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 |
|---|---|---|---|---|---|
| 2013/12/30 | 374 | 374 | 374 | 374 | 1,000 |
| 2013/12/27 | 360 | 370 | 357 | 370 | 7,000 |
| 2013/12/26 | 351 | 358 | 351 | 358 | 2,000 |
| 2013/12/25 | 351 | 351 | 351 | 351 | 1,000 |
| 2013/12/24 | 353 | 358 | 350 | 351 | 4,000 |
| 2013/12/20 | 355 | 357 | 353 | 353 | 3,000 |
| 2013/12/19 | 352 | 352 | 352 | 352 | 1,000 |
| 2013/12/18 | 360 | 360 | 355 | 355 | 3,000 |
| 2013/12/17 | 361 | 361 | 361 | 361 | 1,000 |
| 2013/12/16 | 357 | 357 | 356 | 356 | 2,000 |
| 2013/12/13 | 357 | 357 | 357 | 357 | 1,000 |
| 2013/12/12 | 357 | 357 | 357 | 357 | 1,000 |
| 2013/12/11 | 349 | 349 | 349 | 349 | 1,000 |
| 2013/12/10 | 356 | 356 | 356 | 356 | 2,000 |
| 2013/12/09 | 350 | 350 | 350 | 350 | 2,000 |
| 2013/12/05 | 348 | 348 | 348 | 348 | 1,000 |
| 2013/12/04 | 348 | 348 | 348 | 348 | 1,000 |
| 2013/12/03 | 350 | 350 | 350 | 350 | 1,000 |
| 2013/12/02 | 348 | 348 | 344 | 348 | 5,000 |
| 2013/11/29 | 346 | 346 | 346 | 346 | 1,000 |
| 2013/11/28 | 345 | 345 | 345 | 345 | 1,000 |
| 2013/11/27 | 343 | 343 | 343 | 343 | 1,000 |
| 2013/11/20 | 343 | 343 | 343 | 343 | 1,000 |
| 2013/11/19 | 346 | 346 | 343 | 343 | 3,000 |
| 2013/11/18 | 344 | 344 | 344 | 344 | 8,000 |
| 2013/11/15 | 346 | 346 | 346 | 346 | 1,000 |
| 2013/11/14 | 343 | 343 | 343 | 343 | 2,000 |
| 2013/11/13 | 343 | 343 | 343 | 343 | 5,000 |
| 2013/11/11 | 349 | 349 | 345 | 345 | 3,000 |
| 2013/11/08 | 343 | 349 | 343 | 349 | 2,000 |
| 2013/11/07 | 350 | 350 | 342 | 342 | 2,000 |
| 2013/11/06 | 351 | 351 | 351 | 351 | 1,000 |
| 2013/11/05 | 351 | 351 | 351 | 351 | 1,000 |
| 2013/11/01 | 344 | 346 | 344 | 346 | 2,000 |
| 2013/10/25 | 343 | 343 | 343 | 343 | 1,000 |
| 2013/10/21 | 348 | 348 | 348 | 348 | 1,000 |
| 2013/10/18 | 348 | 348 | 348 | 348 | 2,000 |
| 2013/10/17 | 344 | 344 | 344 | 344 | 1,000 |
| 2013/10/11 | 345 | 345 | 345 | 345 | 1,000 |
| 2013/10/09 | 341 | 341 | 341 | 341 | 4,000 |
| 2013/10/08 | 343 | 343 | 343 | 343 | 1,000 |
| 2013/10/03 | 343 | 348 | 343 | 348 | 2,000 |
| 2013/10/02 | 346 | 348 | 345 | 346 | 4,000 |
| 2013/09/27 | 346 | 347 | 346 | 347 | 2,000 |
| 2013/09/26 | 346 | 346 | 346 | 346 | 1,000 |
| 2013/09/25 | 356 | 356 | 348 | 348 | 2,000 |
| 2013/09/24 | 352 | 356 | 352 | 356 | 2,000 |
| 2013/09/19 | 352 | 352 | 352 | 352 | 1,000 |
| 2013/09/18 | 344 | 344 | 344 | 344 | 1,000 |
