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 |
---|---|---|---|---|---|
2000/12/29 | 400 | 400 | 400 | 400 | 2,000 |
2000/12/28 | 420 | 420 | 400 | 400 | 6,000 |
2000/12/26 | 400 | 405 | 400 | 400 | 7,000 |
2000/12/21 | 405 | 405 | 405 | 405 | 2,000 |
2000/12/19 | 405 | 405 | 405 | 405 | 2,000 |
2000/12/18 | 410 | 410 | 410 | 410 | 4,000 |
2000/12/15 | 400 | 410 | 400 | 410 | 7,000 |
2000/12/14 | 415 | 415 | 400 | 400 | 6,000 |
2000/12/12 | 420 | 420 | 420 | 420 | 1,000 |
2000/12/11 | 415 | 425 | 410 | 420 | 11,000 |
2000/12/08 | 410 | 410 | 410 | 410 | 1,000 |
2000/12/07 | 405 | 405 | 405 | 405 | 1,000 |
2000/12/04 | 410 | 420 | 400 | 405 | 8,000 |
2000/11/24 | 405 | 405 | 405 | 405 | 2,000 |
2000/11/22 | 410 | 410 | 400 | 405 | 5,000 |
2000/11/21 | 390 | 400 | 390 | 400 | 3,000 |
2000/11/20 | 390 | 390 | 390 | 390 | 2,000 |
2000/11/17 | 415 | 415 | 410 | 410 | 2,000 |
2000/11/13 | 415 | 415 | 400 | 402 | 28,000 |
2000/11/02 | 420 | 420 | 420 | 420 | 1,000 |
2000/10/31 | 410 | 410 | 410 | 410 | 2,000 |
2000/10/30 | 415 | 415 | 415 | 415 | 1,000 |
2000/10/26 | 423 | 430 | 423 | 430 | 2,000 |
2000/10/17 | 460 | 470 | 455 | 460 | 4,000 |
2000/10/03 | 500 | 500 | 500 | 500 | 1,000 |
2000/09/26 | 450 | 450 | 450 | 450 | 1,000 |
2000/09/21 | 445 | 445 | 445 | 445 | 1,000 |
2000/09/18 | 450 | 450 | 450 | 450 | 1,000 |
2000/09/13 | 420 | 420 | 420 | 420 | 5,000 |
2000/09/05 | 450 | 450 | 421 | 421 | 4,000 |
2000/09/01 | 425 | 425 | 425 | 425 | 1,000 |
2000/08/17 | 450 | 450 | 420 | 420 | 2,000 |
2000/08/02 | 450 | 450 | 450 | 450 | 1,000 |
2000/07/27 | 450 | 450 | 450 | 450 | 1,000 |
2000/07/24 | 455 | 455 | 455 | 455 | 1,000 |
2000/07/19 | 490 | 490 | 490 | 490 | 1,000 |
2000/07/17 | 490 | 490 | 490 | 490 | 1,000 |
2000/07/05 | 505 | 505 | 505 | 505 | 1,000 |
2000/07/04 | 510 | 510 | 510 | 510 | 2,000 |
2000/06/20 | 510 | 510 | 510 | 510 | 1,000 |
2000/06/19 | 500 | 500 | 500 | 500 | 2,000 |
2000/06/14 | 411 | 411 | 411 | 411 | 1,000 |
2000/06/09 | 410 | 410 | 410 | 410 | 1,000 |
2000/06/08 | 410 | 410 | 410 | 410 | 2,000 |
2000/06/07 | 409 | 410 | 407 | 410 | 3,000 |
2000/06/05 | 410 | 410 | 410 | 410 | 4,000 |
2000/06/02 | 409 | 410 | 409 | 410 | 2,000 |
2000/05/29 | 450 | 450 | 450 | 450 | 1,000 |
2000/05/18 | 500 | 500 | 500 | 500 | 1,000 |
2000/05/17 | 423 | 425 | 423 | 425 | 2,000 |
2000/05/15 | 442 | 442 | 442 | 442 | 1,000 |
2000/05/11 | 410 | 410 | 410 | 410 | 1,000 |
2000/05/09 | 410 | 410 | 410 | 410 | 1,000 |
2000/05/02 | 406 | 406 | 406 | 406 | 6,000 |
2000/04/27 | 406 | 406 | 406 | 406 | 1,000 |
2000/04/20 | 399 | 405 | 399 | 405 | 6,000 |
2000/04/19 | 420 | 420 | 400 | 400 | 20,000 |
2000/04/18 | 430 | 430 | 420 | 420 | 4,000 |
2000/04/17 | 442 | 442 | 420 | 420 | 2,000 |
2000/04/12 | 420 | 420 | 420 | 420 | 4,000 |
2000/03/31 | 420 | 420 | 420 | 420 | 1,000 |
2000/03/28 | 411 | 411 | 410 | 410 | 3,000 |
2000/03/22 | 412 | 412 | 411 | 411 | 2,000 |
2000/03/21 | 411 | 411 | 411 | 411 | 1,000 |
2000/03/17 | 405 | 405 | 400 | 400 | 3,000 |
2000/03/15 | 409 | 409 | 401 | 401 | 7,000 |
2000/03/13 | 403 | 403 | 403 | 403 | 1,000 |
2000/03/10 | 450 | 450 | 450 | 450 | 3,000 |
2000/03/09 | 450 | 450 | 450 | 450 | 9,000 |
2000/03/07 | 485 | 485 | 470 | 470 | 2,000 |
2000/03/03 | 500 | 500 | 500 | 500 | 4,000 |
2000/03/02 | 526 | 526 | 500 | 500 | 2,000 |
2000/02/23 | 548 | 548 | 548 | 548 | 1,000 |
2000/02/22 | 548 | 548 | 548 | 548 | 1,000 |
2000/02/18 | 549 | 549 | 540 | 540 | 2,000 |
2000/02/17 | 560 | 560 | 560 | 560 | 1,000 |
2000/02/16 | 550 | 550 | 550 | 550 | 1,000 |
2000/02/10 | 555 | 555 | 555 | 555 | 1,000 |
2000/02/07 | 542 | 550 | 542 | 550 | 3,000 |
2000/02/03 | 550 | 550 | 550 | 550 | 1,000 |
2000/02/02 | 552 | 552 | 552 | 552 | 1,000 |
2000/01/25 | 512 | 512 | 512 | 512 | 2,000 |
2000/01/24 | 530 | 530 | 512 | 512 | 3,000 |
2000/01/21 | 530 | 530 | 530 | 530 | 1,000 |
2000/01/20 | 530 | 530 | 530 | 530 | 1,000 |
2000/01/19 | 530 | 530 | 530 | 530 | 1,000 |
2000/01/18 | 530 | 530 | 530 | 530 | 1,000 |
2000/01/17 | 530 | 530 | 530 | 530 | 2,000 |
2000/01/07 | 530 | 530 | 530 | 530 | 1,000 |
2000/01/06 | 530 | 530 | 530 | 530 | 1,000 |
2000/01/05 | 511 | 511 | 511 | 511 | 1,000 |
2000/01/04 | 510 | 510 | 510 | 510 | 1,000 |