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 |
|---|---|---|---|---|---|
| 2003/12/26 | 337 | 337 | 337 | 337 | 1,000 |
| 2003/12/25 | 337 | 337 | 337 | 337 | 1,000 |
| 2003/12/22 | 340 | 340 | 325 | 325 | 4,000 |
| 2003/12/19 | 335 | 340 | 330 | 340 | 9,000 |
| 2003/12/18 | 340 | 345 | 340 | 340 | 8,000 |
| 2003/12/17 | 343 | 350 | 343 | 345 | 5,000 |
| 2003/12/16 | 340 | 345 | 340 | 345 | 4,000 |
| 2003/12/09 | 350 | 370 | 350 | 364 | 4,000 |
| 2003/12/05 | 346 | 346 | 345 | 345 | 2,000 |
| 2003/12/04 | 349 | 349 | 348 | 348 | 2,000 |
| 2003/12/02 | 345 | 350 | 345 | 345 | 3,000 |
| 2003/11/28 | 348 | 348 | 345 | 345 | 2,000 |
| 2003/11/27 | 340 | 345 | 340 | 345 | 2,000 |
| 2003/11/26 | 341 | 345 | 341 | 345 | 2,000 |
| 2003/11/25 | 345 | 345 | 342 | 345 | 4,000 |
| 2003/11/19 | 345 | 345 | 345 | 345 | 3,000 |
| 2003/11/18 | 348 | 348 | 345 | 345 | 2,000 |
| 2003/11/17 | 346 | 350 | 346 | 350 | 2,000 |
| 2003/11/13 | 345 | 345 | 345 | 345 | 3,000 |
| 2003/11/12 | 350 | 350 | 345 | 345 | 3,000 |
| 2003/11/11 | 350 | 350 | 345 | 345 | 7,000 |
| 2003/11/10 | 350 | 350 | 350 | 350 | 4,000 |
| 2003/11/07 | 345 | 352 | 345 | 350 | 7,000 |
| 2003/11/04 | 350 | 352 | 350 | 352 | 2,000 |
| 2003/10/29 | 350 | 356 | 345 | 355 | 6,000 |
| 2003/10/23 | 360 | 360 | 350 | 360 | 3,000 |
| 2003/10/22 | 367 | 371 | 365 | 370 | 4,000 |
| 2003/10/21 | 379 | 379 | 379 | 379 | 3,000 |
| 2003/10/20 | 385 | 385 | 374 | 379 | 6,000 |
| 2003/10/17 | 360 | 374 | 355 | 374 | 12,000 |
| 2003/10/16 | 360 | 360 | 355 | 355 | 3,000 |
| 2003/10/15 | 350 | 351 | 350 | 351 | 3,000 |
| 2003/10/14 | 357 | 360 | 350 | 350 | 7,000 |
| 2003/10/08 | 355 | 360 | 355 | 360 | 2,000 |
| 2003/10/06 | 350 | 355 | 350 | 355 | 2,000 |
| 2003/10/03 | 350 | 350 | 350 | 350 | 1,000 |
| 2003/10/02 | 356 | 356 | 356 | 356 | 1,000 |
| 2003/10/01 | 345 | 356 | 345 | 345 | 3,000 |
| 2003/09/30 | 360 | 365 | 360 | 360 | 9,000 |
| 2003/09/29 | 370 | 370 | 365 | 365 | 3,000 |
| 2003/09/25 | 366 | 371 | 365 | 365 | 8,000 |
| 2003/09/24 | 380 | 380 | 375 | 375 | 3,000 |
| 2003/09/19 | 369 | 371 | 369 | 370 | 7,000 |
| 2003/09/18 | 370 | 375 | 370 | 370 | 4,000 |
| 2003/09/17 | 370 | 371 | 370 | 370 | 4,000 |
| 2003/09/16 | 375 | 375 | 370 | 370 | 3,000 |
| 2003/09/12 | 376 | 376 | 375 | 375 | 2,000 |
| 2003/09/10 | 375 | 376 | 375 | 376 | 2,000 |
| 2003/09/09 | 380 | 385 | 380 | 380 | 5,000 |
| 2003/09/08 | 380 | 382 | 370 | 382 | 3,000 |
| 2003/09/04 | 390 | 390 | 385 | 385 | 2,000 |
| 2003/09/03 | 382 | 385 | 382 | 385 | 2,000 |
| 2003/09/02 | 390 | 390 | 380 | 380 | 2,000 |
| 2003/08/27 | 375 | 375 | 375 | 375 | 1,000 |
| 2003/08/26 | 370 | 375 | 365 | 375 | 4,000 |
| 2003/08/25 | 375 | 380 | 375 | 379 | 4,000 |
| 2003/08/22 | 378 | 380 | 378 | 380 | 2,000 |
| 2003/08/20 | 380 | 385 | 380 | 380 | 3,000 |
| 2003/08/19 | 385 | 385 | 385 | 385 | 1,000 |
| 2003/08/14 | 350 | 360 | 350 | 360 | 6,000 |
| 2003/08/12 | 345 | 350 | 345 | 350 | 2,000 |
| 2003/08/11 | 350 | 350 | 350 | 350 | 3,000 |
