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 |
---|---|---|---|---|---|
2020/12/30 | 1,333 | 1,333 | 1,315 | 1,315 | 700 |
2020/12/29 | 1,315 | 1,339 | 1,304 | 1,304 | 1,600 |
2020/12/28 | 1,314 | 1,333 | 1,279 | 1,311 | 4,300 |
2020/12/25 | 1,314 | 1,347 | 1,300 | 1,314 | 2,400 |
2020/12/24 | 1,355 | 1,355 | 1,310 | 1,314 | 4,800 |
2020/12/23 | 1,380 | 1,382 | 1,355 | 1,355 | 1,200 |
2020/12/22 | 1,395 | 1,395 | 1,365 | 1,365 | 1,700 |
2020/12/21 | 1,399 | 1,399 | 1,390 | 1,395 | 2,000 |
2020/12/18 | 1,400 | 1,400 | 1,399 | 1,399 | 400 |
2020/12/17 | 1,395 | 1,400 | 1,390 | 1,400 | 1,900 |
2020/12/16 | 1,402 | 1,402 | 1,395 | 1,395 | 900 |
2020/12/15 | 1,400 | 1,419 | 1,400 | 1,419 | 600 |
2020/12/14 | 1,400 | 1,400 | 1,400 | 1,400 | 600 |
2020/12/10 | 1,420 | 1,422 | 1,393 | 1,419 | 1,400 |
2020/12/09 | 1,423 | 1,423 | 1,387 | 1,399 | 1,000 |
2020/12/08 | 1,405 | 1,405 | 1,405 | 1,405 | 600 |
2020/12/07 | 1,400 | 1,400 | 1,377 | 1,400 | 400 |
2020/12/04 | 1,380 | 1,400 | 1,372 | 1,378 | 600 |
2020/12/03 | 1,385 | 1,399 | 1,385 | 1,399 | 200 |
2020/12/02 | 1,391 | 1,391 | 1,390 | 1,390 | 1,200 |
2020/12/01 | 1,415 | 1,430 | 1,391 | 1,391 | 4,200 |
2020/11/30 | 1,432 | 1,440 | 1,420 | 1,420 | 3,000 |
2020/11/27 | 1,430 | 1,431 | 1,430 | 1,431 | 200 |
2020/11/26 | 1,430 | 1,454 | 1,430 | 1,449 | 600 |
2020/11/25 | 1,430 | 1,434 | 1,430 | 1,430 | 500 |
2020/11/24 | 1,460 | 1,460 | 1,430 | 1,430 | 500 |
2020/11/20 | 1,464 | 1,464 | 1,445 | 1,445 | 700 |
2020/11/19 | 1,439 | 1,439 | 1,435 | 1,435 | 500 |
2020/11/18 | 1,438 | 1,469 | 1,438 | 1,469 | 400 |
2020/11/17 | 1,464 | 1,464 | 1,438 | 1,438 | 500 |
2020/11/16 | 1,455 | 1,455 | 1,455 | 1,455 | 100 |
2020/11/13 | 1,435 | 1,435 | 1,435 | 1,435 | 400 |
2020/11/12 | 1,437 | 1,460 | 1,437 | 1,440 | 700 |
2020/11/11 | 1,436 | 1,436 | 1,436 | 1,436 | 300 |
2020/11/10 | 1,465 | 1,465 | 1,430 | 1,430 | 1,900 |
2020/11/09 | 1,416 | 1,416 | 1,416 | 1,416 | 100 |
2020/11/06 | 1,450 | 1,450 | 1,416 | 1,416 | 1,000 |
2020/11/05 | 1,413 | 1,438 | 1,409 | 1,409 | 900 |
2020/11/04 | 1,454 | 1,454 | 1,443 | 1,443 | 300 |
2020/11/02 | 1,395 | 1,405 | 1,394 | 1,394 | 900 |
2020/10/30 | 1,424 | 1,424 | 1,403 | 1,403 | 300 |
2020/10/29 | 1,439 | 1,439 | 1,426 | 1,427 | 1,200 |
2020/10/28 | 1,425 | 1,425 | 1,402 | 1,404 | 400 |
2020/10/21 | 1,455 | 1,455 | 1,454 | 1,454 | 200 |
2020/10/20 | 1,490 | 1,490 | 1,435 | 1,436 | 1,100 |
2020/10/19 | 1,418 | 1,433 | 1,415 | 1,433 | 500 |
