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 |
|---|---|---|---|---|---|
| 2017/12/29 | 6,330 | 6,330 | 6,330 | 6,330 | 4,300 |
| 2017/12/28 | 6,330 | 6,330 | 6,330 | 6,330 | 200 |
| 2017/12/27 | 6,300 | 6,320 | 6,300 | 6,320 | 400 |
| 2017/12/26 | 6,500 | 6,500 | 6,500 | 6,500 | 1,100 |
| 2017/12/25 | 6,300 | 6,510 | 6,300 | 6,510 | 600 |
| 2017/12/22 | 6,400 | 6,400 | 6,400 | 6,400 | 100 |
| 2017/12/21 | 6,350 | 6,350 | 6,350 | 6,350 | 100 |
| 2017/12/20 | 6,500 | 6,500 | 6,200 | 6,400 | 3,000 |
| 2017/12/19 | 5,980 | 6,300 | 5,980 | 6,300 | 900 |
| 2017/12/18 | 5,900 | 5,940 | 5,830 | 5,940 | 1,400 |
| 2017/12/15 | 5,780 | 5,900 | 5,780 | 5,900 | 1,200 |
| 2017/12/14 | 5,680 | 5,680 | 5,680 | 5,680 | 100 |
| 2017/12/13 | 5,730 | 5,830 | 5,730 | 5,730 | 400 |
| 2017/12/12 | 5,680 | 5,680 | 5,630 | 5,630 | 500 |
| 2017/12/11 | 5,700 | 5,700 | 5,700 | 5,700 | 100 |
| 2017/12/08 | 5,800 | 5,800 | 5,700 | 5,700 | 600 |
| 2017/12/07 | 5,640 | 5,800 | 5,640 | 5,800 | 3,600 |
| 2017/12/06 | 5,480 | 5,530 | 5,480 | 5,500 | 1,000 |
| 2017/12/05 | 5,610 | 5,610 | 5,480 | 5,480 | 400 |
| 2017/12/04 | 5,610 | 5,610 | 5,610 | 5,610 | 200 |
| 2017/12/01 | 5,590 | 5,590 | 5,510 | 5,570 | 900 |
| 2017/11/30 | 5,590 | 5,600 | 5,570 | 5,600 | 900 |
| 2017/11/29 | 5,480 | 5,500 | 5,480 | 5,490 | 1,000 |
| 2017/11/28 | 5,540 | 5,560 | 5,540 | 5,560 | 600 |
| 2017/11/27 | 5,540 | 5,640 | 5,540 | 5,640 | 400 |
| 2017/11/24 | 5,610 | 5,630 | 5,610 | 5,610 | 600 |
| 2017/11/22 | 5,610 | 5,610 | 5,600 | 5,610 | 1,100 |
| 2017/11/21 | 5,600 | 5,650 | 5,500 | 5,550 | 2,200 |
| 2017/11/20 | 5,520 | 5,720 | 5,520 | 5,700 | 1,000 |
| 2017/11/17 | 5,410 | 5,550 | 5,410 | 5,540 | 600 |
| 2017/11/16 | 5,530 | 5,540 | 5,410 | 5,410 | 600 |
| 2017/11/15 | 5,520 | 5,520 | 5,350 | 5,510 | 1,900 |
| 2017/11/14 | 5,600 | 5,600 | 5,580 | 5,580 | 200 |
| 2017/11/13 | 5,600 | 5,600 | 5,600 | 5,600 | 400 |
| 2017/11/10 | 5,630 | 5,650 | 5,620 | 5,650 | 400 |
| 2017/11/09 | 5,770 | 5,830 | 5,770 | 5,800 | 700 |
| 2017/11/08 | 5,800 | 5,850 | 5,650 | 5,670 | 2,200 |
| 2017/11/07 | 5,590 | 5,780 | 5,590 | 5,770 | 2,400 |
| 2017/11/06 | 5,500 | 5,580 | 5,500 | 5,580 | 300 |
| 2017/11/02 | 5,460 | 5,590 | 5,450 | 5,580 | 1,100 |
| 2017/11/01 | 5,360 | 5,450 | 5,350 | 5,400 | 1,000 |
| 2017/10/31 | 5,470 | 5,470 | 5,360 | 5,400 | 4,300 |
| 2017/10/30 | 5,670 | 5,670 | 5,480 | 5,500 | 5,800 |