| 2003/08/08 | 350 | 350 | 350 | 350 | 1,000 |
| 2003/08/06 | 360 | 360 | 345 | 347 | 4,000 |
| 2003/08/04 | 361 | 365 | 360 | 360 | 9,000 |
| 2003/07/29 | 350 | 353 | 350 | 353 | 2,000 |
| 2003/07/28 | 360 | 360 | 355 | 360 | 4,000 |
| 2003/07/17 | 400 | 400 | 400 | 400 | 1,000 |
| 2003/07/10 | 365 | 370 | 365 | 366 | 9,000 |
| 2003/07/09 | 365 | 365 | 365 | 365 | 2,000 |
| 2003/07/08 | 365 | 365 | 365 | 365 | 1,000 |
| 2003/07/03 | 400 | 400 | 399 | 399 | 2,000 |
| 2003/07/02 | 405 | 420 | 400 | 400 | 7,000 |
| 2003/06/30 | 365 | 390 | 365 | 390 | 3,000 |
| 2003/06/27 | 360 | 361 | 360 | 361 | 8,000 |
| 2003/06/25 | 361 | 361 | 360 | 360 | 3,000 |
| 2003/06/24 | 360 | 360 | 360 | 360 | 1,000 |
| 2003/06/23 | 360 | 360 | 360 | 360 | 1,000 |
| 2003/06/19 | 355 | 360 | 355 | 360 | 4,000 |
| 2003/06/18 | 375 | 375 | 370 | 370 | 3,000 |
| 2003/06/17 | 370 | 370 | 370 | 370 | 6,000 |
| 2003/06/16 | 355 | 355 | 355 | 355 | 1,000 |
| 2003/06/12 | 365 | 365 | 365 | 365 | 1,000 |
| 2003/06/11 | 345 | 345 | 345 | 345 | 5,000 |
| 2003/06/05 | 345 | 345 | 340 | 340 | 2,000 |
| 2003/05/28 | 325 | 325 | 325 | 325 | 1,000 |
| 2003/05/26 | 345 | 345 | 345 | 345 | 2,000 |
| 2003/05/20 | 350 | 350 | 345 | 345 | 2,000 |
| 2003/05/14 | 340 | 340 | 340 | 340 | 1,000 |
| 2003/05/13 | 335 | 335 | 335 | 335 | 1,000 |
| 2003/05/07 | 335 | 335 | 335 | 335 | 1,000 |
| 2003/04/28 | 340 | 340 | 340 | 340 | 2,000 |
| 2003/04/18 | 350 | 350 | 320 | 320 | 6,000 |
| 2003/04/17 | 350 | 350 | 339 | 339 | 2,000 |
| 2003/04/03 | 335 | 335 | 335 | 335 | 1,000 |
| 2003/03/31 | 325 | 325 | 325 | 325 | 1,000 |
| 2003/03/27 | 340 | 340 | 340 | 340 | 2,000 |
| 2003/03/26 | 340 | 360 | 340 | 360 | 11,000 |
| 2003/03/24 | 320 | 330 | 320 | 320 | 2,000 |
| 2003/03/20 | 320 | 320 | 320 | 320 | 2,000 |
| 2003/03/19 | 325 | 325 | 325 | 325 | 2,000 |
| 2003/03/18 | 320 | 320 | 320 | 320 | 1,000 |
| 2003/03/17 | 310 | 310 | 310 | 310 | 1,000 |
| 2003/03/11 | 280 | 290 | 280 | 290 | 2,000 |
| 2003/03/05 | 300 | 300 | 300 | 300 | 2,000 |
| 2003/02/26 | 300 | 300 | 300 | 300 | 2,000 |
| 2003/02/25 | 335 | 335 | 320 | 320 | 4,000 |
| 2003/02/21 | 340 | 350 | 340 | 350 | 2,000 |
| 2003/02/20 | 355 | 355 | 355 | 355 | 1,000 |
| 2003/02/19 | 354 | 355 | 354 | 355 | 4,000 |
| 2003/02/18 | 360 | 360 | 350 | 350 | 2,000 |
| 2003/02/17 | 340 | 360 | 340 | 340 | 2,000 |
| 2003/02/14 | 330 | 330 | 330 | 330 | 1,000 |
| 2003/02/13 | 319 | 319 | 319 | 319 | 1,000 |
| 2003/02/10 | 330 | 330 | 320 | 320 | 3,000 |
| 2003/01/31 | 320 | 325 | 320 | 320 | 6,000 |
| 2003/01/30 | 325 | 325 | 325 | 325 | 3,000 |
| 2003/01/29 | 350 | 350 | 328 | 328 | 4,000 |
| 2003/01/28 | 325 | 337 | 325 | 333 | 9,000 |
| 2003/01/20 | 345 | 345 | 345 | 345 | 1,000 |
| 2003/01/17 | 345 | 345 | 320 | 320 | 2,000 |
| 2003/01/15 | 320 | 320 | 320 | 320 | 1,000 |
| 2003/01/14 | 320 | 320 | 320 | 320 | 2,000 |
| 2003/01/08 | 320 | 320 | 320 | 320 | 2,000 |
| 2003/01/07 | 310 | 310 | 310 | 310 | 3,000 |