2020/10/16 | 1,420 | 1,444 | 1,420 | 1,442 | 500 |
2020/10/15 | 1,424 | 1,425 | 1,422 | 1,425 | 600 |
2020/10/14 | 1,396 | 1,464 | 1,396 | 1,420 | 1,100 |
2020/10/13 | 1,405 | 1,406 | 1,400 | 1,404 | 3,100 |
2020/10/12 | 1,415 | 1,415 | 1,413 | 1,413 | 500 |
2020/10/09 | 1,422 | 1,431 | 1,422 | 1,425 | 900 |
2020/10/08 | 1,431 | 1,432 | 1,412 | 1,429 | 500 |
2020/10/07 | 1,403 | 1,403 | 1,401 | 1,401 | 600 |
2020/10/06 | 1,420 | 1,430 | 1,420 | 1,430 | 400 |
2020/10/05 | 1,405 | 1,442 | 1,405 | 1,442 | 500 |
2020/10/02 | 1,464 | 1,464 | 1,434 | 1,434 | 400 |
2020/09/30 | 1,420 | 1,446 | 1,420 | 1,443 | 400 |
2020/09/29 | 1,407 | 1,417 | 1,407 | 1,417 | 500 |
2020/09/28 | 1,403 | 1,405 | 1,403 | 1,405 | 400 |
2020/09/25 | 1,421 | 1,421 | 1,421 | 1,421 | 200 |
2020/09/24 | 1,434 | 1,434 | 1,428 | 1,428 | 800 |
2020/09/23 | 1,471 | 1,488 | 1,458 | 1,463 | 2,600 |
2020/09/18 | 1,510 | 1,510 | 1,509 | 1,509 | 200 |
2020/09/17 | 1,500 | 1,515 | 1,500 | 1,513 | 400 |
2020/09/16 | 1,488 | 1,500 | 1,488 | 1,499 | 700 |
2020/09/15 | 1,470 | 1,478 | 1,467 | 1,478 | 300 |
2020/09/14 | 1,480 | 1,480 | 1,450 | 1,473 | 700 |
2020/09/11 | 1,490 | 1,490 | 1,450 | 1,450 | 600 |
2020/09/10 | 1,396 | 1,485 | 1,396 | 1,485 | 2,600 |
2020/09/09 | 1,421 | 1,446 | 1,420 | 1,420 | 700 |
2020/09/08 | 1,423 | 1,425 | 1,422 | 1,425 | 1,000 |
2020/09/07 | 1,379 | 1,400 | 1,379 | 1,395 | 1,700 |
2020/09/03 | 1,370 | 1,370 | 1,370 | 1,370 | 1,000 |
2020/09/02 | 1,370 | 1,370 | 1,350 | 1,350 | 300 |
2020/09/01 | 1,320 | 1,350 | 1,315 | 1,350 | 700 |
2020/08/31 | 1,308 | 1,350 | 1,308 | 1,350 | 1,300 |
2020/08/28 | 1,330 | 1,330 | 1,300 | 1,308 | 700 |
2020/08/27 | 1,345 | 1,345 | 1,340 | 1,340 | 900 |
2020/08/26 | 1,300 | 1,337 | 1,300 | 1,337 | 1,200 |
2020/08/25 | 1,301 | 1,330 | 1,300 | 1,307 | 1,000 |
2020/08/24 | 1,300 | 1,310 | 1,300 | 1,309 | 1,300 |
2020/08/21 | 1,286 | 1,319 | 1,286 | 1,299 | 700 |
2020/08/20 | 1,307 | 1,310 | 1,280 | 1,286 | 1,500 |
2020/08/19 | 1,281 | 1,304 | 1,281 | 1,300 | 900 |
2020/08/18 | 1,306 | 1,306 | 1,299 | 1,299 | 500 |
2020/08/17 | 1,291 | 1,291 | 1,291 | 1,291 | 100 |
2020/08/14 | 1,298 | 1,304 | 1,298 | 1,298 | 300 |
2020/08/13 | 1,302 | 1,302 | 1,298 | 1,298 | 500 |
2020/08/12 | 1,285 | 1,303 | 1,285 | 1,302 | 300 |
2020/08/11 | 1,289 | 1,289 | 1,255 | 1,255 | 1,700 |
2020/08/07 | 1,300 | 1,300 | 1,278 | 1,289 | 400 |
2020/08/06 | 1,324 | 1,324 | 1,315 | 1,315 | 300 |
