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 |
---|---|---|---|---|---|
2016/12/30 | 1,250 | 1,250 | 1,250 | 1,250 | 2,000 |
2016/12/29 | 1,212 | 1,223 | 1,212 | 1,214 | 8,000 |
2016/12/28 | 1,209 | 1,274 | 1,205 | 1,205 | 34,000 |
2016/12/27 | 1,238 | 1,267 | 1,237 | 1,239 | 10,000 |
2016/12/26 | 1,236 | 1,271 | 1,236 | 1,260 | 18,000 |
2016/12/22 | 1,200 | 1,236 | 1,200 | 1,232 | 4,000 |
2016/12/21 | 1,200 | 1,200 | 1,199 | 1,199 | 5,000 |
2016/12/20 | 1,160 | 1,176 | 1,160 | 1,176 | 6,000 |
2016/12/19 | 1,156 | 1,160 | 1,124 | 1,160 | 17,000 |
2016/12/16 | 1,174 | 1,188 | 1,167 | 1,167 | 10,000 |
2016/12/15 | 1,192 | 1,192 | 1,150 | 1,155 | 11,000 |
2016/12/14 | 1,165 | 1,165 | 1,162 | 1,163 | 3,000 |
2016/12/13 | 1,188 | 1,230 | 1,145 | 1,167 | 16,000 |
2016/12/12 | 1,165 | 1,165 | 1,120 | 1,150 | 5,000 |
2016/12/09 | 1,085 | 1,120 | 1,085 | 1,105 | 7,000 |
2016/12/08 | 1,073 | 1,095 | 1,073 | 1,095 | 7,000 |
2016/12/07 | 1,126 | 1,126 | 1,081 | 1,103 | 22,000 |
2016/12/06 | 1,173 | 1,177 | 1,148 | 1,148 | 7,000 |
2016/12/05 | 1,193 | 1,193 | 1,154 | 1,178 | 13,000 |
2016/12/02 | 1,226 | 1,226 | 1,191 | 1,201 | 13,000 |
2016/12/01 | 1,248 | 1,248 | 1,213 | 1,225 | 15,000 |
2016/11/30 | 1,234 | 1,245 | 1,229 | 1,229 | 5,000 |
2016/11/25 | 1,193 | 1,235 | 1,192 | 1,234 | 16,000 |
2016/11/24 | 1,230 | 1,230 | 1,221 | 1,221 | 2,000 |
2016/11/22 | 1,241 | 1,241 | 1,234 | 1,234 | 7,000 |
2016/11/21 | 1,281 | 1,281 | 1,280 | 1,280 | 3,000 |
2016/11/18 | 1,275 | 1,340 | 1,260 | 1,279 | 15,000 |
2016/11/17 | 1,210 | 1,245 | 1,210 | 1,234 | 9,000 |
2016/11/16 | 1,203 | 1,233 | 1,203 | 1,210 | 11,000 |
2016/11/15 | 1,220 | 1,220 | 1,204 | 1,204 | 2,000 |
2016/11/14 | 1,230 | 1,231 | 1,230 | 1,231 | 2,000 |
2016/11/11 | 1,220 | 1,220 | 1,200 | 1,207 | 11,000 |
2016/11/10 | 1,260 | 1,260 | 1,220 | 1,220 | 7,000 |
2016/11/09 | 1,231 | 1,256 | 1,120 | 1,200 | 23,000 |
2016/11/08 | 1,270 | 1,270 | 1,261 | 1,261 | 4,000 |
2016/11/04 | 1,281 | 1,281 | 1,270 | 1,270 | 6,000 |
2016/11/02 | 1,350 | 1,350 | 1,285 | 1,320 | 15,000 |
2016/11/01 | 1,375 | 1,378 | 1,350 | 1,350 | 3,000 |
2016/10/31 | 1,310 | 1,379 | 1,310 | 1,375 | 28,000 |
2016/10/28 | 1,225 | 1,284 | 1,225 | 1,284 | 11,000 |
2016/10/27 | 1,230 | 1,230 | 1,210 | 1,226 | 11,000 |
2016/10/26 | 1,230 | 1,249 | 1,208 | 1,230 | 19,000 |
2016/10/25 | 1,288 | 1,288 | 1,260 | 1,260 | 10,000 |
2016/10/24 | 1,335 | 1,335 | 1,285 | 1,290 | 32,000 |
2016/10/21 | 1,333 | 1,360 | 1,317 | 1,335 | 34,000 |
2016/10/20 | 1,400 | 1,400 | 1,340 | 1,363 | 35,000 |
2016/10/19 | 1,340 | 1,400 | 1,256 | 1,400 | 36,000 |
2016/10/18 | 1,426 | 1,426 | 1,333 | 1,340 | 33,000 |
2016/10/17 | 1,308 | 1,368 | 1,220 | 1,366 | 109,000 |
2016/10/14 | 1,368 | 1,368 | 1,201 | 1,368 | 318,000 |
