日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2019/12/30 2,718 2,822 2,718 2,790 7,700
2019/12/27 2,746 2,774 2,711 2,731 4,800
2019/12/26 2,799 2,800 2,651 2,763 14,800
2019/12/25 2,500 2,868 2,470 2,750 62,500
2019/12/24 2,355 2,369 2,320 2,369 2,800
2019/12/23 2,361 2,369 2,360 2,364 1,200
2019/12/20 2,375 2,375 2,337 2,361 700
2019/12/19 2,394 2,394 2,320 2,325 2,600
2019/12/18 2,398 2,398 2,394 2,394 300
2019/12/17 2,361 2,377 2,360 2,368 1,400
2019/12/16 2,366 2,407 2,365 2,399 1,400
2019/12/13 2,422 2,422 2,369 2,369 2,100
2019/12/12 2,450 2,450 2,390 2,420 3,300
2019/12/11 2,431 2,465 2,431 2,431 2,000
2019/12/10 2,379 2,453 2,374 2,436 3,300
2019/12/09 2,379 2,384 2,321 2,379 2,500
2019/12/06 2,255 2,463 2,255 2,380 15,700
2019/12/05 2,221 2,221 2,181 2,207 1,500
2019/12/04 2,185 2,214 2,170 2,214 900
2019/12/03 2,161 2,212 2,161 2,190 2,100
2019/12/02 2,226 2,245 2,209 2,209 2,700
2019/11/29 2,206 2,206 2,135 2,176 5,500
2019/11/28 2,373 2,373 2,184 2,237 11,700
2019/11/27 2,421 2,421 2,410 2,415 1,800
2019/11/26 2,455 2,455 2,421 2,449 3,800
2019/11/25 2,436 2,439 2,391 2,410 5,300
2019/11/22 2,450 2,471 2,375 2,386 3,800
2019/11/21 2,539 2,539 2,351 2,371 13,200
2019/11/20 2,622 2,722 2,480 2,547 22,400
2019/11/19 2,868 2,877 2,615 2,771 39,600
2019/11/18 2,600 2,610 2,381 2,518 52,500
2019/11/15 2,110 2,110 1,880 2,110 49,600
2019/11/14 1,640 1,722 1,640 1,710 3,400
2019/11/13 1,632 1,635 1,625 1,635 2,300
2019/11/12 1,621 1,632 1,621 1,631 600
2019/11/11 1,630 1,630 1,630 1,630 300
2019/11/08 1,620 1,620 1,620 1,620 100
2019/11/07 1,634 1,634 1,604 1,608 2,500
2019/11/06 1,612 1,633 1,612 1,633 600
2019/11/05 1,610 1,634 1,610 1,634 1,500
2019/11/01 1,609 1,610 1,606 1,610 800
2019/10/31 1,624 1,624 1,591 1,591 400
2019/10/30 1,572 1,589 1,572 1,589 1,100
2019/10/29 1,584 1,584 1,570 1,571 1,100
2019/10/28 1,574 1,577 1,571 1,571 2,400
2019/10/25 1,570 1,571 1,569 1,570 1,400
2019/10/24 1,578 1,586 1,570 1,570 4,600
2019/10/23 1,585 1,585 1,568 1,569 1,000
2019/10/21 1,576 1,577 1,568 1,568 2,900
2019/10/18 1,637 1,638 1,565 1,572 13,600
2019/10/17 1,673 1,675 1,635 1,635 3,500
2019/10/16 1,704 1,704 1,669 1,670 2,300
2019/10/15 1,748 1,748 1,665 1,667 11,100
2019/10/11 1,767 1,782 1,767 1,781 1,100
2019/10/10 1,765 1,765 1,765 1,765 300
2019/10/09 1,736 1,771 1,736 1,764 2,100
2019/10/08 1,740 1,750 1,732 1,735 600
2019/10/07 1,740 1,740 1,740 1,740 400
