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 |