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 |
---|---|---|---|---|---|
2015/12/30 | 300 | 300 | 300 | 300 | 1,000 |
2015/12/29 | 299 | 300 | 299 | 300 | 3,000 |
2015/12/25 | 303 | 303 | 300 | 300 | 4,000 |
2015/12/24 | 302 | 302 | 302 | 302 | 1,000 |
2015/12/22 | 302 | 303 | 302 | 303 | 2,000 |
2015/12/21 | 305 | 305 | 305 | 305 | 5,000 |
2015/12/18 | 305 | 305 | 301 | 305 | 4,000 |
2015/12/17 | 304 | 304 | 301 | 304 | 4,000 |
2015/12/16 | 302 | 302 | 302 | 302 | 1,000 |
2015/12/14 | 304 | 304 | 304 | 304 | 1,000 |
2015/12/11 | 304 | 304 | 304 | 304 | 1,000 |
2015/12/10 | 301 | 301 | 301 | 301 | 2,000 |
2015/12/09 | 302 | 302 | 302 | 302 | 4,000 |
2015/12/08 | 310 | 310 | 304 | 304 | 7,000 |
2015/12/07 | 308 | 308 | 308 | 308 | 1,000 |
2015/12/03 | 307 | 307 | 307 | 307 | 4,000 |
2015/12/02 | 308 | 308 | 304 | 304 | 2,000 |
2015/12/01 | 308 | 308 | 306 | 307 | 5,000 |
2015/11/30 | 303 | 303 | 303 | 303 | 1,000 |
2015/11/25 | 308 | 308 | 308 | 308 | 2,000 |
2015/11/19 | 302 | 302 | 302 | 302 | 1,000 |
2015/11/18 | 310 | 310 | 303 | 303 | 2,000 |
2015/11/16 | 313 | 313 | 305 | 308 | 3,000 |
2015/11/12 | 310 | 310 | 310 | 310 | 2,000 |
2015/11/11 | 300 | 310 | 300 | 310 | 6,000 |
2015/11/10 | 305 | 305 | 305 | 305 | 1,000 |
2015/11/09 | 305 | 305 | 305 | 305 | 2,000 |
2015/11/05 | 300 | 305 | 300 | 305 | 2,000 |
2015/11/04 | 305 | 305 | 301 | 305 | 4,000 |
2015/10/29 | 306 | 306 | 306 | 306 | 1,000 |
2015/10/28 | 309 | 309 | 309 | 309 | 1,000 |
2015/10/27 | 301 | 301 | 301 | 301 | 1,000 |
2015/10/22 | 313 | 313 | 313 | 313 | 1,000 |
2015/10/20 | 312 | 312 | 312 | 312 | 1,000 |
2015/10/19 | 311 | 311 | 311 | 311 | 2,000 |
2015/10/14 | 295 | 295 | 295 | 295 | 2,000 |
2015/10/13 | 301 | 301 | 301 | 301 | 1,000 |
2015/10/07 | 293 | 293 | 293 | 293 | 1,000 |
2015/10/06 | 300 | 300 | 292 | 293 | 4,000 |
2015/10/05 | 300 | 300 | 300 | 300 | 2,000 |
2015/10/02 | 300 | 315 | 300 | 300 | 5,000 |
2015/10/01 | 300 | 300 | 300 | 300 | 1,000 |
2015/09/30 | 298 | 298 | 293 | 293 | 5,000 |
2015/09/28 | 293 | 293 | 293 | 293 | 1,000 |
2015/09/24 | 295 | 295 | 285 | 285 | 3,000 |
2015/09/18 | 296 | 296 | 295 | 295 | 2,000 |
2015/09/17 | 296 | 296 | 288 | 288 | 3,000 |
2015/09/16 | 288 | 288 | 288 | 288 | 1,000 |
2015/09/14 | 296 | 296 | 296 | 296 | 3,000 |
2015/09/09 | 288 | 296 | 288 | 296 | 2,000 |
2015/09/08 | 288 | 288 | 288 | 288 | 3,000 |
2015/09/07 | 288 | 288 | 288 | 288 | 2,000 |
2015/09/04 | 289 | 289 | 288 | 288 | 3,000 |
2015/09/03 | 290 | 298 | 290 | 298 | 5,000 |
2015/09/02 | 298 | 298 | 298 | 298 | 3,000 |
