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 |
|---|---|---|---|---|---|
| 2006/12/29 | 491 | 491 | 491 | 491 | 2,000 |
| 2006/12/28 | 491 | 491 | 490 | 490 | 12,000 |
| 2006/12/26 | 491 | 491 | 490 | 490 | 2,000 |
| 2006/12/25 | 481 | 481 | 475 | 480 | 11,000 |
| 2006/12/21 | 471 | 471 | 471 | 471 | 6,000 |
| 2006/12/20 | 473 | 478 | 473 | 478 | 3,000 |
| 2006/12/19 | 477 | 477 | 477 | 477 | 1,000 |
| 2006/12/18 | 495 | 495 | 490 | 490 | 2,000 |
| 2006/12/15 | 486 | 486 | 485 | 485 | 2,000 |
| 2006/12/14 | 442 | 491 | 442 | 485 | 10,000 |
| 2006/12/12 | 457 | 457 | 456 | 457 | 3,000 |
| 2006/12/08 | 457 | 457 | 457 | 457 | 1,000 |
| 2006/12/05 | 494 | 495 | 494 | 495 | 3,000 |
| 2006/12/04 | 486 | 490 | 486 | 489 | 7,000 |
| 2006/12/01 | 485 | 486 | 485 | 486 | 3,000 |
| 2006/11/29 | 480 | 480 | 480 | 480 | 2,000 |
| 2006/11/27 | 480 | 481 | 480 | 480 | 4,000 |
| 2006/11/24 | 481 | 482 | 480 | 480 | 4,000 |
| 2006/11/22 | 472 | 472 | 472 | 472 | 2,000 |
| 2006/11/20 | 494 | 495 | 494 | 495 | 2,000 |
| 2006/11/15 | 453 | 453 | 451 | 451 | 2,000 |
| 2006/11/14 | 451 | 452 | 451 | 452 | 2,000 |
| 2006/11/10 | 485 | 485 | 485 | 485 | 1,000 |
| 2006/11/08 | 460 | 491 | 460 | 490 | 32,000 |
| 2006/11/07 | 490 | 491 | 490 | 491 | 4,000 |
| 2006/11/06 | 491 | 491 | 490 | 491 | 10,000 |
| 2006/11/01 | 487 | 488 | 477 | 488 | 12,000 |
| 2006/10/30 | 471 | 471 | 471 | 471 | 1,000 |
| 2006/10/27 | 484 | 485 | 483 | 484 | 4,000 |
| 2006/10/25 | 480 | 483 | 479 | 483 | 19,000 |
| 2006/10/24 | 484 | 484 | 483 | 483 | 2,000 |
| 2006/10/20 | 480 | 482 | 471 | 481 | 12,000 |
| 2006/10/19 | 480 | 482 | 480 | 481 | 26,000 |
| 2006/10/18 | 480 | 480 | 480 | 480 | 1,000 |
| 2006/10/16 | 459 | 460 | 450 | 450 | 4,000 |
| 2006/10/13 | 440 | 461 | 440 | 460 | 8,000 |
| 2006/10/06 | 460 | 466 | 460 | 466 | 2,000 |
| 2006/10/05 | 445 | 445 | 440 | 440 | 2,000 |
| 2006/10/03 | 450 | 461 | 450 | 460 | 4,000 |
| 2006/09/25 | 460 | 463 | 460 | 462 | 15,000 |
| 2006/09/21 | 455 | 455 | 455 | 455 | 1,000 |
| 2006/09/20 | 461 | 462 | 460 | 462 | 7,000 |
| 2006/09/19 | 459 | 461 | 459 | 460 | 5,000 |
| 2006/09/14 | 450 | 450 | 450 | 450 | 1,000 |
| 2006/09/12 | 460 | 460 | 460 | 460 | 1,000 |
| 2006/09/05 | 465 | 466 | 465 | 465 | 3,000 |
| 2006/09/04 | 462 | 462 | 460 | 460 | 2,000 |
| 2006/09/01 | 460 | 462 | 460 | 460 | 3,000 |
| 2006/08/31 | 441 | 443 | 441 | 443 | 2,000 |
| 2006/08/30 | 461 | 462 | 461 | 461 | 5,000 |
| 2006/08/24 | 460 | 461 | 460 | 461 | 2,000 |
| 2006/08/22 | 470 | 470 | 469 | 469 | 2,000 |
| 2006/08/21 | 461 | 470 | 460 | 470 | 6,000 |