| 2013/09/13 | 349 | 349 | 338 | 344 | 6,000 |
| 2013/09/09 | 349 | 349 | 349 | 349 | 2,000 |
| 2013/09/04 | 355 | 355 | 355 | 355 | 1,000 |
| 2013/09/03 | 358 | 358 | 350 | 358 | 4,000 |
| 2013/09/02 | 350 | 350 | 350 | 350 | 1,000 |
| 2013/08/30 | 348 | 348 | 348 | 348 | 1,000 |
| 2013/08/21 | 364 | 364 | 364 | 364 | 1,000 |
| 2013/08/20 | 372 | 372 | 372 | 372 | 1,000 |
| 2013/08/19 | 358 | 358 | 358 | 358 | 1,000 |
| 2013/08/14 | 362 | 362 | 360 | 360 | 4,000 |
| 2013/08/08 | 369 | 370 | 369 | 370 | 3,000 |
| 2013/08/07 | 364 | 365 | 364 | 365 | 2,000 |
| 2013/08/05 | 363 | 363 | 363 | 363 | 1,000 |
| 2013/08/02 | 379 | 379 | 368 | 368 | 3,000 |
| 2013/07/29 | 370 | 370 | 370 | 370 | 1,000 |
| 2013/07/25 | 371 | 371 | 371 | 371 | 1,000 |
| 2013/07/23 | 375 | 375 | 375 | 375 | 1,000 |
| 2013/07/22 | 385 | 385 | 385 | 385 | 1,000 |
| 2013/07/18 | 399 | 399 | 377 | 377 | 2,000 |
| 2013/07/17 | 373 | 375 | 373 | 375 | 3,000 |
| 2013/07/09 | 367 | 367 | 367 | 367 | 1,000 |
| 2013/07/08 | 370 | 370 | 369 | 369 | 4,000 |
| 2013/07/03 | 392 | 392 | 391 | 391 | 2,000 |
| 2013/07/02 | 400 | 400 | 400 | 400 | 4,000 |
| 2013/06/19 | 365 | 369 | 365 | 368 | 5,000 |
| 2013/06/18 | 389 | 389 | 389 | 389 | 1,000 |
| 2013/06/17 | 390 | 390 | 358 | 389 | 4,000 |
| 2013/06/13 | 366 | 366 | 366 | 366 | 1,000 |
| 2013/06/04 | 366 | 366 | 366 | 366 | 2,000 |
| 2013/05/30 | 367 | 367 | 366 | 366 | 2,000 |
| 2013/05/27 | 379 | 379 | 379 | 379 | 1,000 |
| 2013/05/24 | 378 | 378 | 378 | 378 | 1,000 |
| 2013/05/23 | 370 | 370 | 370 | 370 | 1,000 |
| 2013/05/21 | 373 | 373 | 373 | 373 | 1,000 |
| 2013/05/20 | 390 | 391 | 389 | 389 | 4,000 |
| 2013/05/17 | 383 | 383 | 383 | 383 | 1,000 |
| 2013/05/16 | 373 | 373 | 373 | 373 | 2,000 |
| 2013/05/14 | 379 | 380 | 369 | 369 | 7,000 |
| 2013/05/13 | 365 | 376 | 365 | 376 | 9,000 |
| 2013/05/10 | 365 | 365 | 365 | 365 | 1,000 |
| 2013/05/09 | 363 | 363 | 363 | 363 | 1,000 |
| 2013/05/08 | 363 | 363 | 363 | 363 | 1,000 |
| 2013/05/07 | 360 | 367 | 359 | 367 | 3,000 |
| 2013/05/02 | 368 | 368 | 368 | 368 | 2,000 |
| 2013/04/30 | 359 | 359 | 359 | 359 | 1,000 |
| 2013/04/26 | 351 | 351 | 351 | 351 | 1,000 |
| 2013/04/25 | 350 | 352 | 350 | 352 | 3,000 |
| 2013/04/24 | 364 | 364 | 350 | 350 | 3,000 |
| 2013/04/22 | 356 | 356 | 356 | 356 | 1,000 |
| 2013/04/19 | 355 | 355 | 353 | 353 | 2,000 |