| 2017/10/27 | 5,770 | 5,770 | 5,770 | 5,770 | 400 |
| 2017/10/26 | 5,700 | 5,770 | 5,700 | 5,770 | 1,000 |
| 2017/10/25 | 5,580 | 5,700 | 5,540 | 5,600 | 2,100 |
| 2017/10/24 | 5,540 | 5,540 | 5,390 | 5,480 | 3,100 |
| 2017/10/23 | 5,420 | 5,640 | 5,390 | 5,640 | 1,800 |
| 2017/10/20 | 5,650 | 5,650 | 5,450 | 5,520 | 1,100 |
| 2017/10/19 | 5,690 | 5,750 | 5,500 | 5,750 | 3,400 |
| 2017/10/18 | 5,550 | 5,790 | 5,550 | 5,790 | 600 |
| 2017/10/17 | 5,520 | 5,620 | 5,520 | 5,550 | 1,100 |
| 2017/10/16 | 5,760 | 5,760 | 5,450 | 5,520 | 5,700 |
| 2017/10/13 | 6,020 | 6,020 | 5,880 | 5,900 | 1,300 |
| 2017/10/12 | 5,890 | 6,120 | 5,390 | 6,070 | 13,700 |
| 2017/10/11 | 5,920 | 6,030 | 5,790 | 6,030 | 6,500 |
| 2017/10/10 | 5,880 | 5,900 | 5,840 | 5,890 | 2,500 |
| 2017/10/06 | 5,820 | 5,840 | 5,750 | 5,840 | 1,800 |
| 2017/10/05 | 5,780 | 5,810 | 5,780 | 5,800 | 700 |
| 2017/10/04 | 5,700 | 5,880 | 5,700 | 5,700 | 2,100 |
| 2017/10/03 | 5,700 | 5,700 | 5,690 | 5,700 | 700 |
| 2017/10/02 | 5,400 | 5,600 | 5,400 | 5,600 | 1,400 |
| 2017/09/29 | 5,550 | 5,600 | 5,500 | 5,570 | 1,400 |
| 2017/09/28 | 5,170 | 5,250 | 5,170 | 5,250 | 1,200 |
| 2017/09/27 | 5,400 | 5,400 | 5,260 | 5,270 | 600 |
| 2017/09/26 | 5,520 | 5,550 | 5,380 | 5,500 | 2,900 |
| 2017/09/25 | 5,450 | 5,480 | 5,430 | 5,480 | 1,200 |
| 2017/09/22 | 5,250 | 5,450 | 5,110 | 5,450 | 2,300 |
| 2017/09/21 | 5,600 | 5,740 | 5,300 | 5,350 | 3,100 |
| 2017/09/20 | 5,770 | 5,800 | 5,670 | 5,700 | 2,100 |
| 2017/09/19 | 5,300 | 5,670 | 5,300 | 5,670 | 6,200 |
| 2017/09/15 | 4,855 | 5,530 | 4,855 | 5,300 | 9,300 |
| 2017/09/14 | 4,920 | 5,000 | 4,825 | 5,000 | 8,200 |
| 2017/09/13 | 4,895 | 4,925 | 4,850 | 4,920 | 2,200 |
| 2017/09/12 | 4,830 | 4,895 | 4,800 | 4,895 | 2,300 |
| 2017/09/11 | 4,795 | 4,820 | 4,765 | 4,820 | 3,000 |
| 2017/09/08 | 4,770 | 4,800 | 4,750 | 4,795 | 2,100 |
| 2017/09/07 | 4,570 | 4,745 | 4,570 | 4,745 | 2,600 |
| 2017/09/06 | 4,470 | 4,610 | 4,470 | 4,570 | 1,300 |
| 2017/09/05 | 4,795 | 4,795 | 4,535 | 4,610 | 3,500 |
| 2017/09/04 | 4,830 | 4,830 | 4,785 | 4,785 | 200 |
| 2017/09/01 | 4,750 | 4,900 | 4,700 | 4,830 | 6,800 |
| 2017/08/31 | 4,470 | 4,690 | 4,470 | 4,580 | 4,300 |
| 2017/08/30 | 4,500 | 4,500 | 4,325 | 4,440 | 2,100 |
| 2017/08/29 | 4,500 | 4,500 | 4,000 | 4,500 | 17,900 |
| 2017/08/29 | 1 -> 0.20 分割 | ||||
| 2017/08/28 | 837 | 864 | 837 | 859 | 10,000 |
| 2017/08/25 | 831 | 831 | 831 | 831 | 3,000 |