| 2006/08/18 | 472 | 473 | 455 | 455 | 5,000 |
| 2006/08/17 | 418 | 441 | 418 | 441 | 15,000 |
| 2006/08/16 | 444 | 444 | 439 | 439 | 2,000 |
| 2006/08/09 | 424 | 424 | 424 | 424 | 1,000 |
| 2006/08/08 | 425 | 425 | 425 | 425 | 1,000 |
| 2006/07/31 | 429 | 429 | 428 | 428 | 2,000 |
| 2006/07/28 | 425 | 425 | 423 | 423 | 3,000 |
| 2006/07/26 | 410 | 410 | 410 | 410 | 1,000 |
| 2006/07/21 | 425 | 425 | 420 | 421 | 23,000 |
| 2006/07/20 | 425 | 425 | 425 | 425 | 1,000 |
| 2006/07/19 | 432 | 432 | 427 | 427 | 2,000 |
| 2006/07/18 | 432 | 432 | 432 | 432 | 1,000 |
| 2006/07/13 | 419 | 419 | 419 | 419 | 2,000 |
| 2006/07/12 | 415 | 415 | 415 | 415 | 1,000 |
| 2006/07/11 | 409 | 411 | 409 | 410 | 8,000 |
| 2006/07/06 | 410 | 410 | 410 | 410 | 1,000 |
| 2006/07/04 | 411 | 411 | 409 | 410 | 4,000 |
| 2006/07/03 | 400 | 400 | 400 | 400 | 5,000 |
| 2006/06/30 | 410 | 410 | 410 | 410 | 1,000 |
| 2006/06/29 | 419 | 420 | 419 | 420 | 2,000 |
| 2006/06/27 | 436 | 436 | 436 | 436 | 1,000 |
| 2006/06/26 | 420 | 420 | 420 | 420 | 1,000 |
| 2006/06/19 | 422 | 423 | 407 | 407 | 3,000 |
| 2006/06/16 | 376 | 400 | 376 | 399 | 3,000 |
| 2006/06/15 | 372 | 375 | 372 | 375 | 2,000 |
| 2006/06/14 | 374 | 375 | 364 | 370 | 12,000 |
| 2006/06/13 | 374 | 374 | 374 | 374 | 1,000 |
| 2006/06/12 | 377 | 377 | 377 | 377 | 2,000 |
| 2006/06/09 | 392 | 392 | 392 | 392 | 1,000 |
| 2006/06/08 | 399 | 400 | 394 | 394 | 6,000 |
| 2006/06/05 | 408 | 408 | 408 | 408 | 1,000 |
| 2006/06/02 | 429 | 430 | 419 | 419 | 3,000 |
| 2006/05/31 | 426 | 427 | 426 | 427 | 2,000 |
| 2006/05/30 | 427 | 427 | 427 | 427 | 2,000 |
| 2006/05/26 | 431 | 431 | 430 | 430 | 2,000 |
| 2006/05/23 | 426 | 427 | 426 | 427 | 2,000 |
| 2006/05/17 | 430 | 431 | 430 | 431 | 2,000 |
| 2006/05/16 | 430 | 430 | 430 | 430 | 2,000 |
| 2006/05/11 | 430 | 430 | 430 | 430 | 2,000 |
| 2006/05/10 | 430 | 436 | 430 | 436 | 2,000 |
| 2006/05/09 | 430 | 430 | 430 | 430 | 2,000 |
| 2006/05/08 | 430 | 430 | 429 | 430 | 4,000 |
| 2006/04/28 | 429 | 430 | 427 | 427 | 6,000 |
| 2006/04/26 | 429 | 430 | 429 | 430 | 3,000 |
| 2006/04/25 | 432 | 433 | 429 | 430 | 8,000 |
| 2006/04/24 | 455 | 456 | 450 | 450 | 7,000 |
| 2006/04/19 | 465 | 465 | 465 | 465 | 2,000 |
| 2006/04/18 | 464 | 465 | 464 | 465 | 2,000 |
| 2006/04/17 | 465 | 466 | 464 | 465 | 4,000 |
| 2006/04/14 | 464 | 465 | 464 | 465 | 2,000 |
| 2006/04/10 | 465 | 465 | 464 | 464 | 3,000 |
| 2006/04/07 | 460 | 461 | 460 | 461 | 2,000 |
| 2006/04/06 | 480 | 480 | 480 | 480 | 1,000 |
| 2006/04/05 | 470 | 471 | 469 | 469 | 6,000 |
| 2006/04/03 | 477 | 480 | 477 | 480 | 7,000 |