2020/08/05 | 1,316 | 1,316 | 1,290 | 1,295 | 2,900 |
2020/08/04 | 1,316 | 1,316 | 1,316 | 1,316 | 300 |
2020/08/03 | 1,262 | 1,286 | 1,262 | 1,286 | 700 |
2020/07/31 | 1,283 | 1,310 | 1,250 | 1,310 | 700 |
2020/07/30 | 1,371 | 1,371 | 1,300 | 1,300 | 2,000 |
2020/07/29 | 1,371 | 1,371 | 1,371 | 1,371 | 100 |
2020/07/28 | 1,401 | 1,430 | 1,390 | 1,390 | 2,200 |
2020/07/27 | 1,421 | 1,421 | 1,421 | 1,421 | 600 |
2020/07/22 | 1,472 | 1,472 | 1,471 | 1,471 | 300 |
2020/07/21 | 1,487 | 1,487 | 1,487 | 1,487 | 100 |
2020/07/20 | 1,503 | 1,503 | 1,487 | 1,487 | 700 |
2020/07/17 | 1,496 | 1,503 | 1,496 | 1,503 | 400 |
2020/07/16 | 1,498 | 1,521 | 1,498 | 1,521 | 200 |
2020/07/15 | 1,500 | 1,513 | 1,500 | 1,513 | 300 |
2020/07/14 | 1,536 | 1,536 | 1,495 | 1,500 | 3,200 |
2020/07/13 | 1,550 | 1,575 | 1,540 | 1,565 | 800 |
2020/07/10 | 1,544 | 1,544 | 1,544 | 1,544 | 100 |
2020/07/09 | 1,520 | 1,520 | 1,520 | 1,520 | 200 |
2020/07/08 | 1,521 | 1,534 | 1,521 | 1,534 | 200 |
2020/07/07 | 1,560 | 1,560 | 1,551 | 1,551 | 1,000 |
2020/07/06 | 1,600 | 1,600 | 1,550 | 1,557 | 2,400 |
2020/07/03 | 1,623 | 1,623 | 1,600 | 1,617 | 700 |
2020/07/02 | 1,663 | 1,663 | 1,663 | 1,663 | 200 |
2020/07/01 | 1,608 | 1,663 | 1,608 | 1,663 | 300 |
2020/06/30 | 1,642 | 1,642 | 1,608 | 1,608 | 800 |
2020/06/29 | 1,613 | 1,613 | 1,602 | 1,602 | 300 |
2020/06/26 | 1,640 | 1,640 | 1,610 | 1,610 | 1,300 |
2020/06/25 | 1,625 | 1,640 | 1,624 | 1,640 | 400 |
2020/06/24 | 1,640 | 1,640 | 1,640 | 1,640 | 100 |
2020/06/23 | 1,621 | 1,623 | 1,621 | 1,623 | 600 |
2020/06/22 | 1,652 | 1,652 | 1,647 | 1,647 | 400 |
2020/06/19 | 1,640 | 1,688 | 1,640 | 1,688 | 900 |
2020/06/18 | 1,611 | 1,632 | 1,611 | 1,632 | 500 |
2020/06/17 | 1,602 | 1,644 | 1,600 | 1,644 | 700 |
2020/06/16 | 1,605 | 1,650 | 1,605 | 1,630 | 400 |
2020/06/15 | 1,638 | 1,638 | 1,611 | 1,611 | 800 |
2020/06/12 | 1,626 | 1,626 | 1,616 | 1,620 | 400 |
2020/06/11 | 1,650 | 1,650 | 1,630 | 1,630 | 600 |
2020/06/10 | 1,651 | 1,651 | 1,649 | 1,649 | 900 |
2020/06/09 | 1,653 | 1,669 | 1,650 | 1,669 | 3,400 |
2020/06/08 | 1,649 | 1,667 | 1,649 | 1,667 | 500 |
2020/06/05 | 1,650 | 1,650 | 1,649 | 1,649 | 1,100 |
2020/06/04 | 1,621 | 1,649 | 1,620 | 1,625 | 1,100 |
2020/06/03 | 1,650 | 1,665 | 1,640 | 1,649 | 700 |
2020/06/02 | 1,650 | 1,680 | 1,650 | 1,660 | 1,900 |
2020/06/01 | 1,670 | 1,670 | 1,645 | 1,650 | 800 |
2020/05/29 | 1,654 | 1,658 | 1,650 | 1,650 | 800 |
2020/05/28 | 1,634 | 1,699 | 1,634 | 1,654 | 2,500 |