2015/09/01 | 293 | 293 | 291 | 291 | 3,000 |
2015/08/31 | 292 | 292 | 292 | 292 | 2,000 |
2015/08/28 | 283 | 283 | 283 | 283 | 1,000 |
2015/08/26 | 299 | 299 | 291 | 291 | 2,000 |
2015/08/24 | 306 | 306 | 306 | 306 | 1,000 |
2015/08/21 | 307 | 307 | 307 | 307 | 1,000 |
2015/08/18 | 311 | 311 | 311 | 311 | 3,000 |
2015/08/17 | 313 | 313 | 313 | 313 | 1,000 |
2015/08/14 | 308 | 308 | 308 | 308 | 2,000 |
2015/08/12 | 312 | 312 | 311 | 311 | 2,000 |
2015/08/11 | 317 | 317 | 317 | 317 | 3,000 |
2015/08/10 | 317 | 317 | 317 | 317 | 1,000 |
2015/08/05 | 315 | 317 | 311 | 317 | 6,000 |
2015/08/04 | 326 | 326 | 313 | 313 | 6,000 |
2015/07/29 | 310 | 310 | 310 | 310 | 1,000 |
2015/07/24 | 316 | 316 | 316 | 316 | 1,000 |
2015/07/22 | 309 | 309 | 309 | 309 | 1,000 |
2015/07/21 | 317 | 317 | 317 | 317 | 1,000 |
2015/07/17 | 311 | 311 | 310 | 310 | 2,000 |
2015/07/15 | 311 | 311 | 309 | 309 | 2,000 |
2015/07/14 | 309 | 309 | 309 | 309 | 1,000 |
2015/07/13 | 309 | 309 | 309 | 309 | 1,000 |
2015/07/03 | 309 | 309 | 309 | 309 | 1,000 |
2015/07/02 | 314 | 314 | 314 | 314 | 3,000 |
2015/06/30 | 313 | 313 | 313 | 313 | 2,000 |
2015/06/29 | 307 | 307 | 307 | 307 | 1,000 |
2015/06/26 | 307 | 307 | 307 | 307 | 2,000 |
2015/06/23 | 310 | 310 | 308 | 308 | 6,000 |
2015/06/19 | 307 | 310 | 307 | 310 | 2,000 |
2015/06/18 | 315 | 315 | 315 | 315 | 1,000 |
2015/06/17 | 307 | 310 | 307 | 310 | 4,000 |
2015/06/16 | 310 | 310 | 304 | 304 | 3,000 |
2015/06/15 | 310 | 310 | 310 | 310 | 1,000 |
2015/06/12 | 309 | 309 | 309 | 309 | 1,000 |
2015/06/11 | 310 | 310 | 310 | 310 | 1,000 |
2015/06/10 | 303 | 303 | 303 | 303 | 10,000 |
2015/06/09 | 310 | 310 | 310 | 310 | 4,000 |
2015/06/05 | 306 | 306 | 306 | 306 | 1,000 |
2015/06/04 | 310 | 310 | 303 | 306 | 6,000 |
2015/06/03 | 306 | 310 | 306 | 310 | 2,000 |
2015/06/02 | 315 | 315 | 307 | 307 | 5,000 |
2015/06/01 | 308 | 308 | 308 | 308 | 1,000 |
2015/05/27 | 311 | 311 | 306 | 306 | 11,000 |
2015/05/26 | 308 | 311 | 308 | 311 | 2,000 |
2015/05/22 | 308 | 308 | 308 | 308 | 1,000 |
2015/05/21 | 314 | 314 | 307 | 307 | 3,000 |
2015/05/20 | 306 | 306 | 306 | 306 | 1,000 |
2015/05/19 | 302 | 310 | 302 | 306 | 6,000 |
2015/05/18 | 308 | 310 | 308 | 310 | 2,000 |
2015/05/15 | 305 | 305 | 305 | 305 | 3,000 |
2015/05/14 | 305 | 305 | 305 | 305 | 1,000 |
2015/05/13 | 305 | 305 | 305 | 305 | 1,000 |
2015/05/12 | 305 | 305 | 305 | 305 | 1,000 |
2015/05/11 | 305 | 305 | 300 | 300 | 5,000 |
2015/05/07 | 310 | 310 | 310 | 310 | 1,000 |
2015/04/30 | 302 | 302 | 302 | 302 | 1,000 |
