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 |
---|---|---|---|---|---|
2005/12/30 | 501 | 501 | 500 | 500 | 8,000 |
2005/12/29 | 500 | 500 | 499 | 499 | 5,000 |
2005/12/28 | 496 | 496 | 494 | 495 | 7,000 |
2005/12/27 | 495 | 496 | 495 | 496 | 12,000 |
2005/12/26 | 493 | 496 | 493 | 495 | 28,000 |
2005/12/22 | 490 | 494 | 489 | 493 | 12,000 |
2005/12/21 | 494 | 495 | 491 | 491 | 10,000 |
2005/12/20 | 494 | 495 | 494 | 495 | 4,000 |
2005/12/19 | 493 | 495 | 493 | 494 | 17,000 |
2005/12/16 | 493 | 495 | 493 | 493 | 9,000 |
2005/12/15 | 496 | 496 | 494 | 495 | 12,000 |
2005/12/14 | 495 | 495 | 493 | 495 | 8,000 |
2005/12/13 | 495 | 495 | 495 | 495 | 2,000 |
2005/12/12 | 495 | 495 | 494 | 494 | 15,000 |
2005/12/09 | 495 | 496 | 495 | 495 | 7,000 |
2005/12/08 | 495 | 497 | 495 | 496 | 4,000 |
2005/12/07 | 496 | 496 | 495 | 495 | 4,000 |
2005/12/06 | 500 | 500 | 500 | 500 | 1,000 |
2005/12/05 | 492 | 493 | 491 | 492 | 6,000 |
2005/12/02 | 492 | 492 | 492 | 492 | 2,000 |
2005/11/30 | 492 | 492 | 491 | 491 | 2,000 |
2005/11/29 | 487 | 488 | 485 | 485 | 8,000 |
2005/11/28 | 491 | 492 | 490 | 491 | 8,000 |
2005/11/25 | 488 | 488 | 484 | 488 | 12,000 |
2005/11/24 | 486 | 487 | 486 | 486 | 4,000 |
2005/11/21 | 488 | 489 | 484 | 485 | 11,000 |
2005/11/18 | 489 | 491 | 488 | 490 | 14,000 |
2005/11/17 | 489 | 491 | 489 | 489 | 13,000 |
2005/11/16 | 501 | 503 | 485 | 487 | 24,000 |
2005/11/14 | 500 | 500 | 500 | 500 | 4,000 |
2005/11/11 | 499 | 500 | 499 | 500 | 4,000 |
2005/11/10 | 493 | 500 | 493 | 493 | 10,000 |
2005/11/09 | 490 | 493 | 490 | 493 | 8,000 |
2005/11/08 | 491 | 491 | 490 | 490 | 2,000 |
2005/11/07 | 490 | 490 | 485 | 485 | 2,000 |
2005/11/02 | 477 | 479 | 477 | 479 | 2,000 |
2005/10/31 | 480 | 481 | 479 | 479 | 4,000 |
2005/10/27 | 492 | 492 | 490 | 490 | 2,000 |
2005/10/26 | 484 | 490 | 484 | 490 | 2,000 |
2005/10/25 | 486 | 487 | 486 | 487 | 2,000 |
2005/10/24 | 489 | 490 | 489 | 490 | 2,000 |
2005/10/18 | 485 | 485 | 484 | 484 | 4,000 |
2005/10/17 | 479 | 485 | 479 | 479 | 4,000 |
2005/10/11 | 485 | 485 | 485 | 485 | 2,000 |
2005/10/07 | 480 | 485 | 480 | 485 | 3,000 |
2005/10/06 | 489 | 489 | 489 | 489 | 1,000 |
2005/10/05 | 487 | 488 | 487 | 488 | 2,000 |
2005/10/04 | 487 | 490 | 486 | 490 | 9,000 |
2005/10/03 | 490 | 490 | 490 | 490 | 4,000 |
2005/09/30 | 491 | 491 | 491 | 491 | 2,000 |
2005/09/29 | 490 | 491 | 490 | 491 | 4,000 |
2005/09/28 | 490 | 496 | 490 | 495 | 4,000 |
2005/09/22 | 490 | 491 | 490 | 491 | 4,000 |
2005/09/21 | 500 | 501 | 494 | 495 | 4,000 |
2005/09/20 | 499 | 501 | 499 | 500 | 4,000 |
2005/09/16 | 500 | 501 | 500 | 500 | 3,000 |
2005/09/15 | 505 | 505 | 505 | 505 | 1,000 |
2005/09/13 | 498 | 499 | 498 | 499 | 2,000 |
2005/09/09 | 498 | 498 | 496 | 496 | 2,000 |
2005/09/07 | 490 | 490 | 490 | 490 | 2,000 |
