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 |
---|---|---|---|---|---|
2023/12/29 | 1,712 | 1,796 | 1,712 | 1,777 | 7,100 |
2023/12/28 | 1,690 | 1,710 | 1,690 | 1,705 | 1,200 |
2023/12/27 | 1,666 | 1,704 | 1,666 | 1,698 | 3,800 |
2023/12/26 | 1,655 | 1,691 | 1,648 | 1,676 | 7,900 |
2023/12/25 | 1,731 | 1,762 | 1,640 | 1,695 | 7,000 |
2023/12/22 | 1,750 | 1,783 | 1,705 | 1,728 | 6,400 |
2023/12/21 | 1,727 | 1,815 | 1,717 | 1,751 | 9,100 |
2023/12/20 | 1,660 | 1,700 | 1,660 | 1,700 | 4,600 |
2023/12/19 | 1,713 | 1,713 | 1,640 | 1,666 | 7,100 |
2023/12/18 | 1,653 | 1,679 | 1,650 | 1,679 | 2,700 |
2023/12/15 | 1,639 | 1,675 | 1,639 | 1,671 | 4,200 |
2023/12/14 | 1,717 | 1,717 | 1,641 | 1,662 | 5,800 |
2023/12/13 | 1,681 | 1,706 | 1,681 | 1,706 | 3,600 |
2023/12/12 | 1,711 | 1,733 | 1,695 | 1,695 | 4,200 |
2023/12/11 | 1,730 | 1,730 | 1,705 | 1,720 | 3,700 |
2023/12/08 | 1,751 | 1,761 | 1,720 | 1,735 | 5,500 |
2023/12/07 | 1,774 | 1,792 | 1,752 | 1,776 | 5,300 |
2023/12/06 | 1,808 | 1,808 | 1,777 | 1,778 | 3,900 |
2023/12/05 | 1,857 | 1,858 | 1,802 | 1,805 | 5,700 |
2023/12/04 | 1,936 | 1,936 | 1,828 | 1,850 | 30,700 |
2023/12/01 | 1,761 | 1,761 | 1,725 | 1,725 | 1,600 |
2023/11/30 | 1,738 | 1,740 | 1,696 | 1,725 | 6,700 |
2023/11/29 | 1,762 | 1,770 | 1,745 | 1,749 | 4,600 |
2023/11/28 | 1,783 | 1,810 | 1,756 | 1,767 | 3,800 |
2023/11/27 | 1,802 | 1,823 | 1,742 | 1,773 | 14,200 |
2023/11/24 | 1,850 | 1,850 | 1,800 | 1,802 | 11,100 |
2023/11/22 | 1,832 | 1,865 | 1,830 | 1,853 | 17,100 |
2023/11/21 | 1,711 | 1,845 | 1,711 | 1,817 | 18,500 |
2023/11/20 | 1,680 | 1,709 | 1,680 | 1,709 | 5,300 |
2023/11/17 | 1,613 | 1,667 | 1,613 | 1,653 | 5,000 |
2023/11/16 | 1,669 | 1,679 | 1,624 | 1,630 | 4,600 |
2023/11/15 | 1,673 | 1,700 | 1,660 | 1,669 | 4,000 |
2023/11/14 | 1,708 | 1,708 | 1,651 | 1,672 | 9,100 |
2023/11/13 | 1,732 | 1,733 | 1,699 | 1,715 | 4,300 |
2023/11/10 | 1,727 | 1,735 | 1,698 | 1,732 | 5,200 |
2023/11/09 | 1,692 | 1,732 | 1,692 | 1,722 | 4,600 |
2023/11/08 | 1,779 | 1,779 | 1,682 | 1,692 | 12,500 |
2023/11/07 | 1,780 | 1,797 | 1,740 | 1,779 | 7,100 |
2023/11/06 | 1,804 | 1,804 | 1,754 | 1,770 | 12,600 |
2023/11/02 | 1,724 | 1,775 | 1,690 | 1,724 | 15,600 |
