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 |
---|---|---|---|---|---|
2007/12/27 | 391 | 400 | 391 | 400 | 6,000 |
2007/12/26 | 400 | 400 | 400 | 400 | 2,000 |
2007/12/25 | 390 | 401 | 390 | 400 | 6,000 |
2007/12/20 | 405 | 405 | 404 | 405 | 3,000 |
2007/12/17 | 408 | 409 | 401 | 401 | 7,000 |
2007/12/14 | 385 | 386 | 385 | 386 | 2,000 |
2007/12/12 | 400 | 400 | 399 | 400 | 4,000 |
2007/12/03 | 391 | 392 | 390 | 392 | 5,000 |
2007/11/28 | 400 | 400 | 400 | 400 | 2,000 |
2007/11/26 | 390 | 391 | 390 | 391 | 8,000 |
2007/11/22 | 391 | 391 | 390 | 390 | 4,000 |
2007/11/20 | 401 | 402 | 401 | 402 | 2,000 |
2007/11/16 | 393 | 394 | 393 | 394 | 2,000 |
2007/11/14 | 392 | 393 | 392 | 393 | 2,000 |
2007/11/08 | 391 | 391 | 390 | 390 | 4,000 |
2007/11/06 | 400 | 400 | 400 | 400 | 4,000 |
2007/11/05 | 400 | 400 | 400 | 400 | 4,000 |
2007/11/02 | 400 | 400 | 400 | 400 | 2,000 |
2007/10/23 | 400 | 400 | 400 | 400 | 2,000 |
2007/10/18 | 426 | 431 | 426 | 431 | 2,000 |
2007/10/17 | 430 | 431 | 430 | 431 | 2,000 |
2007/10/11 | 400 | 400 | 400 | 400 | 2,000 |
2007/10/10 | 411 | 420 | 400 | 420 | 10,000 |
2007/10/03 | 420 | 420 | 420 | 420 | 2,000 |
2007/10/02 | 420 | 420 | 420 | 420 | 2,000 |
2007/10/01 | 424 | 425 | 424 | 425 | 2,000 |
2007/09/19 | 450 | 450 | 450 | 450 | 1,000 |
2007/09/18 | 450 | 450 | 420 | 420 | 3,000 |
2007/09/13 | 420 | 420 | 420 | 420 | 1,000 |
2007/09/12 | 410 | 410 | 410 | 410 | 3,000 |
2007/08/27 | 428 | 428 | 427 | 427 | 2,000 |
2007/08/20 | 430 | 430 | 430 | 430 | 2,000 |
2007/08/16 | 400 | 400 | 400 | 400 | 1,000 |
2007/08/15 | 411 | 411 | 410 | 410 | 4,000 |
2007/08/09 | 410 | 410 | 410 | 410 | 1,000 |
2007/08/08 | 415 | 415 | 415 | 415 | 1,000 |
2007/08/03 | 410 | 410 | 401 | 401 | 5,000 |
2007/07/31 | 411 | 411 | 410 | 410 | 2,000 |
2007/07/27 | 405 | 406 | 405 | 406 | 3,000 |
2007/07/26 | 430 | 430 | 430 | 430 | 1,000 |
2007/07/17 | 429 | 439 | 419 | 430 | 5,000 |
2007/07/12 | 408 | 408 | 407 | 407 | 2,000 |
2007/07/11 | 407 | 407 | 407 | 407 | 2,000 |
2007/07/10 | 416 | 416 | 415 | 415 | 6,000 |
2007/07/03 | 438 | 438 | 432 | 432 | 2,000 |
2007/07/02 | 400 | 410 | 400 | 410 | 4,000 |
2007/06/29 | 410 | 410 | 410 | 410 | 3,000 |
2007/06/27 | 414 | 415 | 414 | 415 | 2,000 |
2007/06/25 | 434 | 434 | 434 | 434 | 1,000 |
2007/06/22 | 431 | 440 | 430 | 440 | 5,000 |
