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 |
|---|---|---|---|---|---|
| 2022/12/30 | 1,172 | 1,187 | 1,172 | 1,187 | 1,700 |
| 2022/12/29 | 1,157 | 1,170 | 1,153 | 1,170 | 1,200 |
| 2022/12/28 | 1,150 | 1,157 | 1,141 | 1,157 | 1,500 |
| 2022/12/27 | 1,145 | 1,166 | 1,145 | 1,166 | 900 |
| 2022/12/26 | 1,145 | 1,145 | 1,145 | 1,145 | 300 |
| 2022/12/23 | 1,166 | 1,166 | 1,141 | 1,152 | 600 |
| 2022/12/22 | 1,157 | 1,179 | 1,157 | 1,179 | 2,700 |
| 2022/12/21 | 1,135 | 1,142 | 1,134 | 1,134 | 400 |
| 2022/12/20 | 1,162 | 1,163 | 1,132 | 1,132 | 1,800 |
| 2022/12/19 | 1,136 | 1,162 | 1,136 | 1,162 | 1,400 |
| 2022/12/16 | 1,130 | 1,150 | 1,129 | 1,150 | 2,200 |
| 2022/12/15 | 1,129 | 1,168 | 1,129 | 1,145 | 700 |
| 2022/12/14 | 1,152 | 1,171 | 1,100 | 1,156 | 5,000 |
| 2022/12/13 | 1,152 | 1,184 | 1,130 | 1,176 | 2,700 |
| 2022/12/12 | 1,149 | 1,150 | 1,128 | 1,150 | 400 |
| 2022/12/09 | 1,144 | 1,149 | 1,127 | 1,149 | 1,000 |
| 2022/12/08 | 1,144 | 1,144 | 1,144 | 1,144 | 100 |
| 2022/12/06 | 1,145 | 1,145 | 1,122 | 1,143 | 900 |
| 2022/12/05 | 1,147 | 1,147 | 1,135 | 1,135 | 800 |
| 2022/12/02 | 1,146 | 1,150 | 1,116 | 1,135 | 1,000 |
| 2022/12/01 | 1,135 | 1,149 | 1,135 | 1,143 | 2,100 |
| 2022/11/30 | 1,135 | 1,142 | 1,135 | 1,135 | 600 |
| 2022/11/29 | 1,132 | 1,136 | 1,120 | 1,135 | 1,400 |
| 2022/11/28 | 1,110 | 1,130 | 1,110 | 1,130 | 600 |
| 2022/11/25 | 1,100 | 1,110 | 1,080 | 1,109 | 2,900 |
| 2022/11/24 | 1,123 | 1,145 | 1,115 | 1,115 | 1,800 |
| 2022/11/22 | 1,144 | 1,144 | 1,114 | 1,114 | 1,200 |
| 2022/11/21 | 1,118 | 1,120 | 1,106 | 1,120 | 1,000 |
| 2022/11/18 | 1,103 | 1,115 | 1,100 | 1,106 | 800 |
| 2022/11/17 | 1,090 | 1,110 | 1,088 | 1,110 | 1,000 |
| 2022/11/16 | 1,090 | 1,090 | 1,085 | 1,087 | 1,100 |
| 2022/11/15 | 1,090 | 1,090 | 1,085 | 1,086 | 1,500 |
| 2022/11/14 | 1,111 | 1,111 | 1,102 | 1,102 | 800 |
| 2022/11/11 | 1,141 | 1,145 | 1,109 | 1,109 | 700 |
| 2022/11/10 | 1,109 | 1,128 | 1,103 | 1,128 | 1,000 |
| 2022/11/09 | 1,110 | 1,150 | 1,101 | 1,105 | 1,500 |
| 2022/11/08 | 1,129 | 1,141 | 1,103 | 1,106 | 1,900 |
| 2022/11/07 | 1,083 | 1,287 | 1,083 | 1,141 | 18,000 |
| 2022/11/04 | 1,090 | 1,090 | 1,082 | 1,083 | 700 |
| 2022/11/02 | 1,087 | 1,130 | 1,082 | 1,100 | 1,300 |
| 2022/11/01 | 1,132 | 1,132 | 1,070 | 1,099 | 4,400 |
| 2022/10/31 | 1,134 | 1,134 | 1,134 | 1,134 | 500 |
| 2022/10/28 | 1,111 | 1,169 | 1,100 | 1,134 | 2,100 |