2016/10/13 | 998 | 1,068 | 998 | 1,068 | 80,000 |
2016/10/12 | 908 | 918 | 885 | 918 | 36,000 |
2016/10/11 | 860 | 909 | 860 | 909 | 17,000 |
2016/10/07 | 861 | 875 | 861 | 870 | 7,000 |
2016/10/06 | 835 | 860 | 831 | 848 | 37,000 |
2016/10/05 | 881 | 881 | 839 | 847 | 35,000 |
2016/10/04 | 875 | 889 | 875 | 887 | 10,000 |
2016/10/03 | 920 | 921 | 873 | 873 | 26,000 |
2016/09/30 | 920 | 929 | 915 | 929 | 11,000 |
2016/09/29 | 925 | 944 | 919 | 944 | 11,000 |
2016/09/28 | 965 | 965 | 918 | 939 | 24,000 |
2016/09/27 | 895 | 950 | 895 | 950 | 36,000 |
2016/09/26 | 810 | 935 | 802 | 910 | 70,000 |
2016/09/23 | 821 | 830 | 800 | 810 | 22,000 |
2016/09/21 | 895 | 895 | 822 | 835 | 35,000 |
2016/09/20 | 845 | 880 | 835 | 880 | 66,000 |
2016/09/16 | 800 | 828 | 793 | 828 | 67,000 |
2016/09/15 | 781 | 792 | 773 | 792 | 36,000 |
2016/09/14 | 732 | 785 | 730 | 785 | 17,000 |
2016/09/13 | 753 | 753 | 735 | 739 | 23,000 |
2016/09/12 | 751 | 755 | 745 | 753 | 25,000 |
2016/09/09 | 760 | 775 | 760 | 775 | 21,000 |
2016/09/08 | 775 | 775 | 770 | 775 | 10,000 |
2016/09/07 | 771 | 779 | 760 | 775 | 16,000 |
2016/09/06 | 763 | 768 | 753 | 756 | 16,000 |
2016/09/05 | 786 | 789 | 762 | 763 | 31,000 |
2016/09/02 | 750 | 815 | 721 | 778 | 181,000 |
2016/09/01 | 702 | 702 | 702 | 702 | 36,000 |
2016/08/31 | 592 | 604 | 592 | 602 | 10,000 |
2016/08/30 | 588 | 588 | 587 | 587 | 3,000 |
2016/08/29 | 592 | 592 | 592 | 592 | 1,000 |
2016/08/26 | 585 | 600 | 585 | 600 | 3,000 |
2016/08/25 | 590 | 590 | 590 | 590 | 5,000 |
2016/08/24 | 603 | 603 | 581 | 581 | 6,000 |
2016/08/22 | 621 | 621 | 590 | 608 | 13,000 |
2016/08/19 | 625 | 625 | 620 | 621 | 5,000 |
2016/08/18 | 645 | 645 | 636 | 636 | 9,000 |
2016/08/17 | 642 | 642 | 630 | 639 | 10,000 |
2016/08/16 | 603 | 679 | 603 | 632 | 48,000 |
2016/08/15 | 600 | 603 | 598 | 603 | 18,000 |
2016/08/12 | 587 | 595 | 587 | 590 | 5,000 |
2016/08/10 | 588 | 588 | 570 | 584 | 15,000 |
2016/08/08 | 589 | 590 | 584 | 586 | 14,000 |
2016/08/05 | 595 | 597 | 595 | 597 | 17,000 |
2016/08/04 | 580 | 596 | 580 | 585 | 14,000 |
2016/08/03 | 573 | 584 | 573 | 584 | 9,000 |
2016/08/02 | 575 | 585 | 575 | 585 | 9,000 |
2016/08/01 | 571 | 571 | 570 | 570 | 4,000 |
2016/07/29 | 569 | 571 | 565 | 571 | 8,000 |
2016/07/28 | 581 | 587 | 578 | 578 | 12,000 |
2016/07/27 | 583 | 596 | 583 | 596 | 7,000 |
2016/07/26 | 586 | 593 | 582 | 582 | 8,000 |
2016/07/25 | 600 | 600 | 585 | 586 | 14,000 |
2016/07/22 | 575 | 600 | 575 | 600 | 16,000 |
2016/07/21 | 576 | 580 | 565 | 573 | 33,000 |
2016/07/20 | 620 | 620 | 560 | 584 | 51,000 |
2016/07/19 | 555 | 625 | 551 | 619 | 86,000 |
2016/07/15 | 636 | 636 | 510 | 535 | 383,000 |
2016/07/14 | 556 | 556 | 556 | 556 | 31,000 |
2016/07/13 | 476 | 476 | 476 | 476 | 47,000 |
