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 |
---|---|---|---|---|---|
2014/12/30 | 322 | 322 | 322 | 322 | 1,000 |
2014/12/29 | 320 | 320 | 320 | 320 | 1,000 |
2014/12/26 | 302 | 302 | 302 | 302 | 1,000 |
2014/12/25 | 325 | 325 | 302 | 302 | 3,000 |
2014/12/24 | 328 | 328 | 326 | 326 | 8,000 |
2014/12/22 | 328 | 328 | 328 | 328 | 3,000 |
2014/12/19 | 331 | 331 | 330 | 330 | 2,000 |
2014/12/18 | 334 | 334 | 331 | 331 | 3,000 |
2014/12/17 | 337 | 337 | 334 | 334 | 2,000 |
2014/12/12 | 332 | 332 | 332 | 332 | 1,000 |
2014/12/10 | 335 | 338 | 335 | 338 | 2,000 |
2014/12/09 | 339 | 339 | 339 | 339 | 2,000 |
2014/12/08 | 335 | 335 | 335 | 335 | 1,000 |
2014/12/05 | 335 | 335 | 335 | 335 | 2,000 |
2014/12/04 | 335 | 335 | 335 | 335 | 1,000 |
2014/12/03 | 333 | 333 | 333 | 333 | 1,000 |
2014/12/02 | 335 | 335 | 330 | 330 | 2,000 |
2014/12/01 | 330 | 331 | 330 | 331 | 3,000 |
2014/11/28 | 330 | 330 | 330 | 330 | 1,000 |
2014/11/27 | 329 | 329 | 329 | 329 | 1,000 |
2014/11/25 | 329 | 329 | 329 | 329 | 2,000 |
2014/11/21 | 323 | 324 | 323 | 323 | 7,000 |
2014/11/20 | 330 | 330 | 330 | 330 | 1,000 |
2014/11/19 | 326 | 326 | 325 | 325 | 3,000 |
2014/11/18 | 330 | 330 | 330 | 330 | 1,000 |
2014/11/17 | 326 | 326 | 326 | 326 | 2,000 |
2014/11/14 | 330 | 330 | 326 | 326 | 4,000 |
2014/11/13 | 327 | 330 | 327 | 330 | 2,000 |
2014/11/12 | 328 | 328 | 328 | 328 | 2,000 |
2014/11/11 | 336 | 336 | 336 | 336 | 1,000 |
2014/11/10 | 327 | 335 | 327 | 335 | 2,000 |
2014/11/07 | 327 | 327 | 327 | 327 | 1,000 |
2014/11/06 | 334 | 334 | 334 | 334 | 1,000 |
2014/11/05 | 330 | 330 | 330 | 330 | 2,000 |
2014/11/04 | 325 | 326 | 324 | 326 | 4,000 |
2014/10/31 | 326 | 326 | 324 | 324 | 3,000 |
2014/10/21 | 323 | 330 | 323 | 330 | 3,000 |
2014/10/20 | 331 | 331 | 331 | 331 | 1,000 |
2014/10/17 | 323 | 325 | 323 | 323 | 4,000 |
2014/10/16 | 327 | 327 | 325 | 325 | 3,000 |
2014/10/14 | 325 | 329 | 325 | 328 | 3,000 |
2014/10/10 | 341 | 341 | 325 | 325 | 8,000 |
2014/10/09 | 347 | 347 | 344 | 344 | 4,000 |
2014/10/08 | 347 | 348 | 347 | 348 | 2,000 |
2014/10/03 | 347 | 347 | 347 | 347 | 1,000 |
2014/10/02 | 350 | 352 | 350 | 352 | 2,000 |
2014/10/01 | 350 | 350 | 350 | 350 | 1,000 |
2014/09/22 | 346 | 346 | 346 | 346 | 1,000 |
2014/09/19 | 347 | 347 | 347 | 347 | 1,000 |
2014/09/18 | 352 | 352 | 352 | 352 | 1,000 |