| 2022/10/27 | 1,117 | 1,142 | 1,112 | 1,141 | 900 |
| 2022/10/26 | 1,150 | 1,165 | 1,124 | 1,124 | 1,400 |
| 2022/10/25 | 1,166 | 1,166 | 1,130 | 1,145 | 1,600 |
| 2022/10/24 | 1,204 | 1,204 | 1,131 | 1,170 | 2,700 |
| 2022/10/21 | 1,247 | 1,276 | 1,155 | 1,204 | 7,100 |
| 2022/10/20 | 1,162 | 1,220 | 1,145 | 1,217 | 7,800 |
| 2022/10/19 | 1,152 | 1,160 | 1,119 | 1,144 | 1,500 |
| 2022/10/18 | 1,082 | 1,166 | 1,082 | 1,152 | 5,200 |
| 2022/10/17 | 1,120 | 1,121 | 1,057 | 1,082 | 5,000 |
| 2022/10/14 | 1,140 | 1,180 | 1,125 | 1,125 | 2,900 |
| 2022/10/13 | 1,105 | 1,133 | 1,101 | 1,120 | 2,200 |
| 2022/10/12 | 1,117 | 1,149 | 1,117 | 1,135 | 2,400 |
| 2022/10/11 | 1,090 | 1,105 | 1,090 | 1,105 | 1,800 |
| 2022/10/07 | 1,120 | 1,120 | 1,078 | 1,090 | 4,500 |
| 2022/10/06 | 1,150 | 1,299 | 1,102 | 1,120 | 25,500 |
| 2022/10/05 | 1,100 | 1,108 | 1,081 | 1,108 | 2,000 |
| 2022/10/04 | 1,100 | 1,121 | 1,084 | 1,102 | 1,800 |
| 2022/10/03 | 1,071 | 1,077 | 1,061 | 1,077 | 1,000 |
| 2022/09/30 | 1,098 | 1,101 | 1,058 | 1,101 | 1,400 |
| 2022/09/29 | 1,075 | 1,100 | 1,075 | 1,098 | 1,200 |
| 2022/09/28 | 1,115 | 1,115 | 1,044 | 1,060 | 2,400 |
| 2022/09/27 | 1,144 | 1,151 | 1,116 | 1,130 | 3,100 |
| 2022/09/26 | 1,108 | 1,170 | 1,108 | 1,130 | 5,200 |
| 2022/09/22 | 1,111 | 1,173 | 1,090 | 1,120 | 8,700 |
| 2022/09/21 | 1,116 | 1,125 | 1,077 | 1,120 | 4,500 |
| 2022/09/20 | 1,074 | 1,150 | 1,062 | 1,111 | 10,300 |
| 2022/09/16 | 1,055 | 1,079 | 1,055 | 1,073 | 2,300 |
| 2022/09/15 | 1,080 | 1,080 | 1,050 | 1,065 | 4,000 |
| 2022/09/14 | 1,049 | 1,081 | 1,000 | 1,050 | 7,000 |
| 2022/09/13 | 1,068 | 1,086 | 1,046 | 1,049 | 4,000 |
| 2022/09/12 | 1,086 | 1,131 | 1,022 | 1,068 | 13,300 |
| 2022/09/09 | 1,053 | 1,056 | 1,021 | 1,056 | 4,700 |
| 2022/09/08 | 1,052 | 1,062 | 1,021 | 1,040 | 8,100 |
| 2022/09/07 | 1,042 | 1,248 | 1,040 | 1,052 | 63,300 |
| 2022/09/06 | 1,143 | 1,331 | 1,032 | 1,052 | 95,800 |
| 2022/09/05 | 985 | 1,113 | 980 | 1,113 | 14,700 |
| 2022/09/02 | 1,041 | 1,041 | 945 | 963 | 17,800 |
| 2022/09/01 | 1,060 | 1,060 | 1,020 | 1,037 | 4,500 |
| 2022/08/31 | 1,072 | 1,085 | 1,048 | 1,072 | 3,000 |
| 2022/08/30 | 1,083 | 1,095 | 1,036 | 1,058 | 4,900 |
| 2022/08/29 | 1,105 | 1,148 | 1,075 | 1,088 | 8,900 |
| 2022/08/26 | 1,152 | 1,220 | 1,092 | 1,152 | 23,300 |
| 2022/08/25 | 1,182 | 1,183 | 1,121 | 1,152 | 22,900 |
| 2022/08/24 | 1,269 | 1,331 | 1,177 | 1,212 | 76,500 |