2015/04/24 | 308 | 308 | 308 | 308 | 2,000 |
2015/04/22 | 311 | 311 | 311 | 311 | 1,000 |
2015/04/21 | 315 | 315 | 315 | 315 | 1,000 |
2015/04/20 | 318 | 318 | 315 | 315 | 7,000 |
2015/04/17 | 316 | 318 | 316 | 318 | 3,000 |
2015/04/15 | 317 | 317 | 317 | 317 | 1,000 |
2015/04/14 | 316 | 316 | 316 | 316 | 3,000 |
2015/04/13 | 317 | 317 | 317 | 317 | 1,000 |
2015/04/10 | 316 | 316 | 316 | 316 | 2,000 |
2015/04/09 | 315 | 315 | 315 | 315 | 1,000 |
2015/04/02 | 323 | 323 | 323 | 323 | 1,000 |
2015/03/31 | 322 | 322 | 322 | 322 | 1,000 |
2015/03/30 | 314 | 314 | 314 | 314 | 1,000 |
2015/03/24 | 315 | 331 | 315 | 331 | 5,000 |
2015/03/23 | 314 | 315 | 314 | 315 | 3,000 |
2015/03/20 | 313 | 313 | 313 | 313 | 2,000 |
2015/03/19 | 313 | 313 | 313 | 313 | 1,000 |
2015/03/18 | 313 | 313 | 313 | 313 | 1,000 |
2015/03/17 | 313 | 313 | 310 | 310 | 3,000 |
2015/03/16 | 309 | 309 | 309 | 309 | 1,000 |
2015/03/13 | 310 | 310 | 310 | 310 | 3,000 |
2015/03/12 | 311 | 311 | 311 | 311 | 1,000 |
2015/03/11 | 312 | 312 | 311 | 311 | 2,000 |
2015/03/10 | 311 | 313 | 311 | 313 | 4,000 |
2015/03/05 | 311 | 311 | 311 | 311 | 2,000 |
2015/03/04 | 312 | 312 | 311 | 311 | 2,000 |
2015/03/03 | 316 | 316 | 312 | 312 | 3,000 |
2015/03/02 | 316 | 316 | 316 | 316 | 1,000 |
2015/02/27 | 312 | 312 | 312 | 312 | 2,000 |
2015/02/26 | 307 | 317 | 307 | 317 | 3,000 |
2015/02/25 | 311 | 319 | 311 | 315 | 4,000 |
2015/02/24 | 326 | 329 | 326 | 329 | 4,000 |
2015/02/23 | 323 | 326 | 323 | 326 | 3,000 |
2015/02/20 | 324 | 325 | 323 | 323 | 4,000 |
2015/02/19 | 323 | 324 | 323 | 324 | 2,000 |
2015/02/18 | 324 | 324 | 324 | 324 | 1,000 |
2015/02/17 | 323 | 323 | 323 | 323 | 3,000 |
2015/02/13 | 323 | 323 | 323 | 323 | 1,000 |
2015/02/12 | 323 | 323 | 323 | 323 | 1,000 |
2015/02/09 | 321 | 321 | 320 | 320 | 3,000 |
2015/02/04 | 320 | 320 | 320 | 320 | 1,000 |
2015/02/03 | 323 | 323 | 320 | 320 | 5,000 |
2015/02/02 | 322 | 323 | 322 | 323 | 3,000 |
2015/01/30 | 328 | 328 | 328 | 328 | 1,000 |
2015/01/28 | 325 | 325 | 325 | 325 | 1,000 |
2015/01/27 | 324 | 324 | 320 | 320 | 2,000 |
2015/01/26 | 325 | 329 | 325 | 329 | 2,000 |
2015/01/23 | 321 | 321 | 321 | 321 | 1,000 |
2015/01/22 | 324 | 324 | 324 | 324 | 1,000 |
2015/01/21 | 317 | 317 | 317 | 317 | 1,000 |
2015/01/20 | 317 | 317 | 317 | 317 | 1,000 |
2015/01/15 | 316 | 316 | 316 | 316 | 1,000 |
2015/01/14 | 316 | 316 | 316 | 316 | 1,000 |
2015/01/09 | 322 | 322 | 319 | 319 | 2,000 |
2015/01/07 | 326 | 326 | 321 | 321 | 3,000 |
2015/01/06 | 326 | 326 | 326 | 326 | 2,000 |
2015/01/05 | 322 | 322 | 322 | 322 | 1,000 |