2016/07/12 | 388 | 404 | 388 | 396 | 16,000 |
2016/07/11 | 386 | 390 | 386 | 389 | 6,000 |
2016/07/08 | 381 | 383 | 380 | 380 | 14,000 |
2016/07/07 | 380 | 381 | 380 | 380 | 3,000 |
2016/07/06 | 377 | 380 | 374 | 380 | 9,000 |
2016/07/05 | 380 | 380 | 375 | 377 | 14,000 |
2016/07/04 | 371 | 380 | 371 | 380 | 4,000 |
2016/07/01 | 370 | 370 | 362 | 370 | 4,000 |
2016/06/30 | 365 | 365 | 365 | 365 | 2,000 |
2016/06/29 | 359 | 360 | 359 | 360 | 6,000 |
2016/06/28 | 358 | 358 | 357 | 358 | 5,000 |
2016/06/27 | 340 | 358 | 340 | 358 | 4,000 |
2016/06/24 | 341 | 346 | 338 | 338 | 10,000 |
2016/06/23 | 341 | 341 | 341 | 341 | 1,000 |
2016/06/21 | 336 | 348 | 336 | 348 | 2,000 |
2016/06/20 | 335 | 347 | 335 | 342 | 10,000 |
2016/06/17 | 342 | 347 | 338 | 338 | 5,000 |
2016/06/16 | 333 | 335 | 317 | 326 | 16,000 |
2016/06/15 | 331 | 339 | 331 | 337 | 3,000 |
2016/06/14 | 340 | 340 | 339 | 339 | 7,000 |
2016/06/13 | 349 | 349 | 342 | 347 | 14,000 |
2016/06/10 | 348 | 348 | 348 | 348 | 1,000 |
2016/06/09 | 350 | 350 | 345 | 345 | 9,000 |
2016/06/08 | 349 | 349 | 349 | 349 | 1,000 |
2016/06/07 | 348 | 349 | 348 | 349 | 3,000 |
2016/06/06 | 345 | 346 | 344 | 344 | 5,000 |
2016/06/03 | 348 | 348 | 345 | 345 | 7,000 |
2016/06/02 | 339 | 350 | 338 | 350 | 23,000 |
2016/06/01 | 345 | 345 | 327 | 332 | 16,000 |
2016/05/31 | 319 | 325 | 319 | 325 | 5,000 |
2016/05/30 | 317 | 317 | 317 | 317 | 1,000 |
2016/05/26 | 317 | 317 | 317 | 317 | 1,000 |
2016/05/25 | 311 | 311 | 311 | 311 | 2,000 |
2016/05/19 | 315 | 315 | 312 | 312 | 2,000 |
2016/05/18 | 327 | 327 | 327 | 327 | 3,000 |
2016/05/17 | 327 | 327 | 327 | 327 | 2,000 |
2016/05/16 | 320 | 326 | 320 | 326 | 4,000 |
2016/05/13 | 303 | 312 | 303 | 312 | 3,000 |
2016/05/12 | 307 | 307 | 307 | 307 | 1,000 |
2016/05/11 | 309 | 315 | 309 | 315 | 6,000 |
2016/05/10 | 307 | 309 | 307 | 309 | 9,000 |
2016/05/09 | 307 | 307 | 301 | 301 | 5,000 |
2016/05/06 | 314 | 314 | 298 | 301 | 24,000 |
2016/05/02 | 310 | 318 | 310 | 312 | 6,000 |
2016/04/28 | 334 | 334 | 316 | 318 | 6,000 |
2016/04/27 | 334 | 334 | 334 | 334 | 1,000 |
2016/04/25 | 335 | 336 | 335 | 336 | 5,000 |
2016/04/22 | 327 | 328 | 320 | 328 | 6,000 |
2016/04/21 | 332 | 332 | 322 | 322 | 7,000 |
2016/04/20 | 324 | 324 | 319 | 324 | 9,000 |
2016/04/19 | 325 | 329 | 324 | 327 | 27,000 |
2016/04/18 | 325 | 333 | 316 | 322 | 60,000 |
2016/04/15 | 352 | 368 | 352 | 368 | 9,000 |
2016/04/14 | 369 | 381 | 360 | 376 | 24,000 |
2016/04/13 | 372 | 372 | 360 | 360 | 3,000 |
2016/04/12 | 360 | 368 | 360 | 368 | 11,000 |
2016/04/11 | 350 | 351 | 343 | 343 | 3,000 |
2016/04/08 | 331 | 332 | 330 | 330 | 7,000 |
2016/04/07 | 326 | 331 | 326 | 331 | 2,000 |
2016/04/06 | 331 | 331 | 324 | 324 | 7,000 |
2016/04/05 | 344 | 344 | 333 | 335 | 8,000 |