| 2022/08/23 | 1,109 | 1,379 | 1,080 | 1,346 | 184,700 |
| 2022/08/22 | 1,006 | 1,127 | 1,006 | 1,079 | 49,200 |
| 2022/08/19 | 916 | 1,035 | 916 | 977 | 10,500 |
| 2022/08/18 | 915 | 917 | 915 | 917 | 400 |
| 2022/08/17 | 920 | 920 | 920 | 920 | 600 |
| 2022/08/15 | 904 | 905 | 904 | 905 | 300 |
| 2022/08/12 | 924 | 924 | 909 | 909 | 300 |
| 2022/08/08 | 910 | 910 | 901 | 901 | 400 |
| 2022/08/05 | 923 | 923 | 908 | 914 | 500 |
| 2022/08/04 | 898 | 898 | 890 | 893 | 800 |
| 2022/08/03 | 900 | 905 | 892 | 892 | 700 |
| 2022/08/02 | 917 | 933 | 905 | 905 | 2,400 |
| 2022/08/01 | 916 | 916 | 902 | 902 | 1,100 |
| 2022/07/29 | 922 | 922 | 916 | 916 | 300 |
| 2022/07/28 | 928 | 928 | 928 | 928 | 100 |
| 2022/07/27 | 930 | 930 | 930 | 930 | 200 |
| 2022/07/26 | 928 | 928 | 928 | 928 | 100 |
| 2022/07/25 | 942 | 942 | 885 | 928 | 5,400 |
| 2022/07/22 | 927 | 957 | 927 | 942 | 700 |
| 2022/07/21 | 917 | 928 | 911 | 928 | 600 |
| 2022/07/20 | 947 | 947 | 917 | 917 | 1,900 |
| 2022/07/19 | 906 | 932 | 906 | 932 | 1,800 |
| 2022/07/15 | 963 | 963 | 920 | 931 | 1,700 |
| 2022/07/14 | 964 | 964 | 951 | 951 | 200 |
| 2022/07/13 | 956 | 973 | 894 | 970 | 8,600 |
| 2022/07/12 | 960 | 995 | 953 | 995 | 1,300 |
| 2022/07/11 | 960 | 960 | 960 | 960 | 300 |
| 2022/07/08 | 958 | 958 | 958 | 958 | 200 |
| 2022/07/07 | 970 | 970 | 950 | 958 | 2,100 |
| 2022/07/06 | 1,029 | 1,029 | 1,000 | 1,000 | 1,100 |
| 2022/07/05 | 1,029 | 1,029 | 1,029 | 1,029 | 100 |
| 2022/07/04 | 1,059 | 1,059 | 1,029 | 1,029 | 400 |
| 2022/07/01 | 1,033 | 1,033 | 1,033 | 1,033 | 200 |
| 2022/06/30 | 999 | 1,067 | 999 | 1,033 | 1,500 |
| 2022/06/29 | 1,007 | 1,058 | 1,007 | 1,024 | 600 |
| 2022/06/28 | 1,050 | 1,059 | 1,034 | 1,034 | 1,100 |
| 2022/06/27 | 1,044 | 1,044 | 1,014 | 1,041 | 700 |
| 2022/06/24 | 1,004 | 1,036 | 995 | 1,023 | 900 |
| 2022/06/23 | 950 | 989 | 950 | 989 | 800 |
| 2022/06/22 | 945 | 982 | 945 | 979 | 1,100 |
| 2022/06/21 | 941 | 945 | 940 | 940 | 1,300 |
| 2022/06/20 | 975 | 975 | 955 | 955 | 400 |
| 2022/06/17 | 984 | 984 | 975 | 975 | 800 |
| 2022/06/16 | 1,005 | 1,005 | 1,005 | 1,005 | 100 |
| 2022/06/15 | 1,001 | 1,018 | 1,000 | 1,000 | 600 |
| 2022/06/14 | 1,035 | 1,035 | 1,000 | 1,003 | 800 |
| 2022/06/13 | 1,060 | 1,060 | 1,028 | 1,056 | 900 |
| 2022/06/10 | 1,089 | 1,089 | 1,076 | 1,076 | 1,200 |
| 2022/06/09 | 1,094 | 1,094 | 1,090 | 1,091 | 700 |