| 2017/08/24 | 832 | 834 | 832 | 834 | 2,000 |
| 2017/08/23 | 834 | 834 | 832 | 832 | 8,000 |
| 2017/08/22 | 790 | 795 | 766 | 795 | 22,000 |
| 2017/08/21 | 823 | 835 | 774 | 804 | 38,000 |
| 2017/08/18 | 869 | 869 | 822 | 822 | 10,000 |
| 2017/08/16 | 841 | 841 | 841 | 841 | 1,000 |
| 2017/08/14 | 835 | 840 | 835 | 840 | 14,000 |
| 2017/08/10 | 869 | 869 | 847 | 848 | 18,000 |
| 2017/08/09 | 855 | 859 | 849 | 859 | 5,000 |
| 2017/08/08 | 846 | 873 | 846 | 873 | 8,000 |
| 2017/08/07 | 869 | 869 | 869 | 869 | 1,000 |
| 2017/08/04 | 854 | 854 | 839 | 839 | 5,000 |
| 2017/08/03 | 872 | 882 | 857 | 882 | 17,000 |
| 2017/08/02 | 894 | 899 | 894 | 899 | 5,000 |
| 2017/07/31 | 881 | 881 | 881 | 881 | 2,000 |
| 2017/07/26 | 881 | 881 | 881 | 881 | 1,000 |
| 2017/07/25 | 881 | 881 | 881 | 881 | 1,000 |
| 2017/07/21 | 898 | 898 | 881 | 881 | 7,000 |
| 2017/07/20 | 885 | 885 | 885 | 885 | 1,000 |
| 2017/07/19 | 906 | 906 | 900 | 900 | 2,000 |
| 2017/07/18 | 899 | 903 | 899 | 903 | 14,000 |
| 2017/07/13 | 875 | 876 | 875 | 875 | 8,000 |
| 2017/07/12 | 896 | 896 | 875 | 875 | 34,000 |
| 2017/07/11 | 892 | 905 | 890 | 895 | 19,000 |
| 2017/07/10 | 894 | 896 | 881 | 889 | 7,000 |
| 2017/07/07 | 882 | 891 | 882 | 891 | 5,000 |
| 2017/07/06 | 882 | 883 | 882 | 882 | 6,000 |
| 2017/07/05 | 870 | 880 | 870 | 879 | 5,000 |
| 2017/07/04 | 898 | 900 | 867 | 869 | 17,000 |
| 2017/07/03 | 885 | 900 | 885 | 890 | 10,000 |
| 2017/06/30 | 850 | 880 | 850 | 880 | 8,000 |
| 2017/06/29 | 820 | 850 | 820 | 850 | 34,000 |
| 2017/06/28 | 850 | 851 | 820 | 820 | 32,000 |
| 2017/06/27 | 862 | 866 | 851 | 851 | 11,000 |
| 2017/06/22 | 895 | 895 | 853 | 892 | 33,000 |
| 2017/06/21 | 876 | 880 | 875 | 880 | 4,000 |
| 2017/06/20 | 917 | 917 | 874 | 883 | 10,000 |
| 2017/06/19 | 904 | 904 | 903 | 903 | 4,000 |
| 2017/06/16 | 909 | 919 | 909 | 919 | 20,000 |
| 2017/06/15 | 874 | 909 | 874 | 909 | 17,000 |
| 2017/06/14 | 850 | 884 | 850 | 870 | 3,000 |
| 2017/06/13 | 850 | 850 | 850 | 850 | 2,000 |
| 2017/06/12 | 889 | 889 | 850 | 865 | 12,000 |
| 2017/06/09 | 907 | 907 | 899 | 899 | 6,000 |
| 2017/06/08 | 913 | 913 | 908 | 908 | 7,000 |
| 2017/06/07 | 927 | 927 | 897 | 901 | 5,000 |
| 2017/06/05 | 907 | 935 | 907 | 912 | 12,000 |
| 2017/06/02 | 933 | 933 | 888 | 922 | 21,000 |
| 2017/06/01 | 929 | 938 | 888 | 888 | 33,000 |
| 2017/05/31 | 866 | 929 | 866 | 929 | 43,000 |
| 2017/05/30 | 789 | 836 | 779 | 836 | 19,000 |