2020/05/27 | 1,591 | 1,634 | 1,590 | 1,634 | 2,100 |
2020/05/26 | 1,590 | 1,590 | 1,585 | 1,590 | 1,300 |
2020/05/25 | 1,584 | 1,594 | 1,571 | 1,571 | 600 |
2020/05/22 | 1,584 | 1,584 | 1,584 | 1,584 | 100 |
2020/05/20 | 1,546 | 1,560 | 1,546 | 1,553 | 500 |
2020/05/19 | 1,556 | 1,590 | 1,556 | 1,586 | 700 |
2020/05/18 | 1,563 | 1,563 | 1,555 | 1,555 | 300 |
2020/05/15 | 1,565 | 1,567 | 1,563 | 1,563 | 1,100 |
2020/05/14 | 1,536 | 1,566 | 1,536 | 1,551 | 1,000 |
2020/05/13 | 1,535 | 1,553 | 1,529 | 1,536 | 700 |
2020/05/12 | 1,575 | 1,575 | 1,533 | 1,536 | 1,600 |
2020/05/11 | 1,530 | 1,576 | 1,528 | 1,576 | 1,200 |
2020/05/08 | 1,522 | 1,546 | 1,522 | 1,546 | 700 |
2020/05/07 | 1,574 | 1,574 | 1,525 | 1,525 | 500 |
2020/05/01 | 1,570 | 1,580 | 1,540 | 1,547 | 600 |
2020/04/30 | 1,528 | 1,558 | 1,528 | 1,554 | 400 |
2020/04/28 | 1,660 | 1,660 | 1,542 | 1,542 | 800 |
2020/04/27 | 1,500 | 1,540 | 1,495 | 1,540 | 2,400 |
2020/04/24 | 1,546 | 1,546 | 1,500 | 1,500 | 1,500 |
2020/04/23 | 1,545 | 1,546 | 1,545 | 1,546 | 400 |
2020/04/22 | 1,550 | 1,550 | 1,540 | 1,540 | 1,400 |
2020/04/21 | 1,562 | 1,563 | 1,560 | 1,560 | 1,000 |
2020/04/20 | 1,582 | 1,582 | 1,563 | 1,563 | 600 |
2020/04/17 | 1,580 | 1,582 | 1,571 | 1,582 | 300 |
2020/04/16 | 1,584 | 1,584 | 1,580 | 1,580 | 1,600 |
2020/04/15 | 1,649 | 1,649 | 1,599 | 1,599 | 1,200 |
2020/04/14 | 1,686 | 1,686 | 1,631 | 1,640 | 1,600 |
2020/04/13 | 1,720 | 1,726 | 1,700 | 1,700 | 500 |
2020/04/10 | 1,612 | 1,620 | 1,600 | 1,600 | 800 |
2020/04/09 | 1,601 | 1,611 | 1,599 | 1,611 | 500 |
2020/04/08 | 1,686 | 1,706 | 1,579 | 1,587 | 2,200 |
2020/04/07 | 1,550 | 1,830 | 1,550 | 1,677 | 2,300 |
2020/04/06 | 1,520 | 1,550 | 1,507 | 1,550 | 700 |
2020/04/03 | 1,501 | 1,579 | 1,500 | 1,579 | 700 |
2020/04/02 | 1,616 | 1,616 | 1,527 | 1,527 | 700 |
2020/04/01 | 1,550 | 1,550 | 1,526 | 1,542 | 600 |
2020/03/31 | 1,592 | 1,592 | 1,590 | 1,590 | 900 |
2020/03/30 | 1,649 | 1,649 | 1,636 | 1,636 | 200 |
2020/03/27 | 1,586 | 1,612 | 1,580 | 1,580 | 1,400 |
2020/03/26 | 1,611 | 1,611 | 1,585 | 1,585 | 900 |
2020/03/25 | 1,649 | 1,649 | 1,612 | 1,612 | 1,300 |
2020/03/24 | 1,530 | 1,530 | 1,524 | 1,529 | 1,100 |
2020/03/23 | 1,709 | 1,709 | 1,525 | 1,525 | 900 |
2020/03/19 | 1,598 | 1,598 | 1,560 | 1,575 | 500 |
2020/03/18 | 1,554 | 1,570 | 1,554 | 1,558 | 700 |
2020/03/17 | 1,514 | 1,514 | 1,430 | 1,488 | 1,400 |
2020/03/16 | 1,596 | 1,599 | 1,550 | 1,550 | 1,400 |