| 2013/04/18 | 350 | 358 | 350 | 358 | 5,000 |
| 2013/04/17 | 365 | 365 | 345 | 345 | 10,000 |
| 2013/04/15 | 360 | 360 | 360 | 360 | 3,000 |
| 2013/04/12 | 360 | 360 | 360 | 360 | 1,000 |
| 2013/04/09 | 358 | 365 | 357 | 360 | 5,000 |
| 2013/04/08 | 366 | 368 | 362 | 362 | 4,000 |
| 2013/04/05 | 363 | 365 | 360 | 365 | 5,000 |
| 2013/04/03 | 355 | 355 | 355 | 355 | 1,000 |
| 2013/04/02 | 378 | 378 | 355 | 355 | 4,000 |
| 2013/04/01 | 358 | 358 | 358 | 358 | 1,000 |
| 2013/03/25 | 369 | 369 | 359 | 365 | 6,000 |
| 2013/03/22 | 370 | 371 | 370 | 371 | 2,000 |
| 2013/03/21 | 380 | 380 | 370 | 370 | 5,000 |
| 2013/03/19 | 384 | 384 | 380 | 380 | 2,000 |
| 2013/03/18 | 384 | 384 | 384 | 384 | 1,000 |
| 2013/03/15 | 383 | 383 | 383 | 383 | 1,000 |
| 2013/03/14 | 378 | 378 | 378 | 378 | 1,000 |
| 2013/03/12 | 378 | 378 | 378 | 378 | 1,000 |
| 2013/03/11 | 375 | 378 | 375 | 378 | 5,000 |
| 2013/03/08 | 376 | 376 | 368 | 368 | 6,000 |
| 2013/03/07 | 362 | 362 | 362 | 362 | 1,000 |
| 2013/03/06 | 370 | 370 | 370 | 370 | 1,000 |
| 2013/03/05 | 362 | 373 | 358 | 373 | 6,000 |
| 2013/03/04 | 370 | 370 | 370 | 370 | 4,000 |
| 2013/02/28 | 355 | 357 | 353 | 357 | 3,000 |
| 2013/02/27 | 355 | 355 | 355 | 355 | 1,000 |
| 2013/02/26 | 348 | 363 | 341 | 363 | 4,000 |
| 2013/02/25 | 384 | 390 | 384 | 390 | 4,000 |
| 2013/02/22 | 384 | 384 | 384 | 384 | 2,000 |
| 2013/02/19 | 385 | 385 | 373 | 380 | 4,000 |
| 2013/02/18 | 376 | 385 | 375 | 385 | 5,000 |
| 2013/02/15 | 376 | 384 | 376 | 384 | 6,000 |
| 2013/02/14 | 382 | 385 | 375 | 375 | 9,000 |
| 2013/02/07 | 380 | 380 | 380 | 380 | 1,000 |
| 2013/02/06 | 375 | 376 | 375 | 375 | 3,000 |
| 2013/02/05 | 373 | 373 | 373 | 373 | 1,000 |
| 2013/02/04 | 380 | 380 | 380 | 380 | 3,000 |
| 2013/02/01 | 380 | 380 | 372 | 372 | 3,000 |
| 2013/01/31 | 379 | 379 | 379 | 379 | 1,000 |
| 2013/01/28 | 379 | 379 | 371 | 371 | 2,000 |
| 2013/01/25 | 380 | 380 | 378 | 378 | 2,000 |
| 2013/01/21 | 370 | 370 | 370 | 370 | 4,000 |
| 2013/01/18 | 372 | 372 | 370 | 370 | 2,000 |
| 2013/01/17 | 372 | 372 | 372 | 372 | 3,000 |
| 2013/01/16 | 360 | 360 | 356 | 356 | 2,000 |
| 2013/01/11 | 356 | 357 | 345 | 357 | 9,000 |
| 2013/01/10 | 369 | 370 | 369 | 369 | 3,000 |
| 2013/01/09 | 373 | 373 | 373 | 373 | 1,000 |
| 2013/01/07 | 385 | 385 | 385 | 385 | 2,000 |
| 2013/01/04 | 373 | 384 | 373 | 384 | 3,000 |