| 2017/05/29 | 790 | 797 | 772 | 789 | 13,000 |
| 2017/05/26 | 770 | 777 | 763 | 774 | 10,000 |
| 2017/05/25 | 757 | 770 | 731 | 770 | 27,000 |
| 2017/05/24 | 756 | 760 | 751 | 757 | 7,000 |
| 2017/05/23 | 760 | 762 | 752 | 756 | 16,000 |
| 2017/05/22 | 751 | 766 | 750 | 761 | 13,000 |
| 2017/05/19 | 762 | 766 | 762 | 766 | 10,000 |
| 2017/05/18 | 766 | 768 | 765 | 766 | 13,000 |
| 2017/05/17 | 780 | 780 | 762 | 775 | 17,000 |
| 2017/05/16 | 746 | 779 | 746 | 779 | 44,000 |
| 2017/05/15 | 699 | 740 | 699 | 718 | 28,000 |
| 2017/05/12 | 691 | 696 | 685 | 696 | 15,000 |
| 2017/05/11 | 683 | 690 | 679 | 683 | 22,000 |
| 2017/05/10 | 666 | 684 | 666 | 673 | 28,000 |
| 2017/05/09 | 663 | 667 | 662 | 666 | 11,000 |
| 2017/05/08 | 679 | 699 | 667 | 668 | 20,000 |
| 2017/05/02 | 687 | 687 | 668 | 669 | 10,000 |
| 2017/05/01 | 671 | 691 | 671 | 679 | 23,000 |
| 2017/04/28 | 650 | 669 | 650 | 668 | 15,000 |
| 2017/04/27 | 644 | 645 | 643 | 645 | 3,000 |
| 2017/04/26 | 646 | 650 | 643 | 644 | 17,000 |
| 2017/04/25 | 655 | 655 | 640 | 647 | 13,000 |
| 2017/04/24 | 664 | 664 | 661 | 661 | 3,000 |
| 2017/04/21 | 663 | 663 | 663 | 663 | 1,000 |
| 2017/04/20 | 672 | 672 | 666 | 666 | 5,000 |
| 2017/04/19 | 667 | 674 | 660 | 669 | 15,000 |
| 2017/04/18 | 683 | 697 | 667 | 667 | 34,000 |
| 2017/04/17 | 680 | 685 | 671 | 683 | 39,000 |
| 2017/04/14 | 727 | 739 | 712 | 712 | 116,000 |
| 2017/04/13 | 855 | 869 | 828 | 862 | 13,000 |
| 2017/04/12 | 859 | 859 | 850 | 859 | 8,000 |
| 2017/04/11 | 807 | 860 | 807 | 860 | 8,000 |
| 2017/04/10 | 831 | 833 | 831 | 833 | 3,000 |
| 2017/04/07 | 811 | 818 | 811 | 817 | 9,000 |
| 2017/04/06 | 808 | 819 | 801 | 819 | 14,000 |
| 2017/04/05 | 830 | 830 | 807 | 820 | 12,000 |
| 2017/04/04 | 870 | 885 | 835 | 835 | 19,000 |
| 2017/04/03 | 833 | 840 | 833 | 840 | 4,000 |
| 2017/03/31 | 841 | 860 | 833 | 833 | 20,000 |
| 2017/03/30 | 840 | 840 | 839 | 840 | 5,000 |
| 2017/03/29 | 838 | 842 | 829 | 830 | 9,000 |
| 2017/03/28 | 843 | 843 | 822 | 829 | 16,000 |
| 2017/03/27 | 832 | 832 | 826 | 830 | 7,000 |
| 2017/03/24 | 836 | 839 | 833 | 833 | 7,000 |
| 2017/03/23 | 866 | 866 | 838 | 838 | 19,000 |
| 2017/03/22 | 873 | 873 | 866 | 866 | 9,000 |
| 2017/03/21 | 883 | 883 | 883 | 883 | 5,000 |
| 2017/03/17 | 923 | 924 | 866 | 902 | 20,000 |
| 2017/03/16 | 938 | 942 | 935 | 935 | 7,000 |
| 2017/03/15 | 957 | 957 | 939 | 939 | 10,000 |