2014/09/17 | 351 | 351 | 350 | 350 | 2,000 |
2014/09/16 | 350 | 350 | 350 | 350 | 1,000 |
2014/09/12 | 350 | 350 | 350 | 350 | 1,000 |
2014/09/10 | 349 | 349 | 349 | 349 | 1,000 |
2014/09/08 | 351 | 352 | 351 | 352 | 2,000 |
2014/09/02 | 354 | 354 | 354 | 354 | 1,000 |
2014/09/01 | 354 | 354 | 354 | 354 | 1,000 |
2014/08/26 | 346 | 346 | 346 | 346 | 1,000 |
2014/08/25 | 345 | 345 | 345 | 345 | 1,000 |
2014/08/21 | 350 | 350 | 350 | 350 | 1,000 |
2014/08/20 | 350 | 350 | 350 | 350 | 1,000 |
2014/08/19 | 351 | 351 | 351 | 351 | 2,000 |
2014/08/18 | 350 | 350 | 350 | 350 | 1,000 |
2014/08/15 | 350 | 350 | 350 | 350 | 1,000 |
2014/08/13 | 346 | 346 | 346 | 346 | 1,000 |
2014/08/11 | 350 | 350 | 350 | 350 | 2,000 |
2014/08/08 | 342 | 342 | 342 | 342 | 1,000 |
2014/08/06 | 350 | 350 | 350 | 350 | 1,000 |
2014/08/05 | 352 | 352 | 352 | 352 | 1,000 |
2014/08/04 | 357 | 357 | 357 | 357 | 1,000 |
2014/07/28 | 357 | 357 | 357 | 357 | 1,000 |
2014/07/18 | 362 | 362 | 362 | 362 | 1,000 |
2014/07/17 | 354 | 356 | 354 | 356 | 2,000 |
2014/07/11 | 353 | 353 | 353 | 353 | 1,000 |
2014/07/08 | 355 | 355 | 353 | 353 | 2,000 |
2014/07/07 | 360 | 360 | 355 | 355 | 2,000 |
2014/07/02 | 366 | 366 | 360 | 360 | 2,000 |
2014/07/01 | 365 | 365 | 365 | 365 | 2,000 |
2014/06/30 | 356 | 357 | 356 | 357 | 2,000 |
2014/06/25 | 349 | 356 | 349 | 356 | 2,000 |
2014/06/24 | 357 | 357 | 357 | 357 | 1,000 |
2014/06/19 | 350 | 350 | 350 | 350 | 1,000 |
2014/06/18 | 358 | 358 | 358 | 358 | 1,000 |
2014/06/17 | 356 | 356 | 356 | 356 | 1,000 |
2014/06/16 | 350 | 350 | 350 | 350 | 1,000 |
2014/06/09 | 359 | 359 | 359 | 359 | 1,000 |
2014/06/06 | 349 | 357 | 349 | 357 | 4,000 |
2014/06/05 | 341 | 341 | 341 | 341 | 1,000 |
2014/06/03 | 348 | 348 | 341 | 341 | 3,000 |
2014/05/30 | 340 | 340 | 340 | 340 | 1,000 |
2014/05/28 | 340 | 340 | 340 | 340 | 2,000 |
2014/05/27 | 345 | 345 | 339 | 339 | 3,000 |
2014/05/21 | 339 | 345 | 338 | 338 | 3,000 |
2014/05/20 | 347 | 347 | 347 | 347 | 1,000 |
2014/05/19 | 342 | 348 | 340 | 348 | 3,000 |
2014/05/15 | 341 | 341 | 340 | 340 | 3,000 |
2014/05/08 | 342 | 342 | 342 | 342 | 2,000 |
2014/05/02 | 346 | 346 | 346 | 346 | 1,000 |
2014/05/01 | 349 | 349 | 341 | 341 | 4,000 |
2014/04/28 | 342 | 342 | 342 | 342 | 1,000 |
2014/04/25 | 348 | 348 | 348 | 348 | 1,000 |
2014/04/23 | 349 | 349 | 349 | 349 | 1,000 |