2023/11/01 | 1,660 | 1,694 | 1,660 | 1,691 | 5,200 |
2023/10/31 | 1,611 | 1,654 | 1,600 | 1,647 | 11,000 |
2023/10/30 | 1,602 | 1,625 | 1,580 | 1,625 | 13,500 |
2023/10/27 | 1,596 | 1,659 | 1,591 | 1,633 | 11,300 |
2023/10/26 | 1,600 | 1,610 | 1,543 | 1,596 | 8,600 |
2023/10/25 | 1,632 | 1,662 | 1,612 | 1,617 | 9,200 |
2023/10/24 | 1,622 | 1,656 | 1,520 | 1,635 | 33,300 |
2023/10/23 | 1,665 | 1,683 | 1,626 | 1,634 | 12,000 |
2023/10/20 | 1,690 | 1,700 | 1,620 | 1,692 | 22,100 |
2023/10/19 | 1,766 | 1,799 | 1,670 | 1,711 | 28,000 |
2023/10/18 | 1,767 | 1,800 | 1,731 | 1,769 | 30,900 |
2023/10/17 | 1,867 | 1,899 | 1,800 | 1,800 | 34,900 |
2023/10/16 | 1,821 | 1,907 | 1,785 | 1,860 | 41,900 |
2023/10/13 | 1,919 | 2,020 | 1,843 | 1,860 | 96,600 |
2023/10/12 | 1,970 | 2,013 | 1,918 | 1,959 | 78,100 |
2023/10/11 | 2,091 | 2,097 | 1,956 | 1,965 | 91,800 |
2023/10/10 | 1,954 | 2,082 | 1,912 | 2,069 | 222,600 |
2023/10/06 | 2,500 | 2,500 | 2,296 | 2,299 | 101,700 |
2023/10/05 | 2,459 | 2,592 | 2,408 | 2,592 | 32,100 |
2023/10/04 | 2,323 | 2,480 | 2,277 | 2,401 | 16,500 |
2023/10/03 | 2,478 | 2,513 | 2,369 | 2,401 | 15,500 |
2023/10/02 | 2,416 | 2,631 | 2,416 | 2,512 | 32,400 |
2023/09/29 | 2,395 | 2,402 | 2,313 | 2,397 | 8,100 |
2023/09/28 | 2,450 | 2,456 | 2,328 | 2,387 | 9,900 |
2023/09/27 | 2,348 | 2,462 | 2,348 | 2,449 | 8,700 |
2023/09/26 | 2,451 | 2,452 | 2,368 | 2,380 | 10,400 |
2023/09/25 | 2,326 | 2,469 | 2,280 | 2,442 | 17,300 |
2023/09/22 | 2,340 | 2,351 | 2,305 | 2,325 | 6,100 |
2023/09/21 | 2,251 | 2,365 | 2,251 | 2,365 | 9,600 |
2023/09/20 | 2,247 | 2,297 | 2,233 | 2,297 | 3,300 |
2023/09/19 | 2,322 | 2,346 | 2,228 | 2,258 | 13,600 |
2023/09/15 | 2,345 | 2,379 | 2,265 | 2,326 | 14,500 |
2023/09/14 | 2,240 | 2,388 | 2,240 | 2,337 | 26,100 |
2023/09/13 | 2,200 | 2,207 | 2,147 | 2,190 | 9,100 |
2023/09/12 | 2,146 | 2,215 | 2,142 | 2,209 | 15,400 |
2023/09/11 | 2,222 | 2,289 | 2,065 | 2,122 | 25,900 |
2023/09/08 | 2,087 | 2,192 | 2,051 | 2,180 | 23,300 |
2023/09/07 | 2,009 | 2,037 | 1,981 | 2,037 | 11,000 |
2023/09/06 | 1,976 | 2,009 | 1,949 | 2,009 | 8,000 |
2023/09/05 | 2,020 | 2,020 | 1,950 | 1,963 | 8,200 |
2023/09/04 | 1,939 | 2,016 | 1,935 | 2,016 | 8,600 |
