1,130 | 1,090 | 1,130 | 5,000 |
| 1997/06/26 | 1,100 | 1,110 | 1,100 | 1,110 | 3,000 |
| 1997/06/25 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 |
| 1997/06/24 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 |
| 1997/06/23 | 1,150 | 1,150 | 1,100 | 1,100 | 6,000 |
| 1997/06/20 | 1,160 | 1,160 | 1,150 | 1,150 | 2,000 |
| 1997/06/18 | 1,180 | 1,180 | 1,180 | 1,180 | 1,000 |
| 1997/06/17 | 1,170 | 1,180 | 1,170 | 1,180 | 3,000 |
| 1997/06/10 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 |
| 1997/06/09 | 1,180 | 1,200 | 1,180 | 1,200 | 3,000 |
| 1997/06/05 | 1,200 | 1,200 | 1,180 | 1,180 | 4,000 |
| 1997/05/30 | 1,190 | 1,190 | 1,190 | 1,190 | 2,000 |
| 1997/05/28 | 1,120 | 1,120 | 1,120 | 1,120 | 1,000 |
| 1997/05/26 | 1,140 | 1,140 | 1,140 | 1,140 | 1,000 |
| 1997/05/22 | 1,190 | 1,190 | 1,190 | 1,190 | 1,000 |
| 1997/05/21 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 |
| 1997/05/20 | 1,240 | 1,240 | 1,210 | 1,210 | 5,000 |
| 1997/05/19 | 1,240 | 1,240 | 1,240 | 1,240 | 1,000 |
| 1997/05/16 | 1,240 | 1,240 | 1,240 | 1,240 | 1,000 |
| 1997/05/15 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 |
| 1997/05/14 | 1,200 | 1,250 | 1,200 | 1,250 | 7,000 |
| 1997/05/13 | 1,200 | 1,200 | 1,200 | 1,200 | 4,000 |
| 1997/05/09 | 1,210 | 1,210 | 1,210 | 1,210 | 1,000 |
| 1997/05/08 | 1,210 | 1,210 | 1,210 | 1,210 | 2,000 |
| 1997/05/07 | 1,210 | 1,210 | 1,210 | 1,210 | 2,000 |
| 1997/05/06 | 1,200 | 1,200 | 1,200 | 1,200 | 4,000 |
| 1997/05/02 | 1,200 | 1,200 | 1,200 | 1,200 | 5,000 |
| 1997/04/23 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 |
| 1997/04/22 | 1,120 | 1,190 | 1,120 | 1,190 | 3,000 |
| 1997/04/21 | 1,130 | 1,130 | 1,110 | 1,110 | 6,000 |
| 1997/04/18 | 1,090 | 1,100 | 1,090 | 1,100 | 2,000 |
| 1997/04/17 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 |
| 1997/04/15 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 1997/04/14 | 1,000 | 1,000 | 1,000 | 1,000 | 8,000 |
| 1997/04/11 | 1,020 | 1,020 | 1,000 | 1,000 | 3,000 |
| 1997/04/09 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 |
| 1997/04/07 | 1,150 | 1,150 | 1,090 | 1,090 | 2,000 |
| 1997/04/04 | 1,160 | 1,160 | 1,160 | 1,160 | 1,000 |
| 1997/03/31 | 1,110 | 1,110 | 1,110 | 1,110 | 1,000 |
| 1997/03/28 | 1,100 | 1,100 | 1,090 | 1,100 | 4,000 |
| 1997/03/27 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 |
| 1997/03/26 | 1,140 | 1,140 | 1,130 | 1,130 | 2,000 |