| 2022/06/08 | 1,069 | 1,094 | 1,065 | 1,094 | 600 |
| 2022/06/07 | 999 | 1,070 | 984 | 1,070 | 4,900 |
| 2022/06/06 | 1,001 | 1,009 | 1,001 | 1,008 | 600 |
| 2022/06/03 | 1,025 | 1,025 | 1,011 | 1,019 | 1,100 |
| 2022/06/02 | 1,026 | 1,029 | 1,010 | 1,019 | 4,600 |
| 2022/06/01 | 1,012 | 1,012 | 994 | 1,008 | 1,400 |
| 2022/05/31 | 1,008 | 1,008 | 992 | 993 | 400 |
| 2022/05/30 | 1,005 | 1,020 | 1,005 | 1,007 | 1,500 |
| 2022/05/27 | 1,006 | 1,006 | 981 | 990 | 2,800 |
| 2022/05/26 | 982 | 994 | 978 | 994 | 1,300 |
| 2022/05/25 | 1,036 | 1,036 | 980 | 982 | 7,400 |
| 2022/05/24 | 961 | 1,020 | 945 | 1,006 | 15,600 |
| 2022/05/23 | 900 | 920 | 899 | 920 | 2,500 |
| 2022/05/20 | 900 | 900 | 892 | 897 | 4,100 |
| 2022/05/19 | 880 | 893 | 880 | 893 | 200 |
| 2022/05/18 | 881 | 881 | 881 | 881 | 200 |
| 2022/05/17 | 889 | 889 | 889 | 889 | 200 |
| 2022/05/16 | 875 | 887 | 875 | 887 | 300 |
| 2022/05/13 | 868 | 885 | 868 | 875 | 800 |
| 2022/05/12 | 883 | 883 | 881 | 883 | 900 |
| 2022/05/11 | 900 | 905 | 883 | 883 | 1,400 |
| 2022/05/10 | 865 | 879 | 864 | 875 | 800 |
| 2022/05/09 | 900 | 900 | 880 | 880 | 400 |
| 2022/05/06 | 913 | 914 | 878 | 905 | 2,100 |
| 2022/05/02 | 890 | 900 | 890 | 898 | 1,200 |
| 2022/04/28 | 854 | 886 | 854 | 880 | 2,200 |
| 2022/04/27 | 841 | 850 | 841 | 847 | 800 |
| 2022/04/26 | 857 | 857 | 854 | 854 | 2,000 |
| 2022/04/25 | 850 | 851 | 850 | 850 | 500 |
| 2022/04/22 | 841 | 845 | 841 | 845 | 200 |
| 2022/04/21 | 850 | 850 | 847 | 850 | 600 |
| 2022/04/20 | 854 | 854 | 850 | 850 | 400 |
| 2022/04/19 | 854 | 854 | 854 | 854 | 100 |
| 2022/04/18 | 838 | 844 | 838 | 844 | 500 |
| 2022/04/15 | 845 | 846 | 840 | 846 | 600 |
| 2022/04/14 | 855 | 855 | 845 | 845 | 600 |
| 2022/04/13 | 832 | 862 | 832 | 861 | 1,300 |
| 2022/04/12 | 846 | 863 | 840 | 840 | 3,300 |
| 2022/04/11 | 831 | 848 | 831 | 845 | 1,500 |
| 2022/04/08 | 823 | 824 | 823 | 824 | 300 |
| 2022/04/07 | 821 | 821 | 820 | 820 | 300 |
| 2022/04/06 | 825 | 825 | 825 | 825 | 100 |
| 2022/04/05 | 825 | 832 | 823 | 825 | 1,100 |
| 2022/04/04 | 832 | 833 | 832 | 833 | 700 |
| 2022/04/01 | 834 | 834 | 832 | 832 | 200 |
| 2022/03/31 | 835 | 835 | 835 | 835 | 500 |
| 2022/03/30 | 820 | 820 | 820 | 820 | 500 |
| 2022/03/29 | 835 | 835 | 816 | 820 | 2,000 |
| 2022/03/28 | 830 | 830 | 829 | 830 | 2,700 |
| 2022/03/25 | 827 | 840 | 827 | 833 | 2,100 |
| 2022/03/24 | 828 | 828 | 825 | 827 | 900 |