2019/10/04 1,739 1,740 1,739 1,740 300
2019/10/03 1,735 1,776 1,731 1,739 1,700
2019/10/02 1,780 1,780 1,745 1,745 1,100
2019/10/01 1,736 1,736 1,736 1,736 100
2019/09/30 1,727 1,756 1,727 1,736 500
2019/09/27 1,735 1,738 1,726 1,726 600
2019/09/26 1,758 1,758 1,730 1,730 500
2019/09/25 1,760 1,760 1,731 1,731 700
2019/09/24 1,720 1,724 1,720 1,720 2,300
2019/09/20 1,729 1,729 1,713 1,716 1,500
2019/09/19 1,731 1,736 1,723 1,729 9,800
2019/09/18 1,769 1,789 1,769 1,788 500
2019/09/17 1,788 1,788 1,768 1,768 1,000
2019/09/13 1,776 1,799 1,776 1,788 1,300
2019/09/12 1,813 1,813 1,773 1,779 800
2019/09/11 1,764 1,813 1,764 1,813 700
2019/09/10 1,763 1,763 1,762 1,762 700
2019/09/09 1,768 1,768 1,750 1,766 500
2019/09/06 1,755 1,755 1,750 1,751 400
2019/09/05 1,760 1,761 1,760 1,761 300
2019/09/04 1,743 1,743 1,743 1,743 300
2019/09/03 1,743 1,743 1,743 1,743 200
2019/09/02 1,733 1,743 1,733 1,743 600
2019/08/30 1,743 1,745 1,733 1,733 300
2019/08/28 1,766 1,776 1,743 1,743 400
2019/08/27 1,759 1,766 1,759 1,766 300
2019/08/26 1,799 1,799 1,799 1,799 100
2019/08/22 1,788 1,788 1,768 1,768 300
2019/08/21 1,788 1,788 1,788 1,788 100
2019/08/20 1,819 1,819 1,775 1,792 600
2019/08/19 1,730 1,730 1,720 1,720 300
2019/08/16 1,729 1,740 1,729 1,730 600
2019/08/15 1,742 1,742 1,742 1,742 200
2019/08/13 1,775 1,784 1,741 1,742 1,000
2019/08/09 1,785 1,785 1,750 1,750 1,200
2019/08/08 1,780 1,805 1,780 1,781 1,100
2019/08/06 1,775 1,785 1,750 1,772 1,600
2019/08/05 1,794 1,798 1,770 1,772 3,500
2019/08/02 1,796 1,817 1,796 1,817 500
2019/08/01 1,780 1,824 1,780 1,796 700
2019/07/31 1,812 1,827 1,782 1,803 1,000
2019/07/30 1,809 1,821 1,800 1,821 900
2019/07/29 1,834 1,834 1,805 1,807 2,100
2019/07/26 1,799 1,801 1,799 1,801 600
2019/07/25 1,815 1,843 1,808 1,810 1,900
2019/07/24 1,816 1,816 1,800 1,800 800
2019/07/23 1,836 1,836 1,796 1,796 1,800
2019/07/22 1,853 1,853 1,806 1,806 1,600
2019/07/19 1,795 1,838 1,795 1,813 1,500
2019/07/18 1,860 1,860 1,791 1,792 4,200
2019/07/17 1,839 1,865 1,790 1,865 5,700
2019/07/16 1,740 1,871 1,717 1,831 23,500
2019/07/12 2,133 2,183 2,130 2,130 5,300
2019/07/11 2,155 2,155 2,087 2,128 7,100
2019/07/10 2,124 2,155 2,124 2,155 2,200
2019/07/09 2,158 2,161 2,106 2,122 3,300
2019/07/08 2,089 2,148 2,089 2,142 4,700
2019/07/05 2,036 2,108 2,036 2,060 3,200
2019/07/04 2,025 2,036 2,025 2,036 600
2019/07/03 2,011 2,023 2,005 2,012 2,000
