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 |
|---|---|---|---|---|---|
| 2001/12/18 | 410 | 430 | 405 | 405 | 3,000 |
| 2001/12/17 | 405 | 405 | 405 | 405 | 5,000 |
| 2001/12/13 | 410 | 410 | 410 | 410 | 1,000 |
| 2001/12/11 | 400 | 425 | 400 | 420 | 10,000 |
| 2001/12/07 | 395 | 395 | 395 | 395 | 2,000 |
| 2001/12/06 | 395 | 395 | 380 | 385 | 3,000 |
| 2001/12/05 | 383 | 385 | 380 | 380 | 4,000 |
| 2001/12/04 | 380 | 385 | 380 | 380 | 6,000 |
| 2001/12/03 | 380 | 380 | 380 | 380 | 1,000 |
| 2001/11/26 | 380 | 380 | 380 | 380 | 1,000 |
| 2001/11/22 | 380 | 380 | 380 | 380 | 1,000 |
| 2001/11/20 | 385 | 385 | 385 | 385 | 1,000 |
| 2001/11/19 | 365 | 370 | 365 | 370 | 3,000 |
| 2001/11/16 | 370 | 370 | 370 | 370 | 3,000 |
| 2001/11/14 | 376 | 376 | 376 | 376 | 1,000 |
| 2001/11/13 | 390 | 390 | 390 | 390 | 1,000 |
| 2001/11/09 | 385 | 385 | 385 | 385 | 2,000 |
| 2001/11/08 | 390 | 390 | 380 | 380 | 9,000 |
| 2001/11/07 | 390 | 390 | 390 | 390 | 2,000 |
| 2001/11/06 | 410 | 410 | 410 | 410 | 1,000 |
| 2001/11/05 | 410 | 410 | 410 | 410 | 1,000 |
| 2001/11/01 | 422 | 422 | 420 | 420 | 4,000 |
| 2001/10/31 | 422 | 422 | 420 | 420 | 4,000 |
| 2001/10/30 | 425 | 425 | 420 | 425 | 4,000 |
| 2001/10/24 | 390 | 390 | 390 | 390 | 1,000 |
| 2001/10/23 | 390 | 390 | 370 | 370 | 6,000 |
| 2001/10/22 | 370 | 370 | 370 | 370 | 2,000 |
| 2001/10/19 | 370 | 370 | 370 | 370 | 1,000 |
| 2001/10/18 | 370 | 370 | 370 | 370 | 1,000 |
| 2001/10/17 | 370 | 370 | 370 | 370 | 1,000 |
| 2001/10/15 | 355 | 355 | 350 | 350 | 3,000 |
| 2001/10/12 | 370 | 370 | 355 | 355 | 6,000 |
| 2001/10/10 | 390 | 390 | 390 | 390 | 2,000 |
| 2001/10/03 | 385 | 385 | 385 | 385 | 1,000 |
| 2001/09/28 | 380 | 380 | 380 | 380 | 1,000 |
| 2001/09/18 | 400 | 400 | 400 | 400 | 2,000 |
| 2001/09/17 | 395 | 395 | 395 | 395 | 1,000 |
| 2001/09/12 | 385 | 385 | 385 | 385 | 1,000 |
| 2001/09/10 | 390 | 390 | 380 | 390 | 4,000 |
| 2001/09/07 | 386 | 390 | 386 | 390 | 2,000 |
| 2001/09/05 | 386 | 390 | 386 | 390 | 2,000 |
| 2001/09/03 | 395 | 395 | 395 | 395 | 2,000 |
| 2001/08/30 | 400 | 400 | 400 | 400 | 2,000 |
| 2001/08/27 | 400 | 400 | 400 | 400 | 1,000 |
| 2001/08/22 | 395 | 395 | 395 | 395 | 2,000 |
| 2001/08/21 | 405 | 405 | 405 | 405 | 1,000 |
| 2001/08/20 | 410 | 410 | 390 | 395 | 20,000 |
| 2001/08/14 | 415 | 415 | 415 | 415 | 1,000 |
| 2001/08/09 | 420 | 420 | 410 | 410 | 6,000 |
| 2001/08/07 | 405 | 425 | 405 | 425 | 5,000 |
| 2001/08/06 | 397 | 400 | 397 | 400 | 8,000 |
| 2001/07/25 | 410 | 415 | 410 | 415 | 2,000 |
| 2001/07/24 | 435 | 435 | 435 | 435 | 1,000 |
| 2001/07/18 | 450 | 450 | 450 | 450 | 1,000 |
| 2001/07/11 | 455 | 455 | 450 | 450 | 3,000 |
| 2001/07/10 | 470 | 470 | 450 | 450 | 5,000 |
| 2001/07/09 | 480 | 480 | 480 | 480 | 6,000 |
| 2001/07/04 | 480 | 485 | 480 | 485 | 2,000 |