| 1997/03/25 | 1,130 | 1,160 | 1,130 | 1,160 | 2,000 |
| 1997/03/21 | 1,170 | 1,170 | 1,170 | 1,170 | 2,000 |
| 1997/03/17 | 1,090 | 1,130 | 1,090 | 1,130 | 4,000 |
| 1997/03/14 | 1,090 | 1,090 | 1,090 | 1,090 | 2,000 |
| 1997/03/12 | 1,150 | 1,150 | 1,150 | 1,150 | 6,000 |
| 1997/03/11 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 |
| 1997/03/10 | 1,180 | 1,180 | 1,180 | 1,180 | 2,000 |
| 1997/03/07 | 1,180 | 1,180 | 1,180 | 1,180 | 5,000 |
| 1997/03/06 | 1,160 | 1,170 | 1,160 | 1,170 | 2,000 |
| 1997/03/05 | 1,180 | 1,180 | 1,150 | 1,150 | 4,000 |
| 1997/03/04 | 1,290 | 1,290 | 1,180 | 1,180 | 6,000 |
| 1997/02/28 | 1,290 | 1,290 | 1,290 | 1,290 | 2,000 |
| 1997/02/26 | 1,310 | 1,310 | 1,300 | 1,300 | 3,000 |
| 1997/02/25 | 1,320 | 1,320 | 1,320 | 1,320 | 1,000 |
| 1997/02/21 | 1,380 | 1,380 | 1,380 | 1,380 | 1,000 |
| 1997/02/20 | 1,370 | 1,380 | 1,370 | 1,380 | 4,000 |
| 1997/02/19 | 1,380 | 1,380 | 1,380 | 1,380 | 5,000 |
| 1997/02/18 | 1,380 | 1,380 | 1,380 | 1,380 | 1,000 |
| 1997/02/17 | 1,370 | 1,370 | 1,370 | 1,370 | 1,000 |
| 1997/02/14 | 1,350 | 1,350 | 1,330 | 1,330 | 6,000 |
| 1997/02/13 | 1,330 | 1,330 | 1,330 | 1,330 | 4,000 |
| 1997/02/12 | 1,330 | 1,340 | 1,320 | 1,320 | 5,000 |
| 1997/02/07 | 1,370 | 1,380 | 1,370 | 1,380 | 7,000 |
| 1997/02/06 | 1,390 | 1,390 | 1,350 | 1,360 | 4,000 |
| 1997/02/05 | 1,450 | 1,450 | 1,380 | 1,380 | 9,000 |
| 1997/02/04 | 1,310 | 1,460 | 1,310 | 1,460 | 36,000 |
| 1997/02/03 | 1,240 | 1,290 | 1,230 | 1,290 | 18,000 |
| 1997/01/31 | 1,150 | 1,220 | 1,150 | 1,220 | 11,000 |
| 1997/01/30 | 1,170 | 1,170 | 1,150 | 1,150 | 9,000 |
| 1997/01/29 | 1,160 | 1,180 | 1,160 | 1,180 | 3,000 |
| 1997/01/28 | 1,170 | 1,170 | 1,150 | 1,150 | 2,000 |
| 1997/01/27 | 1,150 | 1,150 | 1,150 | 1,150 | 2,000 |
| 1997/01/24 | 1,200 | 1,200 | 1,150 | 1,150 | 5,000 |
| 1997/01/23 | 1,170 | 1,170 | 1,170 | 1,170 | 4,000 |
| 1997/01/22 | 1,170 | 1,200 | 1,160 | 1,190 | 12,000 |
| 1997/01/17 | 1,160 | 1,160 | 1,160 | 1,160 | 4,000 |
| 1997/01/14 | 1,180 | 1,180 | 1,180 | 1,180 | 10,000 |
| 1997/01/13 | 1,190 | 1,200 | 1,180 | 1,180 | 5,000 |
| 1997/01/10 | 1,200 | 1,220 | 1,160 | 1,160 | 7,000 |
| 1997/01/09 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 |
| 1997/01/08 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 |
| 1997/01/07 | 1,210 | 1,220 | 1,200 | 1,200 | 6,000 |
| 1997/01/06 | 1,210 | 1,220 | 1,210 | 1,210 | 6,000 |