| 2006/03/31 | 481 | 481 | 481 | 481 | 1,000 |
| 2006/03/29 | 475 | 475 | 459 | 460 | 6,000 |
| 2006/03/28 | 480 | 481 | 480 | 480 | 3,000 |
| 2006/03/27 | 483 | 483 | 483 | 483 | 1,000 |
| 2006/03/24 | 484 | 486 | 484 | 486 | 5,000 |
| 2006/03/23 | 480 | 480 | 480 | 480 | 1,000 |
| 2006/03/22 | 483 | 483 | 482 | 482 | 2,000 |
| 2006/03/20 | 481 | 482 | 481 | 482 | 3,000 |
| 2006/03/17 | 469 | 480 | 469 | 480 | 5,000 |
| 2006/03/16 | 465 | 465 | 465 | 465 | 3,000 |
| 2006/03/15 | 470 | 470 | 470 | 470 | 1,000 |
| 2006/03/14 | 460 | 460 | 460 | 460 | 1,000 |
| 2006/03/13 | 459 | 460 | 459 | 460 | 2,000 |
| 2006/03/08 | 450 | 450 | 449 | 450 | 3,000 |
| 2006/03/07 | 459 | 460 | 459 | 460 | 3,000 |
| 2006/03/06 | 466 | 466 | 465 | 465 | 2,000 |
| 2006/03/03 | 469 | 470 | 469 | 470 | 2,000 |
| 2006/03/01 | 479 | 479 | 470 | 470 | 5,000 |
| 2006/02/28 | 479 | 480 | 479 | 480 | 2,000 |
| 2006/02/27 | 484 | 485 | 484 | 484 | 5,000 |
| 2006/02/24 | 480 | 481 | 480 | 480 | 11,000 |
| 2006/02/23 | 495 | 497 | 479 | 480 | 18,000 |
| 2006/02/22 | 509 | 511 | 509 | 510 | 13,000 |
| 2006/02/21 | 504 | 510 | 500 | 509 | 8,000 |
| 2006/02/20 | 507 | 508 | 504 | 505 | 10,000 |
| 2006/02/17 | 510 | 511 | 506 | 506 | 5,000 |
| 2006/02/16 | 514 | 516 | 510 | 510 | 7,000 |
| 2006/02/15 | 510 | 517 | 510 | 517 | 7,000 |
| 2006/02/14 | 510 | 510 | 509 | 510 | 9,000 |
| 2006/02/13 | 514 | 515 | 514 | 515 | 2,000 |
| 2006/02/10 | 529 | 529 | 520 | 520 | 8,000 |
| 2006/02/09 | 529 | 529 | 529 | 529 | 8,000 |
| 2006/02/07 | 530 | 534 | 529 | 529 | 9,000 |
| 2006/02/06 | 529 | 530 | 529 | 530 | 3,000 |
| 2006/02/03 | 534 | 534 | 520 | 520 | 17,000 |
| 2006/02/01 | 534 | 534 | 530 | 530 | 8,000 |
| 2006/01/31 | 530 | 531 | 530 | 531 | 8,000 |
| 2006/01/30 | 530 | 536 | 530 | 531 | 8,000 |
| 2006/01/27 | 530 | 531 | 529 | 530 | 8,000 |
| 2006/01/26 | 521 | 530 | 520 | 530 | 4,000 |
| 2006/01/25 | 511 | 512 | 511 | 511 | 3,000 |
| 2006/01/24 | 511 | 512 | 511 | 512 | 2,000 |
| 2006/01/23 | 514 | 515 | 509 | 510 | 14,000 |
| 2006/01/20 | 509 | 510 | 509 | 510 | 2,000 |
| 2006/01/19 | 495 | 507 | 495 | 507 | 4,000 |
| 2006/01/18 | 516 | 517 | 499 | 499 | 39,000 |
| 2006/01/17 | 535 | 536 | 516 | 521 | 12,000 |
| 2006/01/16 | 540 | 540 | 536 | 540 | 6,000 |
| 2006/01/13 | 545 | 547 | 541 | 547 | 6,000 |
| 2006/01/12 | 550 | 550 | 545 | 547 | 7,000 |
| 2006/01/11 | 538 | 549 | 538 | 545 | 16,000 |
| 2006/01/10 | 520 | 537 | 520 | 535 | 9,000 |
| 2006/01/06 | 510 | 510 | 505 | 510 | 14,000 |
| 2006/01/05 | 500 | 505 | 500 | 505 | 12,000 |
| 2006/01/04 | 499 | 500 | 499 | 500 | 2,000 |