2005/09/06 | 489 | 490 | 489 | 490 | 2,000 |
2005/09/02 | 490 | 490 | 490 | 490 | 1,000 |
2005/09/01 | 487 | 487 | 487 | 487 | 1,000 |
2005/08/29 | 491 | 491 | 491 | 491 | 2,000 |
2005/08/26 | 491 | 491 | 490 | 490 | 8,000 |
2005/08/23 | 490 | 491 | 490 | 490 | 5,000 |
2005/08/22 | 489 | 489 | 489 | 489 | 1,000 |
2005/08/19 | 493 | 493 | 490 | 490 | 3,000 |
2005/08/18 | 498 | 499 | 498 | 499 | 2,000 |
2005/08/17 | 490 | 490 | 486 | 486 | 4,000 |
2005/08/16 | 490 | 490 | 490 | 490 | 6,000 |
2005/08/12 | 495 | 495 | 494 | 494 | 2,000 |
2005/08/10 | 499 | 499 | 498 | 498 | 2,000 |
2005/08/09 | 495 | 495 | 495 | 495 | 1,000 |
2005/08/08 | 485 | 485 | 485 | 485 | 1,000 |
2005/08/04 | 499 | 509 | 483 | 509 | 15,000 |
2005/08/03 | 500 | 510 | 499 | 505 | 12,000 |
2005/08/01 | 500 | 500 | 500 | 500 | 4,000 |
2005/07/29 | 500 | 500 | 499 | 500 | 5,000 |
2005/07/28 | 485 | 493 | 485 | 490 | 8,000 |
2005/07/26 | 480 | 485 | 480 | 485 | 2,000 |
2005/07/25 | 477 | 480 | 477 | 480 | 4,000 |
2005/07/22 | 480 | 480 | 480 | 480 | 1,000 |
2005/07/21 | 505 | 505 | 480 | 480 | 4,000 |
2005/07/14 | 509 | 510 | 509 | 510 | 2,000 |
2005/07/13 | 510 | 510 | 510 | 510 | 2,000 |
2005/07/12 | 507 | 507 | 507 | 507 | 1,000 |
2005/07/08 | 505 | 506 | 505 | 506 | 6,000 |
2005/07/07 | 510 | 510 | 510 | 510 | 1,000 |
2005/07/06 | 507 | 514 | 506 | 514 | 4,000 |
2005/07/05 | 509 | 509 | 505 | 506 | 6,000 |
2005/07/04 | 505 | 510 | 504 | 505 | 19,000 |
2005/07/01 | 480 | 505 | 480 | 505 | 5,000 |
2005/06/29 | 480 | 481 | 480 | 480 | 4,000 |
2005/06/28 | 490 | 490 | 480 | 480 | 3,000 |
2005/06/27 | 485 | 485 | 485 | 485 | 2,000 |
2005/06/24 | 485 | 485 | 485 | 485 | 1,000 |
2005/06/22 | 485 | 485 | 485 | 485 | 1,000 |
2005/06/20 | 499 | 500 | 490 | 490 | 6,000 |
2005/06/17 | 500 | 502 | 500 | 500 | 5,000 |
2005/06/16 | 495 | 500 | 495 | 500 | 2,000 |
2005/06/15 | 489 | 490 | 489 | 490 | 2,000 |
2005/06/14 | 475 | 495 | 475 | 495 | 3,000 |
2005/06/09 | 470 | 470 | 470 | 470 | 3,000 |
2005/06/06 | 460 | 470 | 460 | 470 | 2,000 |
2005/06/03 | 460 | 460 | 460 | 460 | 1,000 |
2005/05/30 | 480 | 480 | 470 | 470 | 2,000 |
2005/05/27 | 466 | 466 | 466 | 466 | 1,000 |
2005/05/26 | 484 | 485 | 484 | 485 | 2,000 |
2005/05/25 | 465 | 485 | 465 | 485 | 5,000 |
2005/05/24 | 466 | 466 | 466 | 466 | 1,000 |
2005/05/19 | 487 | 490 | 466 | 466 | 4,000 |
2005/05/18 | 450 | 490 | 450 | 490 | 3,000 |
2005/05/17 | 460 | 460 | 440 | 440 | 7,000 |
2005/05/16 | 464 | 465 | 464 | 465 | 2,000 |
2005/05/13 | 469 | 470 | 469 | 470 | 2,000 |
2005/05/12 | 470 | 470 | 470 | 470 | 1,000 |
2005/05/11 | 463 | 475 | 463 | 475 | 4,000 |
2005/05/10 | 470 | 470 | 470 | 470 | 1,000 |
2005/05/09 | 483 | 483 | 480 | 480 | 2,000 |
2005/04/27 | 461 | 478 | 461 | 478 | 2,000 |
2005/04/26 | 476 | 476 | 455 | 456 | 5,000 |
