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 |
|---|---|---|---|---|---|
| 2009/12/30 | 211 | 214 | 211 | 214 | 5,000 |
| 2009/12/29 | 211 | 211 | 211 | 211 | 2,000 |
| 2009/12/28 | 210 | 210 | 210 | 210 | 2,000 |
| 2009/12/25 | 210 | 210 | 210 | 210 | 3,000 |
| 2009/12/22 | 212 | 212 | 210 | 210 | 4,000 |
| 2009/12/18 | 222 | 222 | 222 | 222 | 1,000 |
| 2009/12/17 | 220 | 220 | 220 | 220 | 7,000 |
| 2009/12/15 | 210 | 215 | 210 | 215 | 4,000 |
| 2009/12/02 | 225 | 225 | 225 | 225 | 1,000 |
| 2009/11/30 | 210 | 210 | 210 | 210 | 1,000 |
| 2009/11/26 | 210 | 210 | 210 | 210 | 1,000 |
| 2009/11/25 | 213 | 213 | 213 | 213 | 1,000 |
| 2009/11/18 | 214 | 214 | 214 | 214 | 1,000 |
| 2009/11/16 | 230 | 230 | 211 | 211 | 3,000 |
| 2009/10/21 | 225 | 225 | 225 | 225 | 2,000 |
| 2009/10/19 | 215 | 215 | 215 | 215 | 1,000 |
| 2009/09/25 | 210 | 210 | 205 | 205 | 2,000 |
| 2009/09/18 | 224 | 224 | 210 | 210 | 2,000 |
| 2009/09/17 | 218 | 220 | 218 | 220 | 2,000 |
| 2009/09/15 | 208 | 208 | 208 | 208 | 1,000 |
| 2009/09/09 | 216 | 216 | 216 | 216 | 1,000 |
| 2009/09/08 | 216 | 216 | 216 | 216 | 2,000 |
| 2009/09/02 | 216 | 216 | 216 | 216 | 3,000 |
| 2009/09/01 | 215 | 216 | 215 | 216 | 4,000 |
| 2009/08/28 | 215 | 215 | 215 | 215 | 1,000 |
| 2009/08/25 | 235 | 235 | 235 | 235 | 1,000 |
| 2009/08/18 | 235 | 235 | 235 | 235 | 2,000 |
| 2009/08/17 | 230 | 230 | 230 | 230 | 1,000 |
| 2009/08/10 | 220 | 220 | 220 | 220 | 5,000 |
| 2009/08/07 | 220 | 220 | 220 | 220 | 1,000 |
| 2009/08/06 | 219 | 219 | 219 | 219 | 1,000 |
| 2009/08/05 | 210 | 210 | 210 | 210 | 1,000 |
| 2009/07/30 | 211 | 211 | 211 | 211 | 1,000 |
| 2009/07/23 | 206 | 206 | 206 | 206 | 1,000 |
| 2009/07/21 | 204 | 206 | 204 | 206 | 4,000 |
| 2009/07/17 | 219 | 219 | 219 | 219 | 5,000 |
| 2009/07/09 | 214 | 214 | 214 | 214 | 1,000 |
| 2009/07/08 | 200 | 200 | 200 | 200 | 6,000 |
| 2009/07/03 | 205 | 205 | 201 | 201 | 2,000 |
| 2009/07/02 | 215 | 215 | 205 | 205 | 7,000 |
| 2009/07/01 | 205 | 205 | 205 | 205 | 1,000 |
| 2009/06/30 | 210 | 210 | 210 | 210 | 1,000 |
| 2009/06/29 | 200 | 201 | 200 | 201 | 5,000 |
| 2009/06/18 | 205 | 205 | 205 | 205 | 1,000 |
| 2009/06/17 | 200 | 200 | 200 | 200 | 9,000 |
| 2009/06/15 | 195 | 200 | 195 | 200 | 2,000 |
| 2009/06/10 | 195 | 195 | 195 | 195 | 4,000 |
| 2009/06/03 | 200 | 200 | 200 | 200 | 1,000 |
| 2009/06/01 | 192 | 192 | 188 | 188 | 3,000 |
| 2009/05/25 | 190 | 190 | 190 | 190 | 1,000 |
| 2009/05/22 | 190 | 190 | 190 | 190 | 1,000 |
| 2009/05/21 | 199 | 199 | 199 | 199 | 1,000 |
| 2009/05/19 | 200 | 200 | 200 | 200 | 2,000 |
| 2009/05/18 | 194 | 198 | 194 | 198 | 2,000 |
| 2009/05/15 | 194 | 194 | 194 | 194 | 1,000 |
| 2009/05/08 | 200 | 200 | 200 | 200 | 1,000 |
| 2009/05/07 | 195 | 200 | 195 | 195 | 3,000 |
| 2009/04/30 | 190 | 190 | 190 | 190 | 5,000 |
| 2009/04/24 | 190 | 190 | 190 | 190 | 5,000 |
| 2009/04/20 | 190 | 190 | 190 | 190 | 2,000 |
| 2009/04/17 | 189 | 189 | 189 | 189 | 1,000 |
| 2009/04/06 | 185 | 185 | 185 | 185 | 1,000 |
| 2009/04/03 | 193 | 193 | 193 | 193 | 1,000 |
| 2009/04/02 | 230 | 230 | 230 | 230 | 1,000 |
| 2009/03/26 | 190 | 190 | 190 | 190 | 1,000 |
| 2009/03/18 | 202 | 202 | 202 | 202 | 1,000 |
| 2009/03/17 | 195 | 200 | 195 | 200 | 2,000 |
| 2009/03/16 | 175 | 175 | 175 | 175 | 1,000 |
| 2009/03/03 | 177 | 180 | 177 | 180 | 2,000 |
| 2009/02/24 | 167 | 167 | 167 | 167 | 1,000 |
| 2009/02/20 | 197 | 197 | 197 | 197 | 1,000 |
| 2009/02/19 | 197 | 197 | 197 | 197 | 1,000 |
| 2009/02/18 | 200 | 200 | 200 | 200 | 2,000 |
| 2009/02/17 | 180 | 180 | 180 | 180 | 2,000 |
| 2009/02/16 | 175 | 175 | 175 | 175 | 1,000 |
| 2009/02/13 | 179 | 179 | 179 | 179 | 2,000 |
| 2009/02/10 | 173 | 173 | 170 | 170 | 2,000 |
| 2009/02/05 | 190 | 190 | 190 | 190 | 1,000 |
| 2009/02/03 | 194 | 194 | 194 | 194 | 1,000 |
| 2009/01/30 | 208 | 210 | 208 | 210 | 2,000 |
| 2009/01/29 | 208 | 208 | 208 | 208 | 1,000 |
| 2009/01/23 | 212 | 212 | 212 | 212 | 2,000 |
| 2009/01/22 | 210 | 210 | 202 | 202 | 4,000 |
| 2009/01/20 | 235 | 235 | 235 | 235 | 1,000 |
| 2009/01/19 | 229 | 239 | 229 | 239 | 2,000 |
| 2009/01/15 | 220 | 220 | 220 | 220 | 1,000 |
| 2009/01/14 | 220 | 225 | 220 | 225 | 2,000 |
| 2009/01/13 | 220 | 225 | 220 | 225 | 6,000 |
| 2009/01/09 | 225 | 245 | 225 | 245 | 8,000 |
| 2009/01/08 | 231 | 240 | 230 | 240 | 4,000 |
| 2009/01/06 | 290 | 290 | 280 | 280 | 2,000 |