| 2001/07/03 | 480 | 490 | 480 | 480 | 5,000 |
| 2001/07/02 | 470 | 470 | 470 | 470 | 2,000 |
| 2001/06/25 | 470 | 470 | 470 | 470 | 2,000 |
| 2001/06/22 | 470 | 475 | 470 | 470 | 3,000 |
| 2001/06/20 | 475 | 475 | 471 | 475 | 7,000 |
| 2001/06/19 | 470 | 480 | 470 | 475 | 3,000 |
| 2001/06/18 | 470 | 475 | 460 | 470 | 4,000 |
| 2001/06/15 | 450 | 450 | 450 | 450 | 3,000 |
| 2001/06/14 | 455 | 460 | 450 | 450 | 4,000 |
| 2001/06/12 | 440 | 450 | 440 | 450 | 7,000 |
| 2001/06/11 | 410 | 480 | 410 | 440 | 20,000 |
| 2001/06/08 | 405 | 405 | 405 | 405 | 2,000 |
| 2001/06/07 | 410 | 410 | 410 | 410 | 1,000 |
| 2001/06/01 | 405 | 405 | 405 | 405 | 1,000 |
| 2001/05/30 | 408 | 410 | 405 | 405 | 6,000 |
| 2001/05/23 | 410 | 410 | 410 | 410 | 1,000 |
| 2001/05/22 | 420 | 420 | 405 | 410 | 12,000 |
| 2001/05/18 | 425 | 425 | 420 | 420 | 2,000 |
| 2001/05/17 | 422 | 422 | 422 | 422 | 1,000 |
| 2001/05/09 | 425 | 425 | 415 | 425 | 3,000 |
| 2001/05/08 | 420 | 420 | 420 | 420 | 2,000 |
| 2001/05/07 | 415 | 415 | 415 | 415 | 1,000 |
| 2001/05/02 | 405 | 415 | 405 | 415 | 7,000 |
| 2001/04/25 | 405 | 405 | 405 | 405 | 1,000 |
| 2001/04/19 | 435 | 435 | 435 | 435 | 1,000 |
| 2001/04/18 | 420 | 420 | 415 | 415 | 2,000 |
| 2001/04/13 | 390 | 410 | 390 | 410 | 2,000 |
| 2001/04/10 | 400 | 400 | 400 | 400 | 2,000 |
| 2001/04/05 | 395 | 400 | 395 | 400 | 3,000 |
| 2001/04/03 | 400 | 400 | 400 | 400 | 2,000 |
| 2001/03/30 | 400 | 400 | 400 | 400 | 6,000 |
| 2001/03/23 | 415 | 415 | 415 | 415 | 1,000 |
| 2001/03/22 | 400 | 400 | 400 | 400 | 2,000 |
| 2001/03/21 | 400 | 400 | 400 | 400 | 6,000 |
| 2001/03/19 | 400 | 400 | 400 | 400 | 4,000 |
| 2001/03/16 | 395 | 395 | 395 | 395 | 3,000 |
| 2001/03/15 | 390 | 400 | 390 | 390 | 4,000 |
| 2001/03/12 | 440 | 440 | 435 | 435 | 2,000 |
| 2001/03/07 | 455 | 455 | 455 | 455 | 1,000 |
| 2001/03/06 | 480 | 480 | 470 | 470 | 3,000 |
| 2001/03/01 | 505 | 505 | 505 | 505 | 2,000 |
| 2001/02/28 | 510 | 515 | 505 | 515 | 3,000 |
| 2001/02/23 | 560 | 560 | 530 | 531 | 5,000 |
| 2001/02/22 | 600 | 600 | 600 | 600 | 1,000 |
| 2001/02/20 | 610 | 610 | 610 | 610 | 1,000 |
| 2001/02/19 | 590 | 600 | 590 | 600 | 4,000 |
| 2001/02/16 | 445 | 670 | 445 | 630 | 18,000 |
| 2001/02/14 | 420 | 430 | 420 | 430 | 2,000 |
| 2001/02/13 | 410 | 425 | 410 | 420 | 4,000 |
| 2001/02/08 | 420 | 420 | 410 | 415 | 4,000 |
| 2001/02/07 | 410 | 415 | 410 | 415 | 2,000 |
| 2001/02/05 | 410 | 410 | 410 | 410 | 2,000 |
| 2001/02/02 | 410 | 420 | 400 | 410 | 11,000 |
| 2001/02/01 | 400 | 400 | 400 | 400 | 2,000 |
| 2001/01/26 | 410 | 410 | 410 | 410 | 1,000 |
| 2001/01/23 | 410 | 410 | 410 | 410 | 1,000 |
| 2001/01/18 | 410 | 410 | 410 | 410 | 1,000 |
| 2001/01/11 | 390 | 400 | 390 | 400 | 2,000 |
| 2001/01/10 | 400 | 400 | 400 | 400 | 2,000 |
| 2001/01/05 | 405 | 405 | 405 | 405 | 4,000 |