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 |