日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2004/12/30 510 510 509 510 6,000
2004/12/29 510 510 510 510 5,000
2004/12/28 500 520 499 520 10,000
2004/12/27 495 515 495 513 12,000
2004/12/24 485 492 480 485 20,000
2004/12/22 490 490 474 475 22,000
2004/12/21 459 490 459 470 30,000
2004/12/20 452 620 449 455 137,000
2004/12/17 403 435 402 430 46,000
2004/12/16 395 396 395 396 3,000
2004/12/15 393 395 393 395 6,000
2004/12/14 402 402 396 398 6,000
2004/12/13 399 402 399 402 13,000
2004/12/10 382 395 380 395 26,000
2004/12/09 380 380 379 380 5,000
2004/12/08 370 370 370 370 1,000
2004/12/07 380 380 360 370 11,000
2004/12/06 370 370 370 370 1,000
2004/12/03 380 380 380 380 2,000
2004/12/02 380 380 380 380 1,000
2004/12/01 381 381 374 374 2,000
2004/11/26 374 375 374 375 2,000
2004/11/25 381 381 381 381 1,000
2004/11/24 386 386 383 383 2,000
2004/11/22 380 389 380 383 5,000
2004/11/18 380 380 380 380 1,000
2004/11/17 383 384 380 381 5,000
2004/11/16 380 381 380 381 2,000
2004/11/12 385 390 385 389 3,000
2004/11/11 370 370 370 370 1,000
2004/11/10 380 380 371 371 6,000
2004/11/09 380 380 380 380 1,000
2004/11/08 384 384 384 384 2,000
2004/11/05 384 386 384 384 10,000
2004/11/04 379 384 379 384 6,000
2004/11/02 374 375 371 374 8,000
2004/11/01 377 381 369 370 25,000
2004/10/29 360 360 360 360 1,000
2004/10/27 354 355 354 355 2,000
2004/10/26 355 355 355 355 3,000
2004/10/22 363 363 363 363 1,000
2004/10/20 360 360 360 360 1,000
2004/10/19 365 365 365 365 1,000
2004/10/18 365 367 360 360 6,000
2004/10/14 350 350 350 350 2,000
2004/10/08 346 352 346 350 3,000
2004/10/07 355 355 345 350 19,000
2004/10/06 360 372 360 370 5,000
2004/10/01 344 345 344 345 2,000
2004/09/30 345 345 345 345 1,000
2004/09/29 345 345 345 345 1,000
2004/09/27 345 345 345 345 2,000
2004/09/22 348 349 348 349 2,000
2004/09/21 347 349 347 349 4,000
2004/09/15 346 347 346 347 2,000
2004/09/10 350 350 350 350 2,000
2004/09/09 350 350 350 350 1,000
2004/09/08 351 351 350 350 2,000
2004/09/01 350 350 350 350 1,000
2004/08/31 357 357 357 357 2,000
2004/08/26 359 359 359 359 1,000
2004/08/25 357 360 355 360 5,000
2004/08/24 345 360 340 360 6,000
2004/08/18 360 360 359 359 2,000
2004/08/17 365 365 353 354 4,000
2004/08/12 355 355 355 355 2,000
2004/08/09 357 358 355 355 6,000
2004/08/06 359 359 358 358 2,000
2004/08/05 355 355 355 355 2,000
2004/08/03 355 356 354 356 4,000
2004/07/29 352 352 352 352 1,000
2004/07/28 350 350 350 350 5,000
2004/07/26 353 353 353 353 1,000
2004/07/22 350 350 350 350 2,000
2004/07/21 350 350 350 350 4,000
2004/07/20 350 351 345 345 3,000
2004/07/16 350 351 350 351 2,000
2004/07/14 351 351 351 351 1,000
2004/07/07 362 362 362 362 1,000
2004/07/06 363 364 363 364 4,000
2004/07/02 360 365 360 365 8,000
2004/07/01 355 355 355 355 2,000
2004/06/30 355 355 355 355 2,000
2004/06/29 355 355 354 354 2,000
2004/06/28 355 355 354 354 2,000
2004/06/24 356 356 356 356 2,000
2004/06/22 363 365 363 363 4,000
2004/06/21 351 364 350 363 6,000
2004/06/18 340 342 340 342 2,000
2004/06/17 340 340 339 340 6,000