| 2017/03/14 | 960 | 964 | 959 | 964 | 5,000 |
| 2017/03/13 | 988 | 988 | 958 | 965 | 21,000 |
| 2017/03/10 | 982 | 982 | 975 | 975 | 6,000 |
| 2017/03/09 | 980 | 980 | 978 | 978 | 5,000 |
| 2017/03/08 | 968 | 968 | 963 | 966 | 6,000 |
| 2017/03/07 | 973 | 973 | 966 | 969 | 7,000 |
| 2017/03/06 | 973 | 973 | 973 | 973 | 2,000 |
| 2017/03/03 | 966 | 981 | 966 | 980 | 11,000 |
| 2017/03/02 | 969 | 970 | 959 | 966 | 12,000 |
| 2017/03/01 | 969 | 969 | 956 | 969 | 7,000 |
| 2017/02/28 | 984 | 984 | 969 | 969 | 2,000 |
| 2017/02/27 | 975 | 975 | 961 | 961 | 4,000 |
| 2017/02/24 | 988 | 988 | 981 | 981 | 3,000 |
| 2017/02/23 | 987 | 993 | 987 | 993 | 4,000 |
| 2017/02/22 | 984 | 993 | 984 | 988 | 8,000 |
| 2017/02/21 | 994 | 998 | 983 | 987 | 5,000 |
| 2017/02/20 | 1,003 | 1,003 | 994 | 994 | 3,000 |
| 2017/02/17 | 1,005 | 1,005 | 975 | 994 | 4,000 |
| 2017/02/16 | 982 | 1,006 | 982 | 1,006 | 9,000 |
| 2017/02/15 | 999 | 999 | 969 | 969 | 7,000 |
| 2017/02/14 | 956 | 1,002 | 956 | 999 | 29,000 |
| 2017/02/13 | 942 | 944 | 940 | 944 | 4,000 |
| 2017/02/10 | 929 | 945 | 927 | 945 | 9,000 |
| 2017/02/09 | 922 | 954 | 922 | 954 | 4,000 |
| 2017/02/08 | 945 | 945 | 921 | 922 | 11,000 |
| 2017/02/07 | 950 | 951 | 950 | 951 | 11,000 |
| 2017/02/06 | 959 | 966 | 953 | 953 | 7,000 |
| 2017/02/03 | 963 | 977 | 963 | 964 | 11,000 |
| 2017/02/02 | 990 | 990 | 984 | 986 | 6,000 |
| 2017/02/01 | 996 | 996 | 977 | 990 | 6,000 |
| 2017/01/31 | 986 | 992 | 972 | 992 | 4,000 |
| 2017/01/30 | 1,005 | 1,005 | 990 | 990 | 9,000 |
| 2017/01/27 | 990 | 998 | 984 | 998 | 11,000 |
| 2017/01/26 | 968 | 984 | 968 | 978 | 9,000 |
| 2017/01/25 | 962 | 993 | 962 | 968 | 16,000 |
| 2017/01/24 | 979 | 991 | 960 | 962 | 14,000 |
| 2017/01/23 | 990 | 990 | 950 | 979 | 97,000 |
| 2017/01/20 | 990 | 1,015 | 990 | 991 | 8,000 |
| 2017/01/19 | 1,015 | 1,018 | 990 | 990 | 30,000 |
| 2017/01/18 | 1,000 | 1,020 | 991 | 1,010 | 24,000 |
| 2017/01/17 | 1,019 | 1,019 | 985 | 993 | 76,000 |
| 2017/01/16 | 1,029 | 1,057 | 1,000 | 1,021 | 344,000 |
| 2017/01/13 | 1,270 | 1,300 | 1,268 | 1,299 | 34,000 |
| 2017/01/12 | 1,285 | 1,285 | 1,265 | 1,270 | 8,000 |
| 2017/01/11 | 1,270 | 1,270 | 1,248 | 1,270 | 15,000 |
| 2017/01/10 | 1,270 | 1,299 | 1,270 | 1,270 | 24,000 |
| 2017/01/06 | 1,227 | 1,251 | 1,227 | 1,251 | 9,000 |
| 2017/01/05 | 1,250 | 1,254 | 1,242 | 1,250 | 11,000 |
| 2017/01/04 | 1,255 | 1,255 | 1,249 | 1,249 | 3,000 |