2014/04/22 | 342 | 342 | 342 | 342 | 2,000 |
2014/04/21 | 349 | 349 | 349 | 349 | 1,000 |
2014/04/18 | 349 | 349 | 343 | 349 | 4,000 |
2014/04/17 | 350 | 353 | 350 | 353 | 2,000 |
2014/04/09 | 350 | 350 | 350 | 350 | 1,000 |
2014/04/08 | 351 | 351 | 351 | 351 | 1,000 |
2014/04/03 | 352 | 352 | 352 | 352 | 1,000 |
2014/04/02 | 351 | 351 | 351 | 351 | 1,000 |
2014/03/26 | 351 | 351 | 351 | 351 | 1,000 |
2014/03/24 | 345 | 345 | 345 | 345 | 1,000 |
2014/03/19 | 347 | 347 | 347 | 347 | 2,000 |
2014/03/18 | 352 | 352 | 352 | 352 | 1,000 |
2014/03/17 | 358 | 358 | 342 | 342 | 3,000 |
2014/03/14 | 350 | 350 | 350 | 350 | 2,000 |
2014/03/07 | 355 | 355 | 355 | 355 | 1,000 |
2014/03/06 | 350 | 350 | 350 | 350 | 1,000 |
2014/03/05 | 356 | 356 | 352 | 352 | 2,000 |
2014/03/04 | 364 | 364 | 364 | 364 | 1,000 |
2014/03/03 | 365 | 365 | 350 | 350 | 2,000 |
2014/02/27 | 359 | 361 | 356 | 357 | 4,000 |
2014/02/26 | 355 | 362 | 354 | 362 | 5,000 |
2014/02/25 | 373 | 387 | 373 | 387 | 5,000 |
2014/02/24 | 376 | 381 | 375 | 381 | 3,000 |
2014/02/20 | 380 | 381 | 380 | 381 | 2,000 |
2014/02/19 | 385 | 385 | 385 | 385 | 1,000 |
2014/02/18 | 384 | 386 | 384 | 386 | 2,000 |
2014/02/17 | 380 | 383 | 380 | 383 | 2,000 |
2014/02/14 | 380 | 380 | 380 | 380 | 1,000 |
2014/02/12 | 388 | 388 | 388 | 388 | 1,000 |
2014/02/10 | 380 | 380 | 380 | 380 | 1,000 |
2014/02/07 | 377 | 377 | 372 | 372 | 6,000 |
2014/02/06 | 380 | 380 | 376 | 376 | 4,000 |
2014/02/05 | 377 | 388 | 377 | 388 | 2,000 |
2014/02/04 | 383 | 383 | 383 | 383 | 5,000 |
2014/02/03 | 384 | 384 | 384 | 384 | 1,000 |
2014/01/31 | 391 | 392 | 391 | 392 | 2,000 |
2014/01/29 | 390 | 390 | 390 | 390 | 2,000 |
2014/01/28 | 393 | 393 | 382 | 382 | 6,000 |
2014/01/27 | 385 | 385 | 385 | 385 | 1,000 |
2014/01/24 | 382 | 383 | 381 | 381 | 4,000 |
2014/01/23 | 389 | 390 | 389 | 390 | 2,000 |
2014/01/22 | 389 | 389 | 389 | 389 | 1,000 |
2014/01/21 | 381 | 389 | 381 | 389 | 2,000 |
2014/01/20 | 385 | 385 | 385 | 385 | 2,000 |
2014/01/17 | 390 | 390 | 385 | 385 | 3,000 |
2014/01/16 | 391 | 391 | 390 | 390 | 2,000 |
2014/01/15 | 385 | 386 | 385 | 386 | 4,000 |
2014/01/10 | 390 | 390 | 375 | 385 | 16,000 |
2014/01/09 | 391 | 393 | 390 | 390 | 4,000 |
2014/01/08 | 393 | 393 | 390 | 390 | 5,000 |
2014/01/07 | 386 | 393 | 383 | 393 | 8,000 |
2014/01/06 | 377 | 385 | 377 | 379 | 6,000 |