2007/06/21 | 421 | 421 | 420 | 420 | 2,000 |
2007/06/18 | 418 | 422 | 418 | 422 | 2,000 |
2007/06/14 | 411 | 411 | 410 | 410 | 2,000 |
2007/06/13 | 410 | 410 | 410 | 410 | 8,000 |
2007/06/11 | 405 | 405 | 405 | 405 | 1,000 |
2007/06/06 | 406 | 410 | 399 | 405 | 6,000 |
2007/06/05 | 394 | 395 | 394 | 395 | 4,000 |
2007/06/01 | 400 | 400 | 400 | 400 | 3,000 |
2007/05/31 | 399 | 400 | 399 | 400 | 2,000 |
2007/05/24 | 411 | 411 | 411 | 411 | 1,000 |
2007/05/23 | 400 | 401 | 400 | 400 | 6,000 |
2007/05/18 | 423 | 423 | 422 | 422 | 2,000 |
2007/05/17 | 409 | 410 | 409 | 410 | 3,000 |
2007/05/16 | 409 | 410 | 409 | 410 | 2,000 |
2007/05/14 | 410 | 411 | 410 | 411 | 2,000 |
2007/05/11 | 410 | 410 | 410 | 410 | 4,000 |
2007/05/10 | 411 | 411 | 411 | 411 | 2,000 |
2007/04/25 | 410 | 410 | 410 | 410 | 2,000 |
2007/04/24 | 410 | 410 | 410 | 410 | 1,000 |
2007/04/23 | 413 | 413 | 412 | 413 | 8,000 |
2007/04/18 | 450 | 450 | 430 | 430 | 2,000 |
2007/04/17 | 445 | 445 | 445 | 445 | 1,000 |
2007/04/11 | 410 | 412 | 410 | 412 | 2,000 |
2007/03/27 | 419 | 430 | 419 | 430 | 4,000 |
2007/03/26 | 420 | 421 | 420 | 421 | 2,000 |
2007/03/23 | 435 | 435 | 435 | 435 | 2,000 |
2007/03/22 | 435 | 435 | 435 | 435 | 1,000 |
2007/03/20 | 435 | 435 | 435 | 435 | 1,000 |
2007/03/19 | 479 | 479 | 478 | 478 | 2,000 |
2007/03/12 | 434 | 435 | 434 | 435 | 2,000 |
2007/03/09 | 420 | 420 | 420 | 420 | 1,000 |
2007/03/01 | 420 | 420 | 419 | 419 | 3,000 |
2007/02/28 | 430 | 430 | 411 | 420 | 4,000 |
2007/02/27 | 451 | 451 | 451 | 451 | 1,000 |
2007/02/23 | 460 | 460 | 451 | 451 | 2,000 |
2007/02/22 | 456 | 479 | 456 | 479 | 3,000 |
2007/02/21 | 457 | 457 | 457 | 457 | 2,000 |
2007/02/20 | 475 | 475 | 456 | 456 | 3,000 |
2007/02/19 | 455 | 457 | 455 | 456 | 8,000 |
2007/02/15 | 474 | 475 | 474 | 474 | 6,000 |
2007/02/07 | 480 | 480 | 475 | 475 | 4,000 |
2007/02/06 | 485 | 485 | 485 | 485 | 1,000 |
2007/01/29 | 481 | 481 | 480 | 480 | 2,000 |
2007/01/26 | 470 | 480 | 470 | 480 | 2,000 |
2007/01/24 | 475 | 475 | 475 | 475 | 1,000 |
2007/01/23 | 482 | 482 | 481 | 481 | 2,000 |
2007/01/22 | 470 | 470 | 470 | 470 | 1,000 |
2007/01/19 | 491 | 491 | 490 | 490 | 2,000 |
2007/01/18 | 490 | 494 | 490 | 494 | 2,000 |
2007/01/17 | 470 | 489 | 470 | 489 | 5,000 |
2007/01/16 | 470 | 470 | 470 | 470 | 1,000 |
2007/01/12 | 479 | 479 | 479 | 479 | 1,000 |