日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
1999/12/30 530 530 510 510 2,000
1999/12/29 540 540 535 535 2,000
1999/12/28 545 545 540 540 11,000
1999/12/24 560 560 550 550 5,000
1999/12/21 590 590 590 590 1,000
1999/12/20 590 590 590 590 2,000
1999/12/17 590 590 590 590 1,000
1999/12/16 560 560 560 560 3,000
1999/12/09 590 600 590 600 2,000
1999/12/08 590 590 590 590 1,000
1999/12/07 600 600 600 600 2,000
1999/12/06 605 605 600 600 3,000
1999/12/03 580 605 580 605 9,000
1999/12/02 556 556 556 556 1,000
1999/11/30 590 590 590 590 2,000
1999/11/19 605 605 600 600 5,000
1999/11/18 630 630 600 605 13,000
1999/11/17 630 630 630 630 1,000
1999/11/16 600 600 600 600 3,000
1999/11/15 600 600 600 600 2,000
1999/11/10 670 670 650 660 6,000
1999/11/09 670 670 670 670 3,000
1999/11/02 680 680 680 680 1,000
1999/11/01 700 700 680 680 4,000
1999/10/28 690 690 690 690 1,000
1999/10/26 710 710 710 710 6,000
1999/10/25 740 740 730 730 2,000
1999/10/21 754 754 754 754 2,000
1999/10/19 780 780 780 780 1,000
1999/10/18 780 780 780 780 6,000
1999/10/13 829 830 829 830 3,000
1999/10/12 849 849 830 830 11,000
1999/10/08 770 820 770 820 18,000
1999/10/07 700 750 680 750 11,000
1999/10/04 670 675 670 675 3,000
1999/09/30 670 675 670 675 4,000
1999/09/27 690 690 690 690 1,000
1999/09/21 720 720 720 720 2,000
1999/09/20 720 720 720 720 1,000
1999/09/17 719 719 719 719 1,000
1999/09/16 710 710 701 701 4,000
1999/09/14 710 710 710 710 2,000
1999/09/13 710 710 710 710 1,000
1999/09/10 710 710 700 710 5,000
1999/09/09 700 710 700 710 4,000
1999/09/07 750 750 750 750 1,000
1999/09/06 750 750 750 750 1,000
1999/09/02 701 701 700 700 6,000
1999/09/01 701 701 700 700 4,000
1999/08/31 701 701 701 701 1,000
1999/08/30 710 710 710 710 2,000
1999/08/23 707 707 707 707 1,000
1999/08/18 750 750 730 730 3,000
1999/08/17 750 750 750 750 1,000
1999/08/16 750 750 750 750 1,000
1999/08/13 750 750 750 750 3,000
1999/08/04 730 730 730 730 2,000
1999/08/03 730 730 730 730 2,000
1999/07/30 730 730 730 730 1,000
1999/07/28 730 730 730 730 2,000
1999/07/23 760 760 760 760 1,000
1999/07/21 749 750 740 750 3,000
1999/07/19 739 739 739 739 2,000
1999/07/16 800 800 800 800 1,000
1999/07/15 810 810 800 800 5,000
1999/07/14 820 820 810 810 4,000
1999/07/09 860 860 816 820 6,000
1999/07/08 869 870 869 870 2,000
1999/07/07 870 870 870 870 22,000
1999/07/06 916 916 870 870 5,000
1999/07/05 826 891 826 890 8,000
1999/07/02 750 816 750 816 9,000
1999/07/01 715 716 715 716 2,000
1999/06/29 700 700 700 700 1,000
1999/06/28 650 661 650 661 8,000
1999/06/25 661 661 650 650 3,000
1999/06/24 661 661 661 661 2,000
1999/06/22 680 680 660 660 2,000
1999/06/18 660 660 660 660 1,000
1999/06/17 660 660 660 660 1,000
1999/06/16 632 632 632 632 1,000
1999/06/15 650 650 630 630 2,000
1999/06/11 650 650 650 650 2,000
1999/06/10 656 656 656 656 1,000
1999/06/07 640 640 640 640 2,000
1999/06/04 640 640 640 640 2,000
1999/06/03 638 638 638 638 1,000
1999/05/31 650 650 650 650 1,000
1999/05/26 670 670 670 670 1,000
1999/05/21 690 690 690 690 1,000
1999/05/20 700 700 690 690 2,000
1999/05/19 700 700 700 700 3,000
1999/05/18 700 700 700 700 7,000
1999/05/17 710 710 710 710 1,000
1999/05/14 730 730 710 710 2,000
1999/05/13 739 740 739 740 2,000
1999/05/12 740 740 740 740 2,000
1999/05/11 730 730 730 730 1,000
1999/05/10 730 730 730 730 1,000
1999/05/07 720 720 720 720 5,000
1999/05/06 720 720 700 720 4,000
1999/04/30 720 720 720 720 1,000
1999/04/28 720 720 700 700 10,000
1999/04/26 690 690 690 690 1,000
1999/04/23 680 680 680 680 1,000
1999/04/22 680 680 680 680 2,000
1999/04/21 690 690 690 690 2,000
1999/04/20 720 720 720 720 1,000
1999/04/19 720 720 720 720 1,000
1999/04/16 720 720 720 720 1,000
1999/04/15 670 720 670 720 5,000
1999/04/14 660 670 660 670 3,000
1999/04/13 655 660 655 660 2,000
1999/04/09 655 655 655 655 1,000
1999/04/07 650 650 650 650 3,000
1999/04/06 607 620 607 620 6,000
1999/04/05 600 600 600 600 5,000
1999/04/02 600 600 600 600 1,000
1999/04/01 591 591 570 570 7,000
1999/03/31 570 570 570 570 2,000
1999/03/30 565 565 565 565 2,000
1999/03/26 565 565 565 565 2,000
1999/03/25 551 551 551 551 1,000
1999/03/24 550 550 550 550 3,000
1999/03/23 520 560 520 550 13,000
1999/03/19 500 515 500 515 2,000
1999/03/18 457 458 457 458 3,000
1999/03/17 452 455 451 455 5,000
1999/03/16 450 450 450 450 6,000
1999/03/12 420 420 420 420 1,000
1999/03/09 450 450 450 450 1,000
1999/03/08 450 450 450 450 2,000
1999/03/05 450 450 450 450 1,000
1999/03/04 450 450 450 450 1,000
1999/03/02 456 456 456 456 2,000
1999/02/26 455 455 455 455 1,000
1999/02/24 461 461 461 461 4,000
1999/02/23 477 477 477 477 1,000
1999/02/22 491 491 490 490 2,000
1999/02/19 491 491 491 491 1,000
1999/02/17 432 450 432 450 2,000
1999/02/15 415 415 415 415 6,000
1999/02/12 430 430 415 415 3,000
1999/02/10 435 435 430 430 2,000
1999/02/09 440 440 440 440 3,000
1999/02/08 440 440 440 440 1,000
1999/02/03 435 435 435 435 1,000
1999/01/29 415 430 415 430 2,000
1999/01/28 415 415 415 415 1,000
1999/01/22 450 450 450 450 1,000
1999/01/21 450 450 449 450 4,000
1999/01/18 430 430 430 430 1,000
1999/01/12 430 430 430 430 2,000
1999/01/11 430 430 430 430 3,000
1999/01/08 430 430 430 430 1,000
1999/01/05 401 401 401 401 1,000
1999/01/04 400 400 400 400 1,000

このページの先頭へ