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 |
---|---|---|---|---|---|
2012/12/28 | 378 | 378 | 378 | 378 | 1,000 |
2012/12/27 | 370 | 370 | 370 | 370 | 1,000 |
2012/12/26 | 361 | 361 | 361 | 361 | 1,000 |
2012/12/18 | 358 | 358 | 358 | 358 | 1,000 |
2012/12/17 | 380 | 380 | 380 | 380 | 1,000 |
2012/12/12 | 358 | 358 | 354 | 354 | 2,000 |
2012/12/11 | 380 | 380 | 353 | 353 | 3,000 |
2012/12/10 | 347 | 354 | 347 | 354 | 3,000 |
2012/12/07 | 347 | 347 | 347 | 347 | 2,000 |
2012/12/04 | 337 | 337 | 337 | 337 | 3,000 |
2012/12/03 | 333 | 333 | 333 | 333 | 1,000 |
2012/11/27 | 334 | 334 | 334 | 334 | 4,000 |
2012/11/26 | 330 | 332 | 330 | 330 | 10,000 |
2012/11/13 | 323 | 327 | 323 | 327 | 6,000 |
2012/11/09 | 330 | 330 | 330 | 330 | 2,000 |
2012/11/07 | 331 | 331 | 331 | 331 | 2,000 |
2012/11/05 | 335 | 335 | 335 | 335 | 1,000 |
2012/11/02 | 337 | 337 | 337 | 337 | 3,000 |
2012/10/31 | 330 | 330 | 330 | 330 | 1,000 |
2012/10/30 | 330 | 330 | 330 | 330 | 1,000 |
2012/10/26 | 331 | 331 | 331 | 331 | 1,000 |
2012/10/18 | 336 | 336 | 335 | 335 | 2,000 |
2012/10/17 | 344 | 344 | 338 | 338 | 2,000 |
2012/10/16 | 337 | 337 | 337 | 337 | 1,000 |
2012/10/12 | 335 | 335 | 335 | 335 | 1,000 |
2012/10/10 | 336 | 336 | 335 | 335 | 2,000 |
2012/10/03 | 333 | 333 | 333 | 333 | 1,000 |
2012/10/02 | 337 | 337 | 337 | 337 | 3,000 |
2012/10/01 | 330 | 330 | 330 | 330 | 1,000 |
2012/09/27 | 325 | 330 | 325 | 330 | 5,000 |
2012/09/25 | 334 | 334 | 334 | 334 | 2,000 |
2012/09/24 | 342 | 342 | 342 | 342 | 1,000 |
2012/09/20 | 337 | 337 | 337 | 337 | 1,000 |
2012/09/19 | 345 | 345 | 345 | 345 | 2,000 |
2012/09/18 | 345 | 345 | 345 | 345 | 1,000 |
2012/09/14 | 340 | 340 | 340 | 340 | 1,000 |
2012/09/10 | 333 | 333 | 333 | 333 | 2,000 |
2012/09/04 | 346 | 346 | 346 | 346 | 2,000 |
2012/08/30 | 340 | 340 | 340 | 340 | 1,000 |
2012/08/28 | 340 | 340 | 340 | 340 | 1,000 |
2012/08/20 | 348 | 348 | 340 | 340 | 3,000 |
2012/08/17 | 324 | 332 | 324 | 332 | 4,000 |
2012/08/10 | 340 | 340 | 340 | 340 | 5,000 |
2012/08/08 | 352 | 352 | 352 | 352 | 2,000 |
2012/08/02 | 365 | 365 | 358 | 358 | 3,000 |
2012/07/24 | 365 | 365 | 365 | 365 | 1,000 |
2012/07/23 | 363 | 363 | 363 | 363 | 1,000 |
2012/07/20 | 363 | 363 | 363 | 363 | 1,000 |
2012/07/18 | 385 | 385 | 385 | 385 | 1,000 |
2012/07/17 | 361 | 361 | 361 | 361 | 1,000 |
2012/07/04 | 361 | 361 | 361 | 361 | 1,000 |
2012/07/03 | 383 | 383 | 383 | 383 | 3,000 |
