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 |