2019/07/02 2,000 2,025 2,000 2,011 1,800
2019/07/01 1,941 1,980 1,941 1,979 2,300
2019/06/28 1,911 1,930 1,911 1,914 1,200
2019/06/27 1,957 1,957 1,910 1,915 2,700
2019/06/26 1,870 1,889 1,870 1,881 700
2019/06/25 1,868 1,887 1,868 1,868 800
2019/06/24 1,885 1,900 1,854 1,866 2,400
2019/06/21 1,880 1,880 1,880 1,880 100
2019/06/20 1,925 1,925 1,880 1,880 800
2019/06/19 1,875 1,900 1,875 1,885 1,600
2019/06/18 1,936 1,936 1,896 1,915 300
2019/06/17 1,907 1,907 1,871 1,896 900
2019/06/14 1,940 1,949 1,926 1,926 2,500
2019/06/13 1,931 1,970 1,928 1,930 2,100
2019/06/12 1,976 1,976 1,929 1,929 3,400
2019/06/11 1,881 1,936 1,881 1,936 1,800
2019/06/10 1,839 1,900 1,839 1,845 2,000
2019/06/07 1,810 1,810 1,800 1,805 1,200
2019/06/06 1,821 1,862 1,803 1,810 14,200
2019/06/05 1,844 1,898 1,816 1,821 1,800
2019/06/04 1,912 1,912 1,825 1,861 2,000
2019/06/03 2,003 2,003 1,760 1,799 17,200
2019/05/31 2,012 2,050 2,004 2,004 1,000
2019/05/30 2,074 2,074 2,010 2,020 1,500
2019/05/29 2,195 2,195 2,071 2,074 1,700
2019/05/28 2,100 2,145 2,072 2,145 1,000
2019/05/27 2,024 2,116 2,001 2,066 1,900
2019/05/24 2,060 2,098 2,010 2,044 3,300
2019/05/23 2,101 2,105 2,092 2,092 700
2019/05/22 2,150 2,150 2,100 2,100 700
2019/05/21 2,151 2,189 2,141 2,150 1,000
2019/05/20 2,267 2,267 2,166 2,166 600
2019/05/17 2,164 2,164 2,064 2,120 1,200
2019/05/16 2,175 2,175 2,175 2,175 600
2019/05/15 2,006 2,075 2,006 2,075 900
2019/05/14 2,003 2,016 2,003 2,006 1,700
2019/05/13 2,251 2,251 2,101 2,101 500
2019/05/10 2,195 2,201 2,195 2,201 900
2019/05/09 2,200 2,200 2,140 2,152 2,300
2019/05/08 2,273 2,273 2,130 2,237 2,400
2019/05/07 2,309 2,309 2,286 2,286 800
2019/04/26 2,206 2,249 2,203 2,211 800
2019/04/25 2,223 2,280 2,223 2,268 800
2019/04/24 2,230 2,249 2,199 2,199 700
2019/04/23 2,212 2,250 2,168 2,186 1,800
2019/04/22 2,270 2,270 2,203 2,211 1,400
2019/04/19 2,258 2,270 2,255 2,270 500
2019/04/18 2,357 2,357 2,263 2,265 2,600
2019/04/17 2,345 2,350 2,333 2,341 1,300
2019/04/16 2,320 2,435 2,302 2,374 9,500
2019/04/15 2,550 2,620 2,547 2,620 8,600
2019/04/12 2,549 2,553 2,522 2,524 1,700
2019/04/11 2,540 2,550 2,540 2,550 600
2019/04/10 2,541 2,542 2,535 2,535 400
2019/04/09 2,510 2,548 2,510 2,548 700
2019/04/08 2,511 2,544 2,511 2,525 1,700
2019/04/05 2,500 2,544 2,500 2,505 600
2019/04/04 2,499 2,500 2,486 2,500 600
2019/04/03 2,518 2,549 2,471 2,549 1,900
2019/04/02 2,568 2,568 2,568 2,568 100