2020/03/13 | 1,500 | 1,515 | 1,261 | 1,494 | 4,700 |
2020/03/12 | 1,658 | 1,700 | 1,610 | 1,615 | 1,900 |
2020/03/11 | 1,786 | 1,786 | 1,706 | 1,708 | 2,200 |
2020/03/10 | 1,566 | 1,816 | 1,550 | 1,766 | 1,500 |
2020/03/09 | 1,800 | 1,800 | 1,676 | 1,686 | 4,100 |
2020/03/06 | 1,950 | 1,950 | 1,869 | 1,869 | 700 |
2020/03/05 | 1,990 | 1,990 | 1,952 | 1,952 | 600 |
2020/03/04 | 1,970 | 1,970 | 1,961 | 1,961 | 300 |
2020/03/03 | 2,050 | 2,050 | 2,000 | 2,020 | 1,500 |
2020/03/02 | 1,831 | 1,978 | 1,831 | 1,970 | 1,400 |
2020/02/28 | 1,977 | 1,997 | 1,924 | 1,926 | 2,300 |
2020/02/27 | 2,142 | 2,142 | 2,112 | 2,112 | 1,600 |
2020/02/26 | 2,201 | 2,246 | 2,201 | 2,229 | 1,700 |
2020/02/25 | 2,249 | 2,249 | 2,163 | 2,202 | 2,600 |
2020/02/21 | 2,264 | 2,306 | 2,264 | 2,275 | 1,500 |
2020/02/20 | 2,282 | 2,349 | 2,280 | 2,335 | 1,400 |
2020/02/19 | 2,275 | 2,307 | 2,257 | 2,257 | 600 |
2020/02/18 | 2,305 | 2,313 | 2,285 | 2,290 | 1,900 |
2020/02/17 | 2,319 | 2,329 | 2,310 | 2,318 | 400 |
2020/02/14 | 2,353 | 2,362 | 2,310 | 2,310 | 3,000 |
2020/02/13 | 2,384 | 2,391 | 2,366 | 2,366 | 1,200 |
2020/02/12 | 2,381 | 2,381 | 2,375 | 2,375 | 700 |
2020/02/10 | 2,380 | 2,401 | 2,380 | 2,400 | 600 |
2020/02/07 | 2,400 | 2,400 | 2,380 | 2,380 | 300 |
2020/02/06 | 2,409 | 2,410 | 2,401 | 2,401 | 700 |
2020/02/05 | 2,417 | 2,417 | 2,417 | 2,417 | 100 |
2020/02/04 | 2,470 | 2,470 | 2,409 | 2,419 | 600 |
2020/02/03 | 2,400 | 2,400 | 2,353 | 2,370 | 1,700 |
2020/01/31 | 2,447 | 2,447 | 2,396 | 2,427 | 900 |
2020/01/30 | 2,401 | 2,447 | 2,393 | 2,411 | 1,600 |
2020/01/29 | 2,378 | 2,448 | 2,378 | 2,448 | 1,000 |
2020/01/28 | 2,416 | 2,420 | 2,380 | 2,395 | 1,500 |
2020/01/27 | 2,429 | 2,440 | 2,400 | 2,433 | 1,500 |
2020/01/24 | 2,491 | 2,510 | 2,450 | 2,450 | 1,900 |
2020/01/23 | 2,491 | 2,502 | 2,491 | 2,491 | 1,000 |
2020/01/22 | 2,498 | 2,520 | 2,492 | 2,520 | 1,600 |
2020/01/21 | 2,503 | 2,509 | 2,496 | 2,496 | 700 |
2020/01/20 | 2,499 | 2,544 | 2,499 | 2,500 | 1,100 |
2020/01/17 | 2,527 | 2,546 | 2,490 | 2,511 | 6,400 |
2020/01/16 | 2,551 | 2,583 | 2,548 | 2,559 | 1,900 |
2020/01/15 | 2,531 | 2,590 | 2,531 | 2,588 | 2,500 |
2020/01/14 | 2,612 | 2,612 | 2,500 | 2,542 | 3,200 |
2020/01/10 | 2,587 | 2,614 | 2,587 | 2,612 | 1,900 |
2020/01/09 | 2,586 | 2,626 | 2,571 | 2,587 | 3,300 |
2020/01/08 | 2,627 | 2,627 | 2,562 | 2,575 | 3,200 |
2020/01/07 | 2,725 | 2,760 | 2,653 | 2,655 | 3,500 |
2020/01/06 | 2,791 | 2,791 | 2,700 | 2,720 | 5,000 |