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 |
---|---|---|---|---|---|
2002/12/30 | 295 | 295 | 295 | 295 | 1,000 |
2002/12/26 | 280 | 285 | 280 | 285 | 2,000 |
2002/12/25 | 265 | 266 | 265 | 265 | 3,000 |
2002/12/24 | 280 | 280 | 280 | 280 | 1,000 |
2002/12/19 | 305 | 305 | 295 | 295 | 3,000 |
2002/12/18 | 305 | 305 | 305 | 305 | 1,000 |
2002/12/17 | 290 | 290 | 290 | 290 | 3,000 |
2002/12/16 | 290 | 290 | 290 | 290 | 2,000 |
2002/12/13 | 295 | 295 | 295 | 295 | 3,000 |
2002/12/12 | 295 | 295 | 295 | 295 | 2,000 |
2002/12/11 | 300 | 300 | 300 | 300 | 1,000 |
2002/12/10 | 320 | 320 | 300 | 310 | 8,000 |
2002/12/06 | 300 | 300 | 290 | 295 | 7,000 |
2002/12/05 | 300 | 300 | 300 | 300 | 1,000 |
2002/12/04 | 310 | 310 | 295 | 300 | 4,000 |
2002/11/29 | 300 | 310 | 300 | 310 | 2,000 |
2002/11/28 | 290 | 295 | 290 | 295 | 4,000 |
2002/11/26 | 290 | 295 | 290 | 295 | 2,000 |
2002/11/25 | 300 | 300 | 280 | 290 | 5,000 |
2002/11/22 | 300 | 305 | 300 | 300 | 7,000 |
2002/11/21 | 310 | 310 | 310 | 310 | 2,000 |
2002/11/20 | 310 | 310 | 300 | 300 | 2,000 |
2002/11/19 | 320 | 320 | 300 | 300 | 10,000 |
2002/11/18 | 295 | 300 | 295 | 300 | 7,000 |
2002/11/15 | 310 | 310 | 310 | 310 | 2,000 |
2002/11/14 | 330 | 340 | 330 | 330 | 3,000 |
2002/11/12 | 350 | 350 | 350 | 350 | 5,000 |
2002/11/05 | 360 | 360 | 360 | 360 | 2,000 |
2002/11/01 | 360 | 360 | 360 | 360 | 2,000 |
2002/10/18 | 380 | 400 | 380 | 400 | 3,000 |
2002/10/17 | 395 | 395 | 395 | 395 | 1,000 |
2002/10/16 | 360 | 360 | 360 | 360 | 2,000 |
2002/10/10 | 350 | 350 | 345 | 350 | 3,000 |
2002/09/19 | 395 | 395 | 360 | 390 | 4,000 |
2002/09/18 | 400 | 400 | 400 | 400 | 1,000 |
2002/09/17 | 375 | 400 | 375 | 380 | 8,000 |
2002/09/05 | 370 | 370 | 370 | 370 | 1,000 |
2002/09/03 | 375 | 380 | 375 | 380 | 3,000 |
2002/08/28 | 388 | 388 | 388 | 388 | 3,000 |
2002/08/27 | 388 | 388 | 388 | 388 | 2,000 |
2002/08/22 | 385 | 385 | 385 | 385 | 1,000 |
2002/08/21 | 390 | 390 | 390 | 390 | 5,000 |
2002/08/20 | 410 | 410 | 400 | 400 | 4,000 |
2002/08/19 | 400 | 400 | 400 | 400 | 1,000 |
2002/08/12 | 400 | 400 | 400 | 400 | 1,000 |
2002/08/05 | 380 | 385 | 380 | 380 | 3,000 |
2002/07/30 | 380 | 380 | 380 | 380 | 1,000 |
2002/07/19 | 400 | 400 | 395 | 395 | 4,000 |
2002/07/18 | 400 | 400 | 400 | 400 | 1,000 |
2002/07/17 | 400 | 400 | 400 | 400 | 1,000 |
2002/07/16 | 385 | 385 | 385 | 385 | 1,000 |
2002/07/10 | 400 | 400 | 400 | 400 | 1,000 |
2002/07/04 | 400 | 400 | 400 | 400 | 3,000 |
2002/07/02 | 415 | 415 | 415 | 415 | 2,000 |
2002/06/25 | 390 | 395 | 390 | 390 | 2,000 |
2002/06/24 | 425 | 425 | 400 | 400 | 4,000 |
2002/06/21 | 425 | 425 | 425 | 425 | 3,000 |
2002/06/18 | 440 | 440 | 420 | 430 | 5,000 |
2002/06/17 | 410 | 420 | 410 | 410 | 4,000 |
2002/06/11 | 400 | 400 | 400 | 400 | 3,000 |
2002/05/24 | 390 | 390 | 390 | 390 | 1,000 |
2002/05/20 | 440 | 440 | 440 | 440 | 1,000 |
2002/05/17 | 450 | 450 | 420 | 420 | 2,000 |
2002/05/07 | 420 | 445 | 420 | 430 | 7,000 |
2002/05/02 | 420 | 420 | 420 | 420 | 1,000 |
2002/04/30 | 420 | 420 | 420 | 420 | 1,000 |
2002/04/26 | 405 | 405 | 400 | 400 | 2,000 |
2002/04/22 | 390 | 390 | 390 | 390 | 4,000 |
2002/04/19 | 390 | 390 | 390 | 390 | 2,000 |
2002/04/18 | 395 | 395 | 395 | 395 | 2,000 |
2002/04/15 | 415 | 415 | 415 | 415 | 1,000 |
2002/04/09 | 410 | 410 | 410 | 410 | 1,000 |
2002/04/02 | 440 | 440 | 410 | 410 | 3,000 |
2002/03/22 | 360 | 375 | 360 | 375 | 2,000 |
2002/03/20 | 400 | 400 | 370 | 380 | 4,000 |
2002/03/19 | 390 | 430 | 380 | 380 | 4,000 |
2002/03/18 | 410 | 410 | 410 | 410 | 1,000 |
2002/03/05 | 405 | 410 | 380 | 380 | 14,000 |
2002/02/27 | 395 | 395 | 395 | 395 | 2,000 |
2002/02/25 | 390 | 390 | 390 | 390 | 1,000 |
2002/02/22 | 430 | 430 | 430 | 430 | 1,000 |
2002/02/19 | 440 | 440 | 440 | 440 | 1,000 |
2002/02/18 | 400 | 400 | 400 | 400 | 3,000 |
2002/02/15 | 400 | 400 | 380 | 400 | 3,000 |
2002/02/14 | 381 | 410 | 381 | 400 | 5,000 |
2002/02/12 | 400 | 400 | 400 | 400 | 3,000 |
2002/02/05 | 430 | 430 | 430 | 430 | 1,000 |
2002/02/04 | 430 | 430 | 430 | 430 | 2,000 |
2002/02/01 | 475 | 480 | 445 | 445 | 6,000 |
2002/01/25 | 430 | 430 | 430 | 430 | 1,000 |
2002/01/23 | 430 | 430 | 430 | 430 | 3,000 |
2002/01/22 | 430 | 430 | 430 | 430 | 3,000 |
2002/01/21 | 400 | 430 | 400 | 430 | 3,000 |
2002/01/17 | 425 | 425 | 400 | 400 | 5,000 |