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 |
---|---|---|---|---|---|
1998/12/25 | 370 | 390 | 370 | 390 | 5,000 |
1998/12/24 | 400 | 400 | 400 | 400 | 2,000 |
1998/12/21 | 420 | 420 | 420 | 420 | 1,000 |
1998/12/17 | 420 | 420 | 420 | 420 | 1,000 |
1998/12/15 | 400 | 400 | 400 | 400 | 2,000 |
1998/12/10 | 410 | 410 | 410 | 410 | 1,000 |
1998/12/08 | 410 | 410 | 410 | 410 | 3,000 |
1998/12/04 | 401 | 401 | 401 | 401 | 2,000 |
1998/12/03 | 409 | 409 | 401 | 401 | 2,000 |
1998/12/02 | 409 | 409 | 409 | 409 | 1,000 |
1998/11/24 | 437 | 437 | 437 | 437 | 1,000 |
1998/11/19 | 401 | 401 | 401 | 401 | 1,000 |
1998/11/18 | 400 | 400 | 400 | 400 | 1,000 |
1998/11/17 | 395 | 395 | 395 | 395 | 1,000 |
1998/11/16 | 393 | 393 | 393 | 393 | 1,000 |
1998/11/05 | 440 | 440 | 440 | 440 | 1,000 |
1998/11/04 | 440 | 440 | 440 | 440 | 1,000 |
1998/10/27 | 440 | 440 | 440 | 440 | 1,000 |
1998/10/20 | 497 | 497 | 497 | 497 | 1,000 |
1998/10/19 | 497 | 497 | 497 | 497 | 1,000 |
1998/10/06 | 510 | 510 | 510 | 510 | 1,000 |
1998/10/02 | 520 | 520 | 520 | 520 | 1,000 |
1998/09/18 | 530 | 530 | 520 | 520 | 2,000 |
1998/09/16 | 445 | 445 | 440 | 440 | 3,000 |
1998/09/10 | 445 | 445 | 445 | 445 | 1,000 |
1998/09/09 | 445 | 445 | 445 | 445 | 2,000 |
1998/09/02 | 465 | 465 | 465 | 465 | 1,000 |
1998/08/28 | 495 | 495 | 495 | 495 | 2,000 |
1998/08/24 | 537 | 537 | 537 | 537 | 1,000 |
1998/08/11 | 545 | 545 | 545 | 545 | 1,000 |
1998/08/07 | 545 | 545 | 545 | 545 | 1,000 |
1998/08/06 | 530 | 545 | 530 | 545 | 4,000 |
1998/08/04 | 550 | 550 | 545 | 545 | 3,000 |
1998/08/03 | 550 | 550 | 550 | 550 | 1,000 |
1998/07/31 | 550 | 550 | 550 | 550 | 2,000 |
1998/07/27 | 540 | 540 | 540 | 540 | 1,000 |
1998/07/22 | 549 | 549 | 549 | 549 | 1,000 |
1998/07/21 | 550 | 550 | 550 | 550 | 1,000 |
1998/07/17 | 550 | 550 | 550 | 550 | 1,000 |
1998/07/16 | 493 | 493 | 493 | 493 | 1,000 |
1998/07/09 | 492 | 492 | 492 | 492 | 1,000 |
1998/07/08 | 491 | 500 | 491 | 500 | 3,000 |
1998/07/03 | 471 | 471 | 471 | 471 | 3,000 |
1998/07/02 | 471 | 471 | 471 | 471 | 6,000 |
1998/06/30 | 451 | 451 | 451 | 451 | 1,000 |
1998/06/18 | 510 | 510 | 510 | 510 | 1,000 |
1998/06/17 | 510 | 510 | 510 | 510 | 2,000 |
1998/06/11 | 450 | 450 | 450 | 450 | 1,000 |
1998/06/09 | 478 | 478 | 478 | 478 | 1,000 |
1998/06/04 | 480 | 480 | 480 | 480 | 1,000 |
1998/06/03 | 487 | 487 | 487 | 487 | 1,000 |
1998/05/21 | 445 | 445 | 445 | 445 | 1,000 |
1998/05/19 | 450 | 450 | 450 | 450 | 3,000 |
1998/05/18 | 455 | 455 | 455 | 455 | 7,000 |
1998/05/15 | 440 | 440 | 440 | 440 | 1,000 |
1998/05/14 | 450 | 450 | 450 | 450 | 1,000 |
1998/05/13 | 450 | 450 | 450 | 450 | 1,000 |
1998/05/08 | 465 | 465 | 465 | 465 | 1,000 |
1998/05/07 | 465 | 465 | 465 | 465 | 15,000 |
1998/05/01 | 445 | 445 | 445 | 445 | 6,000 |
1998/04/28 | 415 | 415 | 415 | 415 | 1,000 |
1998/04/27 | 440 | 440 | 440 | 440 | 4,000 |
1998/04/24 | 440 | 440 | 440 | 440 | 1,000 |
1998/04/23 | 440 | 440 | 440 | 440 | 1,000 |
1998/04/22 | 452 | 452 | 450 | 450 | 3,000 |
1998/04/20 | 470 | 470 | 467 | 467 | 10,000 |
1998/04/17 | 467 | 467 | 467 | 467 | 2,000 |
1998/04/09 | 469 | 470 | 469 | 470 | 3,000 |
1998/04/02 | 485 | 485 | 485 | 485 | 1,000 |
1998/03/31 | 500 | 500 | 500 | 500 | 1,000 |
1998/03/30 | 500 | 500 | 500 | 500 | 1,000 |
1998/03/27 | 500 | 500 | 500 | 500 | 1,000 |
1998/03/26 | 510 | 510 | 490 | 490 | 3,000 |
1998/03/24 | 520 | 540 | 520 | 540 | 2,000 |
1998/03/20 | 560 | 560 | 560 | 560 | 1,000 |
1998/03/18 | 573 | 573 | 573 | 573 | 1,000 |
1998/03/17 | 575 | 575 | 575 | 575 | 2,000 |
1998/03/04 | 665 | 665 | 665 | 665 | 1,000 |
1998/02/24 | 684 | 684 | 684 | 684 | 1,000 |
1998/02/23 | 726 | 726 | 726 | 726 | 2,000 |
1998/02/20 | 726 | 726 | 726 | 726 | 1,000 |
1998/02/19 | 724 | 724 | 724 | 724 | 1,000 |
1998/02/18 | 710 | 725 | 710 | 725 | 3,000 |
1998/02/13 | 700 | 700 | 700 | 700 | 1,000 |
1998/02/10 | 700 | 700 | 700 | 700 | 1,000 |
1998/02/06 | 700 | 700 | 700 | 700 | 1,000 |
1998/02/03 | 700 | 700 | 700 | 700 | 2,000 |
1998/01/29 | 667 | 667 | 667 | 667 | 1,000 |
1998/01/22 | 600 | 600 | 600 | 600 | 2,000 |
1998/01/21 | 560 | 560 | 560 | 560 | 2,000 |
1998/01/20 | 480 | 480 | 480 | 480 | 6,000 |
1998/01/16 | 461 | 470 | 460 | 470 | 9,000 |
1998/01/13 | 460 | 460 | 460 | 460 | 4,000 |
1998/01/12 | 460 | 460 | 460 | 460 | 3,000 |
1998/01/08 | 400 | 420 | 400 | 420 | 8,000 |
1998/01/07 | 406 | 406 | 400 | 400 | 7,000 |
1998/01/06 | 406 | 406 | 406 | 406 | 1,000 |