2012/06/18 | 384 | 384 | 368 | 368 | 3,000 |
2012/06/04 | 368 | 368 | 368 | 368 | 2,000 |
2012/05/21 | 360 | 360 | 360 | 360 | 1,000 |
2012/05/18 | 340 | 340 | 340 | 340 | 2,000 |
2012/05/17 | 360 | 360 | 340 | 340 | 2,000 |
2012/04/25 | 360 | 360 | 360 | 360 | 1,000 |
2012/04/23 | 358 | 358 | 358 | 358 | 1,000 |
2012/04/18 | 375 | 375 | 350 | 350 | 9,000 |
2012/04/17 | 362 | 362 | 362 | 362 | 1,000 |
2012/04/09 | 362 | 362 | 362 | 362 | 1,000 |
2012/04/06 | 350 | 350 | 350 | 350 | 1,000 |
2012/04/05 | 350 | 350 | 350 | 350 | 1,000 |
2012/04/02 | 346 | 346 | 346 | 346 | 1,000 |
2012/03/27 | 352 | 352 | 352 | 352 | 1,000 |
2012/03/26 | 360 | 360 | 360 | 360 | 1,000 |
2012/03/23 | 360 | 360 | 360 | 360 | 1,000 |
2012/03/22 | 356 | 356 | 351 | 351 | 2,000 |
2012/03/19 | 368 | 368 | 361 | 361 | 3,000 |
2012/03/16 | 368 | 368 | 368 | 368 | 1,000 |
2012/03/14 | 369 | 369 | 369 | 369 | 1,000 |
2012/03/13 | 365 | 365 | 365 | 365 | 1,000 |
2012/03/12 | 362 | 362 | 362 | 362 | 1,000 |
2012/03/09 | 367 | 367 | 367 | 367 | 1,000 |
2012/03/06 | 364 | 368 | 364 | 368 | 4,000 |
2012/03/02 | 365 | 365 | 365 | 365 | 1,000 |
2012/02/27 | 358 | 358 | 358 | 358 | 3,000 |
2012/02/24 | 382 | 382 | 376 | 376 | 3,000 |
2012/02/23 | 383 | 383 | 383 | 383 | 1,000 |
2012/02/22 | 373 | 381 | 373 | 381 | 2,000 |
2012/02/21 | 377 | 385 | 370 | 385 | 3,000 |
2012/02/20 | 377 | 377 | 377 | 377 | 1,000 |
2012/02/16 | 377 | 377 | 377 | 377 | 1,000 |
2012/02/15 | 377 | 377 | 377 | 377 | 1,000 |
2012/02/14 | 369 | 369 | 369 | 369 | 1,000 |
2012/02/13 | 363 | 365 | 363 | 365 | 2,000 |
2012/02/09 | 361 | 362 | 361 | 362 | 2,000 |
2012/02/08 | 362 | 362 | 362 | 362 | 1,000 |
2012/02/07 | 358 | 358 | 358 | 358 | 1,000 |
2012/02/06 | 362 | 362 | 360 | 360 | 3,000 |
2012/02/02 | 367 | 369 | 361 | 361 | 4,000 |
2012/02/01 | 364 | 364 | 364 | 364 | 3,000 |
2012/01/31 | 365 | 365 | 359 | 359 | 5,000 |
2012/01/30 | 373 | 373 | 365 | 365 | 2,000 |
2012/01/27 | 379 | 379 | 379 | 379 | 1,000 |
2012/01/26 | 378 | 378 | 378 | 378 | 1,000 |
2012/01/25 | 375 | 375 | 375 | 375 | 1,000 |
2012/01/24 | 374 | 374 | 374 | 374 | 1,000 |
2012/01/23 | 374 | 374 | 374 | 374 | 1,000 |
2012/01/20 | 366 | 374 | 366 | 374 | 2,000 |
2012/01/17 | 365 | 365 | 365 | 365 | 1,000 |
2012/01/16 | 370 | 370 | 358 | 358 | 2,000 |
2012/01/13 | 385 | 385 | 385 | 385 | 2,000 |
2012/01/12 | 369 | 369 | 369 | 369 | 1,000 |
2012/01/11 | 365 | 365 | 364 | 364 | 2,000 |