2005/04/25 | 477 | 478 | 477 | 478 | 2,000 |
2005/04/22 | 472 | 476 | 470 | 476 | 3,000 |
2005/04/18 | 465 | 466 | 454 | 455 | 6,000 |
2005/04/15 | 476 | 476 | 476 | 476 | 1,000 |
2005/04/14 | 479 | 479 | 479 | 479 | 1,000 |
2005/04/13 | 485 | 485 | 479 | 480 | 3,000 |
2005/04/07 | 479 | 480 | 479 | 479 | 4,000 |
2005/04/04 | 480 | 480 | 480 | 480 | 1,000 |
2005/03/31 | 480 | 480 | 480 | 480 | 1,000 |
2005/03/30 | 480 | 480 | 480 | 480 | 3,000 |
2005/03/29 | 479 | 480 | 479 | 480 | 2,000 |
2005/03/28 | 480 | 480 | 480 | 480 | 3,000 |
2005/03/25 | 500 | 501 | 499 | 499 | 3,000 |
2005/03/24 | 501 | 501 | 500 | 500 | 8,000 |
2005/03/23 | 486 | 500 | 486 | 500 | 9,000 |
2005/03/22 | 485 | 490 | 485 | 486 | 8,000 |
2005/03/18 | 496 | 497 | 484 | 485 | 6,000 |
2005/03/16 | 500 | 500 | 485 | 498 | 4,000 |
2005/03/11 | 524 | 524 | 518 | 518 | 2,000 |
2005/03/10 | 529 | 530 | 529 | 529 | 7,000 |
2005/03/09 | 517 | 530 | 517 | 530 | 8,000 |
2005/03/08 | 500 | 510 | 499 | 510 | 4,000 |
2005/03/07 | 496 | 496 | 496 | 496 | 1,000 |
2005/03/04 | 494 | 495 | 494 | 495 | 4,000 |
2005/03/03 | 485 | 500 | 485 | 490 | 12,000 |
2005/03/02 | 501 | 501 | 483 | 485 | 12,000 |
2005/03/01 | 515 | 516 | 500 | 501 | 9,000 |
2005/02/24 | 509 | 510 | 509 | 510 | 6,000 |
2005/02/23 | 520 | 520 | 509 | 510 | 11,000 |
2005/02/22 | 549 | 550 | 549 | 550 | 3,000 |
2005/02/21 | 550 | 550 | 550 | 550 | 1,000 |
2005/02/18 | 544 | 556 | 544 | 550 | 4,000 |
2005/02/17 | 565 | 565 | 559 | 559 | 4,000 |
2005/02/16 | 536 | 537 | 530 | 530 | 5,000 |
2005/02/14 | 525 | 550 | 525 | 550 | 10,000 |
2005/02/10 | 515 | 522 | 515 | 520 | 6,000 |
2005/02/09 | 519 | 519 | 516 | 516 | 9,000 |
2005/02/08 | 515 | 519 | 515 | 515 | 11,000 |
2005/02/07 | 519 | 521 | 515 | 515 | 7,000 |
2005/02/04 | 535 | 535 | 524 | 524 | 9,000 |
2005/02/03 | 546 | 546 | 540 | 540 | 4,000 |
2005/02/02 | 540 | 545 | 540 | 545 | 8,000 |
2005/02/01 | 520 | 530 | 509 | 530 | 23,000 |
2005/01/31 | 560 | 561 | 519 | 523 | 41,000 |
2005/01/28 | 579 | 580 | 579 | 580 | 5,000 |
2005/01/27 | 581 | 582 | 579 | 580 | 18,000 |
2005/01/26 | 549 | 580 | 549 | 571 | 14,000 |
2005/01/25 | 535 | 545 | 535 | 545 | 7,000 |
2005/01/24 | 535 | 535 | 529 | 530 | 3,000 |
2005/01/21 | 527 | 528 | 525 | 525 | 4,000 |
2005/01/20 | 515 | 515 | 515 | 515 | 1,000 |
2005/01/19 | 510 | 522 | 510 | 517 | 7,000 |
2005/01/18 | 510 | 512 | 510 | 510 | 3,000 |
2005/01/17 | 500 | 501 | 500 | 501 | 3,000 |
2005/01/14 | 500 | 501 | 500 | 501 | 5,000 |
2005/01/13 | 499 | 500 | 499 | 500 | 3,000 |
2005/01/12 | 500 | 510 | 500 | 510 | 5,000 |
2005/01/11 | 501 | 510 | 500 | 510 | 7,000 |
2005/01/07 | 500 | 510 | 500 | 501 | 13,000 |
2005/01/06 | 500 | 509 | 500 | 509 | 11,000 |
2005/01/05 | 494 | 494 | 484 | 485 | 7,000 |
2005/01/04 | 510 | 510 | 493 | 494 | 8,000 |