2016/04/04 | 341 | 351 | 341 | 350 | 14,000 |
2016/04/01 | 333 | 340 | 333 | 338 | 8,000 |
2016/03/31 | 349 | 349 | 344 | 344 | 2,000 |
2016/03/30 | 346 | 346 | 345 | 345 | 5,000 |
2016/03/29 | 350 | 350 | 346 | 350 | 3,000 |
2016/03/28 | 345 | 350 | 345 | 350 | 4,000 |
2016/03/25 | 353 | 353 | 345 | 345 | 2,000 |
2016/03/24 | 358 | 358 | 350 | 356 | 5,000 |
2016/03/23 | 350 | 350 | 348 | 348 | 5,000 |
2016/03/22 | 350 | 351 | 343 | 343 | 9,000 |
2016/03/18 | 343 | 348 | 340 | 348 | 6,000 |
2016/03/17 | 359 | 359 | 343 | 343 | 12,000 |
2016/03/16 | 369 | 369 | 340 | 345 | 21,000 |
2016/03/15 | 365 | 374 | 365 | 366 | 5,000 |
2016/03/14 | 382 | 382 | 358 | 365 | 53,000 |
2016/03/11 | 375 | 375 | 363 | 374 | 20,000 |
2016/03/10 | 355 | 375 | 355 | 375 | 18,000 |
2016/03/09 | 379 | 379 | 379 | 379 | 1,000 |
2016/03/08 | 373 | 379 | 364 | 379 | 14,000 |
2016/03/07 | 373 | 375 | 369 | 370 | 8,000 |
2016/03/04 | 360 | 370 | 358 | 370 | 17,000 |
2016/03/03 | 379 | 380 | 352 | 352 | 57,000 |
2016/03/02 | 316 | 321 | 316 | 321 | 11,000 |
2016/03/01 | 314 | 314 | 298 | 301 | 19,000 |
2016/02/29 | 319 | 322 | 319 | 322 | 2,000 |
2016/02/26 | 316 | 316 | 316 | 316 | 1,000 |
2016/02/25 | 312 | 316 | 309 | 316 | 8,000 |
2016/02/24 | 326 | 326 | 320 | 321 | 3,000 |
2016/02/23 | 322 | 322 | 322 | 322 | 1,000 |
2016/02/22 | 328 | 330 | 328 | 330 | 3,000 |
2016/02/19 | 328 | 328 | 328 | 328 | 2,000 |
2016/02/18 | 345 | 345 | 334 | 334 | 7,000 |
2016/02/17 | 330 | 340 | 330 | 340 | 3,000 |
2016/02/16 | 338 | 347 | 338 | 347 | 5,000 |
2016/02/15 | 334 | 334 | 334 | 334 | 1,000 |
2016/02/12 | 310 | 323 | 310 | 315 | 11,000 |
2016/02/10 | 340 | 340 | 325 | 333 | 8,000 |
2016/02/09 | 358 | 358 | 343 | 344 | 6,000 |
2016/02/08 | 360 | 364 | 360 | 363 | 5,000 |
2016/02/04 | 360 | 360 | 360 | 360 | 1,000 |
2016/02/03 | 360 | 362 | 358 | 358 | 6,000 |
2016/02/02 | 365 | 365 | 363 | 363 | 3,000 |
2016/02/01 | 363 | 365 | 360 | 365 | 3,000 |
2016/01/29 | 345 | 345 | 345 | 345 | 2,000 |
2016/01/28 | 349 | 349 | 345 | 345 | 2,000 |
2016/01/26 | 367 | 367 | 359 | 359 | 6,000 |
2016/01/25 | 375 | 375 | 342 | 349 | 7,000 |
2016/01/22 | 331 | 331 | 330 | 330 | 3,000 |
2016/01/21 | 320 | 330 | 320 | 322 | 12,000 |
2016/01/20 | 351 | 351 | 336 | 336 | 11,000 |
2016/01/19 | 377 | 377 | 348 | 359 | 7,000 |
2016/01/18 | 345 | 366 | 335 | 366 | 27,000 |
2016/01/15 | 419 | 419 | 347 | 369 | 79,000 |
2016/01/14 | 457 | 457 | 396 | 411 | 219,000 |
2016/01/13 | 377 | 377 | 377 | 377 | 29,000 |
2016/01/12 | 297 | 297 | 297 | 297 | 1,000 |
2016/01/08 | 301 | 301 | 301 | 301 | 1,000 |
2016/01/07 | 296 | 296 | 296 | 296 | 1,000 |
2016/01/06 | 298 | 302 | 298 | 302 | 3,000 |
2016/01/05 | 302 | 302 | 298 | 298 | 3,000 |
2016/01/04 | 300 | 300 | 300 | 300 | 2,000 |