2004/06/14 335 335 335 335 2,000
2004/06/11 335 335 335 335 6,000
2004/06/09 331 331 331 331 1,000
2004/06/08 330 331 330 330 4,000
2004/06/07 331 331 331 331 1,000
2004/06/03 335 335 331 331 2,000
2004/06/02 335 335 335 335 1,000
2004/06/01 330 330 330 330 3,000
2004/05/31 328 330 328 330 4,000
2004/05/28 330 330 330 330 1,000
2004/05/27 330 330 330 330 1,000
2004/05/26 330 330 330 330 3,000
2004/05/24 330 330 325 326 13,000
2004/05/21 330 330 330 330 1,000
2004/05/20 330 330 330 330 2,000
2004/05/19 330 335 330 330 8,000
2004/05/18 330 331 330 330 15,000
2004/05/17 335 340 335 335 11,000
2004/05/14 340 345 340 340 5,000
2004/05/13 350 350 350 350 2,000
2004/05/12 350 350 350 350 10,000
2004/05/11 350 350 350 350 3,000
2004/05/10 354 355 345 346 7,000
2004/05/07 355 356 355 356 2,000
2004/05/06 355 355 355 355 8,000
2004/04/30 355 358 355 355 4,000
2004/04/28 350 358 350 355 4,000
2004/04/27 350 350 350 350 2,000
2004/04/23 351 356 350 355 8,000
2004/04/22 355 355 351 352 3,000
2004/04/20 358 358 355 355 7,000
2004/04/19 355 359 355 355 5,000
2004/04/16 347 350 347 350 3,000
2004/04/15 352 352 352 352 2,000
2004/04/14 356 356 356 356 1,000
2004/04/13 350 359 350 359 2,000
2004/04/12 355 355 350 355 3,000
2004/04/08 355 355 355 355 1,000
2004/04/07 355 365 355 355 4,000
2004/04/06 355 355 350 351 4,000
2004/04/05 348 355 348 355 3,000
2004/04/02 355 355 350 350 8,000
2004/03/30 345 350 345 350 4,000
2004/03/29 355 355 355 355 1,000
2004/03/23 340 345 340 340 6,000
2004/03/22 340 340 340 340 2,000
2004/03/18 350 350 340 341 4,000
2004/03/17 360 361 355 355 3,000
2004/03/16 350 350 350 350 2,000
2004/03/12 343 365 343 364 17,000
2004/03/11 340 340 340 340 1,000
2004/03/10 340 340 340 340 1,000
2004/03/09 337 340 337 338 14,000
2004/03/08 337 338 337 338 3,000
2004/03/05 335 345 315 345 9,000
2004/03/04 348 348 348 348 1,000
2004/03/03 350 350 348 348 5,000
2004/03/02 348 348 348 348 5,000
2004/03/01 345 345 341 341 4,000
2004/02/25 350 350 350 350 2,000
2004/02/24 340 360 340 350 7,000
2004/02/23 390 390 385 385 2,000
2004/02/20 380 385 378 380 5,000
2004/02/19 365 378 365 378 16,000
2004/02/18 367 367 360 362 15,000
2004/02/17 364 368 364 365 6,000
2004/02/16 364 365 364 365 9,000
2004/02/13 365 365 365 365 1,000
2004/02/12 361 361 360 360 5,000
2004/02/10 360 360 360 360 4,000
2004/02/09 360 360 360 360 2,000
2004/02/06 361 361 360 360 4,000
2004/02/05 361 375 361 367 3,000
2004/02/03 379 379 365 365 3,000
2004/02/02 365 365 365 365 1,000
2004/01/30 356 356 355 355 2,000
2004/01/28 354 355 354 355 2,000
2004/01/27 350 353 350 353 2,000
2004/01/26 355 360 355 360 6,000
2004/01/23 356 356 356 356 3,000
2004/01/22 360 365 356 356 8,000
2004/01/21 365 370 355 360 6,000
2004/01/20 365 370 365 370 4,000
2004/01/19 368 370 368 370 2,000
2004/01/16 360 360 360 360 1,000
2004/01/14 355 355 355 355 1,000
2004/01/13 360 360 350 350 2,000
2004/01/09 355 355 350 350 2,000
2004/01/08 350 350 350 350 1,000
2004/01/07 345 350 345 350 3,000
2004/01/06 355 360 350 350 7,000

このページの先頭へ