2023/09/01 | 1,966 | 1,966 | 1,900 | 1,917 | 7,000 |
2023/08/31 | 1,997 | 2,000 | 1,921 | 1,947 | 10,900 |
2023/08/30 | 1,994 | 2,037 | 1,970 | 1,970 | 8,000 |
2023/08/29 | 1,885 | 2,045 | 1,885 | 1,994 | 25,800 |
2023/08/28 | 1,972 | 1,994 | 1,814 | 1,851 | 57,000 |
2023/08/25 | 2,009 | 2,050 | 1,963 | 1,969 | 14,000 |
2023/08/24 | 2,015 | 2,061 | 2,015 | 2,030 | 9,200 |
2023/08/23 | 2,054 | 2,087 | 2,030 | 2,048 | 7,300 |
2023/08/22 | 2,036 | 2,090 | 2,036 | 2,054 | 6,800 |
2023/08/21 | 2,076 | 2,076 | 2,006 | 2,029 | 8,900 |
2023/08/18 | 2,060 | 2,155 | 2,058 | 2,075 | 11,500 |
2023/08/17 | 2,156 | 2,156 | 1,984 | 2,045 | 18,200 |
2023/08/16 | 2,168 | 2,168 | 2,143 | 2,156 | 800 |
2023/08/15 | 2,175 | 2,190 | 2,150 | 2,168 | 1,900 |
2023/08/14 | 2,108 | 2,219 | 2,062 | 2,180 | 9,000 |
2023/08/10 | 2,021 | 2,069 | 2,020 | 2,060 | 3,300 |
2023/08/09 | 2,042 | 2,079 | 2,022 | 2,035 | 4,500 |
2023/08/08 | 2,122 | 2,124 | 2,058 | 2,062 | 7,900 |
2023/08/07 | 2,181 | 2,205 | 2,080 | 2,102 | 9,100 |
2023/08/04 | 2,158 | 2,244 | 2,158 | 2,214 | 5,500 |
2023/08/03 | 2,200 | 2,258 | 2,166 | 2,208 | 6,100 |
2023/08/02 | 2,236 | 2,238 | 2,182 | 2,200 | 5,600 |
2023/08/01 | 2,093 | 2,289 | 2,093 | 2,236 | 15,100 |
2023/07/31 | 2,225 | 2,225 | 2,069 | 2,070 | 28,800 |
2023/07/28 | 2,281 | 2,313 | 2,202 | 2,237 | 7,700 |
2023/07/27 | 2,371 | 2,371 | 2,301 | 2,301 | 3,700 |
2023/07/26 | 2,250 | 2,377 | 2,250 | 2,360 | 11,200 |
2023/07/25 | 2,245 | 2,270 | 2,141 | 2,270 | 12,200 |
2023/07/24 | 2,280 | 2,324 | 2,229 | 2,229 | 10,300 |
2023/07/21 | 2,323 | 2,364 | 2,225 | 2,330 | 18,700 |
2023/07/20 | 2,515 | 2,519 | 2,354 | 2,373 | 32,100 |
2023/07/19 | 2,500 | 2,589 | 2,389 | 2,576 | 48,000 |
2023/07/18 | 2,185 | 2,450 | 2,182 | 2,424 | 97,800 |
2023/07/14 | 2,210 | 2,290 | 2,112 | 2,273 | 267,500 |
2023/07/13 | 2,018 | 2,019 | 1,868 | 1,890 | 40,300 |
2023/07/12 | 2,029 | 2,030 | 1,900 | 1,990 | 27,000 |
2023/07/11 | 1,970 | 2,034 | 1,970 | 2,003 | 14,400 |
2023/07/10 | 1,975 | 1,975 | 1,925 | 1,951 | 4,700 |
2023/07/07 | 1,855 | 1,991 | 1,844 | 1,951 | 7,100 |
2023/07/06 | 1,956 | 2,079 | 1,730 | 1,901 | 27,800 |
2023/07/05 | 1,932 | 1,989 | 1,900 | 1,958 | 11,200 |