| 2022/03/23 | 827 | 828 | 810 | 828 | 2,200 |
| 2022/03/22 | 820 | 834 | 818 | 828 | 2,400 |
| 2022/03/18 | 802 | 808 | 802 | 808 | 700 |
| 2022/03/17 | 797 | 815 | 797 | 815 | 700 |
| 2022/03/16 | 787 | 797 | 787 | 797 | 900 |
| 2022/03/15 | 797 | 797 | 787 | 787 | 500 |
| 2022/03/14 | 793 | 793 | 787 | 787 | 400 |
| 2022/03/11 | 788 | 793 | 788 | 788 | 300 |
| 2022/03/10 | 790 | 793 | 790 | 793 | 400 |
| 2022/03/09 | 783 | 794 | 781 | 781 | 300 |
| 2022/03/08 | 803 | 803 | 781 | 783 | 1,200 |
| 2022/03/07 | 813 | 813 | 797 | 803 | 4,100 |
| 2022/03/04 | 813 | 815 | 813 | 813 | 1,400 |
| 2022/03/03 | 815 | 820 | 815 | 819 | 1,600 |
| 2022/03/02 | 814 | 815 | 814 | 814 | 1,300 |
| 2022/03/01 | 816 | 820 | 815 | 819 | 3,200 |
| 2022/02/28 | 826 | 830 | 820 | 820 | 900 |
| 2022/02/25 | 832 | 843 | 814 | 815 | 5,500 |
| 2022/02/24 | 848 | 863 | 848 | 862 | 3,200 |
| 2022/02/22 | 857 | 857 | 843 | 843 | 3,500 |
| 2022/02/21 | 879 | 879 | 857 | 857 | 4,300 |
| 2022/02/18 | 879 | 879 | 874 | 877 | 2,800 |
| 2022/02/17 | 882 | 883 | 880 | 882 | 1,000 |
| 2022/02/16 | 881 | 887 | 880 | 882 | 1,000 |
| 2022/02/15 | 882 | 890 | 879 | 883 | 3,500 |
| 2022/02/14 | 875 | 878 | 873 | 878 | 1,400 |
| 2022/02/10 | 876 | 877 | 875 | 877 | 700 |
| 2022/02/09 | 877 | 877 | 874 | 875 | 1,600 |
| 2022/02/08 | 873 | 873 | 872 | 873 | 1,000 |
| 2022/02/07 | 866 | 874 | 866 | 867 | 900 |
| 2022/02/04 | 870 | 870 | 865 | 865 | 400 |
| 2022/02/03 | 872 | 872 | 850 | 870 | 1,600 |
| 2022/02/02 | 869 | 875 | 867 | 872 | 1,800 |
| 2022/02/01 | 861 | 868 | 852 | 866 | 900 |
| 2022/01/31 | 853 | 863 | 853 | 861 | 800 |
| 2022/01/28 | 844 | 850 | 844 | 850 | 400 |
| 2022/01/27 | 845 | 845 | 830 | 830 | 1,900 |
| 2022/01/26 | 857 | 860 | 845 | 845 | 1,000 |
| 2022/01/25 | 841 | 858 | 840 | 843 | 1,100 |
| 2022/01/24 | 840 | 850 | 840 | 850 | 400 |
| 2022/01/20 | 855 | 863 | 840 | 861 | 1,000 |
| 2022/01/19 | 859 | 866 | 840 | 840 | 6,200 |
| 2022/01/18 | 866 | 880 | 850 | 878 | 2,400 |
| 2022/01/17 | 884 | 884 | 854 | 866 | 6,600 |
| 2022/01/14 | 849 | 855 | 847 | 848 | 600 |
| 2022/01/13 | 868 | 868 | 847 | 857 | 5,100 |
| 2022/01/12 | 854 | 878 | 849 | 858 | 3,200 |
| 2022/01/11 | 859 | 862 | 853 | 854 | 2,000 |
| 2022/01/07 | 855 | 860 | 853 | 859 | 800 |
| 2022/01/06 | 850 | 870 | 843 | 845 | 5,900 |
| 2022/01/05 | 881 | 894 | 862 | 870 | 3,800 |
| 2022/01/04 | 865 | 872 | 841 | 868 | 2,700 |