2019/04/01 2,510 2,510 2,510 2,510 100
2019/03/29 2,465 2,560 2,465 2,560 900
2019/03/28 2,519 2,519 2,458 2,458 700
2019/03/27 2,521 2,521 2,518 2,519 300
2019/03/26 2,479 2,503 2,405 2,421 3,000
2019/03/25 2,470 2,470 2,415 2,415 900
2019/03/22 2,600 2,600 2,521 2,521 600
2019/03/20 2,639 2,640 2,600 2,600 600
2019/03/19 2,590 2,590 2,590 2,590 600
2019/03/18 2,560 2,655 2,560 2,609 1,300
2019/03/15 2,511 2,581 2,511 2,550 1,700
2019/03/14 2,500 2,619 2,500 2,610 2,100
2019/03/13 2,481 2,522 2,451 2,453 1,200
2019/03/12 2,501 2,522 2,499 2,522 1,600
2019/03/11 2,485 2,486 2,450 2,486 1,100
2019/03/08 2,340 2,490 2,340 2,486 500
2019/03/07 2,420 2,430 2,340 2,340 2,300
2019/03/06 2,500 2,500 2,400 2,420 4,000
2019/03/05 2,519 2,555 2,500 2,500 2,100
2019/03/04 2,550 2,568 2,550 2,558 1,800
2019/03/01 2,670 2,670 2,590 2,600 1,600
2019/02/28 2,680 2,699 2,670 2,670 2,000
2019/02/27 2,728 2,730 2,678 2,730 1,300
2019/02/26 2,715 2,781 2,657 2,778 2,500
2019/02/26 1 -> 2.00 分割
2019/02/25 5,490 5,630 5,490 5,580 2,200
2019/02/22 5,430 5,440 5,430 5,440 700
2019/02/21 5,410 5,420 5,390 5,420 300
2019/02/20 5,370 5,420 5,370 5,420 500
2019/02/19 5,460 5,490 5,350 5,450 900
2019/02/18 5,380 5,390 5,380 5,390 400
2019/02/15 5,400 5,400 5,350 5,350 700
2019/02/14 5,480 5,510 5,470 5,500 500
2019/02/13 5,540 5,550 5,380 5,380 1,700
2019/02/12 5,450 5,510 5,400 5,510 1,200
2019/02/08 5,500 5,500 5,450 5,450 200
2019/02/07 5,440 5,490 5,420 5,490 900
2019/02/06 5,440 5,470 5,440 5,460 400
2019/02/05 5,390 5,450 5,390 5,450 300
2019/02/04 5,440 5,460 5,420 5,460 500
2019/02/01 5,380 5,440 5,340 5,400 600
2019/01/31 5,360 5,460 5,360 5,460 200
2019/01/30 5,350 5,450 5,310 5,450 1,000
2019/01/29 5,250 5,450 5,230 5,450 1,300
2019/01/28 5,480 5,480 5,350 5,450 1,000
2019/01/25 5,530 5,530 5,430 5,490 400
2019/01/24 5,440 5,540 5,440 5,470 300
2019/01/23 5,600 5,600 5,420 5,440 2,200
2019/01/22 5,560 5,600 5,400 5,400 1,300
2019/01/21 5,310 5,550 5,310 5,550 2,300
2019/01/18 5,780 5,940 5,310 5,360 9,200
2019/01/17 5,770 5,890 5,410 5,480 14,600
2019/01/16 5,310 5,310 5,200 5,310 7,800
2019/01/15 4,605 4,605 4,605 4,605 800
2019/01/11 3,840 3,905 3,740 3,905 600
2019/01/10 3,805 3,870 3,660 3,770 1,100
2019/01/09 3,685 3,800 3,685 3,800 700
2019/01/08 3,675 3,730 3,660 3,660 600
2019/01/07 3,540 3,630 3,535 3,585 4,500
2019/01/04 3,795 3,795 3,605 3,610 2,800

このページの先頭へ