2023/07/04 | 1,883 | 1,925 | 1,883 | 1,921 | 11,300 |
2023/07/03 | 1,812 | 1,889 | 1,812 | 1,867 | 7,500 |
2023/06/30 | 1,820 | 1,840 | 1,779 | 1,810 | 9,300 |
2023/06/29 | 1,698 | 1,830 | 1,698 | 1,820 | 20,300 |
2023/06/28 | 1,701 | 1,710 | 1,678 | 1,698 | 6,000 |
2023/06/27 | 1,660 | 1,687 | 1,652 | 1,687 | 4,100 |
2023/06/26 | 1,611 | 1,666 | 1,592 | 1,624 | 6,300 |
2023/06/23 | 1,652 | 1,652 | 1,595 | 1,625 | 5,000 |
2023/06/22 | 1,648 | 1,652 | 1,608 | 1,648 | 3,800 |
2023/06/21 | 1,642 | 1,650 | 1,607 | 1,635 | 2,500 |
2023/06/20 | 1,689 | 1,689 | 1,642 | 1,642 | 2,500 |
2023/06/19 | 1,707 | 1,707 | 1,681 | 1,681 | 3,200 |
2023/06/16 | 1,677 | 1,706 | 1,665 | 1,702 | 3,500 |
2023/06/15 | 1,705 | 1,723 | 1,677 | 1,677 | 5,800 |
2023/06/14 | 1,652 | 1,696 | 1,624 | 1,696 | 8,900 |
2023/06/13 | 1,588 | 1,645 | 1,574 | 1,637 | 8,600 |
2023/06/12 | 1,549 | 1,587 | 1,549 | 1,584 | 4,900 |
2023/06/09 | 1,499 | 1,539 | 1,498 | 1,535 | 5,500 |
2023/06/08 | 1,478 | 1,493 | 1,478 | 1,481 | 1,900 |
2023/06/07 | 1,484 | 1,490 | 1,463 | 1,478 | 3,500 |
2023/06/06 | 1,479 | 1,485 | 1,460 | 1,470 | 6,200 |
2023/06/05 | 1,540 | 1,547 | 1,472 | 1,479 | 10,000 |
2023/06/02 | 1,611 | 1,611 | 1,526 | 1,526 | 8,700 |
2023/06/01 | 1,617 | 1,618 | 1,590 | 1,597 | 2,500 |
2023/05/31 | 1,611 | 1,650 | 1,611 | 1,616 | 800 |
2023/05/30 | 1,642 | 1,642 | 1,611 | 1,613 | 1,600 |
2023/05/29 | 1,615 | 1,623 | 1,609 | 1,610 | 2,200 |
2023/05/26 | 1,630 | 1,644 | 1,619 | 1,630 | 2,500 |
2023/05/25 | 1,655 | 1,655 | 1,630 | 1,630 | 2,400 |
2023/05/24 | 1,648 | 1,653 | 1,638 | 1,639 | 1,900 |
2023/05/23 | 1,620 | 1,675 | 1,618 | 1,657 | 7,100 |
2023/05/22 | 1,653 | 1,653 | 1,620 | 1,626 | 3,600 |
2023/05/19 | 1,678 | 1,678 | 1,642 | 1,668 | 3,100 |
2023/05/18 | 1,683 | 1,683 | 1,633 | 1,678 | 5,700 |
2023/05/17 | 1,663 | 1,716 | 1,663 | 1,667 | 3,100 |
2023/05/16 | 1,615 | 1,675 | 1,607 | 1,663 | 5,800 |
2023/05/15 | 1,561 | 1,624 | 1,559 | 1,624 | 6,900 |
2023/05/12 | 1,580 | 1,620 | 1,560 | 1,561 | 11,500 |
2023/05/11 | 1,605 | 1,624 | 1,590 | 1,624 | 3,700 |
2023/05/10 | 1,640 | 1,645 | 1,580 | 1,605 | 13,900 |
2023/05/09 | 1,669 | 1,673 | 1,616 | 1,641 | 8,400 |
2023/05/08 | 1,750 | 1,750 | 1,603 | 1,680 | 18,100 |
2023/05/02 | 1,712 | 1,752 | 1,712 | 1,752 | 5,700 |
2023/05/01 | 1,773 | 1,811 | 1,705 | 1,712 | 14,600 |
2023/04/28 | 1,734 | 1,767 | 1,734 | 1,767 | 2,600 |
2023/04/27 | 1,740 | 1,776 | 1,725 | 1,733 | 2,200 |
2023/04/26 | 1,740 | 1,777 | 1,716 | 1,740 | 5,600 |
2023/04/25 | 1,737 | 1,800 | 1,737 | 1,743 | 5,700 |
2023/04/24 | 1,760 | 1,780 | 1,749 | 1,777 | 4,300 |
2023/04/21 | 1,721 | 1,789 | 1,721 | 1,775 | 9,500 |
2023/04/20 | 1,737 | 1,738 | 1,713 | 1,719 | 5,200 |
2023/04/19 | 1,807 | 1,809 | 1,713 | 1,717 | 15,300 |
2023/04/18 | 1,820 | 1,876 | 1,805 | 1,812 | 10,100 |
2023/04/17 | 1,810 | 1,840 | 1,801 | 1,814 | 15,600 |
2023/04/14 | 2,003 | 2,003 | 1,810 | 1,810 | 40,900 |
2023/04/13 | 1,824 | 1,978 | 1,801 | 1,906 | 72,600 |
2023/04/12 | 1,814 | 2,198 | 1,814 | 2,084 | 150,300 |
2023/04/11 | 1,697 | 1,833 | 1,697 | 1,806 | 25,800 |
2023/04/10 | 1,796 | 1,807 | 1,670 | 1,709 | 44,100 |
2023/04/07 | 1,830 | 1,955 | 1,651 | 1,736 | 198,200 |
2023/04/06 | 1,566 | 1,570 | 1,545 | 1,555 | 5,200 |
2023/04/05 | 1,531 | 1,567 | 1,529 | 1,563 | 2,300 |
2023/04/04 | 1,567 | 1,567 | 1,530 | 1,531 | 4,600 |
2023/04/03 | 1,485 | 1,570 | 1,485 | 1,558 | 13,000 |
2023/03/31 | 1,450 | 1,458 | 1,441 | 1,458 | 1,900 |
2023/03/30 | 1,444 | 1,476 | 1,436 | 1,436 | 2,000 |
2023/03/29 | 1,415 | 1,430 | 1,402 | 1,420 | 3,100 |
2023/03/28 | 1,466 | 1,468 | 1,433 | 1,433 | 6,000 |
2023/03/27 | 1,470 | 1,498 | 1,446 | 1,466 | 9,000 |
2023/03/24 | 1,423 | 1,470 | 1,422 | 1,470 | 1,700 |
2023/03/23 | 1,485 | 1,485 | 1,422 | 1,439 | 7,100 |
2023/03/22 | 1,498 | 1,520 | 1,465 | 1,486 | 8,500 |
2023/03/20 | 1,510 | 1,549 | 1,450 | 1,455 | 11,000 |
2023/03/17 | 1,519 | 1,588 | 1,470 | 1,501 | 10,800 |
2023/03/16 | 1,430 | 1,565 | 1,428 | 1,500 | 11,800 |
2023/03/15 | 1,550 | 1,569 | 1,406 | 1,500 | 30,300 |
2023/03/14 | 1,561 | 1,680 | 1,460 | 1,497 | 113,900 |
2023/03/13 | 1,460 | 1,700 | 1,460 | 1,700 | 77,500 |
2023/03/10 | 1,361 | 1,430 | 1,350 | 1,400 | 10,100 |
2023/03/09 | 1,350 | 1,350 | 1,331 | 1,331 | 2,000 |
2023/03/08 | 1,308 | 1,378 | 1,300 | 1,351 | 6,100 |
2023/03/07 | 1,309 | 1,310 | 1,281 | 1,309 | 1,700 |
2023/03/06 | 1,337 | 1,337 | 1,309 | 1,309 | 3,000 |
2023/03/03 | 1,340 | 1,340 | 1,337 | 1,337 | 500 |
2023/03/02 | 1,335 | 1,335 | 1,324 | 1,324 | 500 |
2023/03/01 | 1,327 | 1,346 | 1,319 | 1,344 | 1,300 |
2023/02/28 | 1,320 | 1,327 | 1,302 | 1,327 | 1,300 |
2023/02/27 | 1,321 | 1,353 | 1,306 | 1,318 | 4,100 |
2023/02/24 | 1,324 | 1,380 | 1,324 | 1,370 | 5,600 |
2023/02/22 | 1,303 | 1,323 | 1,300 | 1,323 | 3,100 |
2023/02/21 | 1,306 | 1,319 | 1,292 | 1,314 | 1,800 |
2023/02/20 | 1,285 | 1,308 | 1,285 | 1,307 | 1,500 |
2023/02/17 | 1,316 | 1,316 | 1,300 | 1,311 | 700 |
2023/02/16 | 1,300 | 1,316 | 1,255 | 1,316 | 4,300 |
2023/02/15 | 1,340 | 1,340 | 1,293 | 1,320 | 1,900 |
2023/02/14 | 1,211 | 1,350 | 1,211 | 1,340 | 7,700 |
2023/02/13 | 1,243 | 1,250 | 1,202 | 1,209 | 3,200 |
2023/02/10 | 1,262 | 1,264 | 1,236 | 1,243 | 3,700 |
2023/02/09 | 1,289 | 1,297 | 1,265 | 1,265 | 3,500 |
2023/02/08 | 1,340 | 1,340 | 1,280 | 1,290 | 3,300 |
2023/02/07 | 1,331 | 1,340 | 1,330 | 1,331 | 900 |
2023/02/06 | 1,321 | 1,363 | 1,321 | 1,361 | 800 |
2023/02/03 | 1,371 | 1,372 | 1,311 | 1,311 | 3,600 |
2023/02/02 | 1,368 | 1,368 | 1,368 | 1,368 | 600 |
2023/02/01 | 1,396 | 1,396 | 1,368 | 1,368 | 1,500 |
2023/01/31 | 1,377 | 1,390 | 1,366 | 1,388 | 2,600 |
2023/01/30 | 1,429 | 1,429 | 1,377 | 1,400 | 4,400 |
2023/01/27 | 1,401 | 1,456 | 1,401 | 1,406 | 7,800 |
2023/01/26 | 1,346 | 1,430 | 1,346 | 1,396 | 9,300 |
2023/01/25 | 1,333 | 1,377 | 1,333 | 1,346 | 4,000 |
2023/01/24 | 1,394 | 1,395 | 1,311 | 1,323 | 5,600 |
2023/01/23 | 1,354 | 1,381 | 1,354 | 1,375 | 5,400 |
2023/01/20 | 1,291 | 1,350 | 1,291 | 1,350 | 5,400 |
2023/01/19 | 1,255 | 1,327 | 1,255 | 1,289 | 11,200 |
2023/01/18 | 1,225 | 1,249 | 1,225 | 1,247 | 700 |
2023/01/17 | 1,240 | 1,244 | 1,220 | 1,236 | 400 |
2023/01/16 | 1,221 | 1,239 | 1,220 | 1,230 | 2,700 |
2023/01/13 | 1,216 | 1,278 | 1,210 | 1,245 | 9,000 |
2023/01/12 | 1,214 | 1,214 | 1,178 | 1,197 | 4,200 |
2023/01/11 | 1,195 | 1,238 | 1,181 | 1,230 | 5,100 |
2023/01/10 | 1,194 | 1,194 | 1,194 | 1,194 | 100 |
2023/01/06 | 1,191 | 1,198 | 1,171 | 1,198 | 1,400 |
2023/01/05 | 1,210 | 1,212 | 1,199 | 1,199 | 1,300 |
2023/01/04 | 1,187 | 1,226 | 1,173 | 1,199 | 1,300 |