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 |
|---|---|---|---|---|---|
| 2024/04/30 | 1,460 | 1,460 | 1,407 | 1,432 | 6,100 |
| 2024/04/26 | 1,493 | 1,496 | 1,490 | 1,490 | 1,100 |
| 2024/04/25 | 1,501 | 1,504 | 1,490 | 1,493 | 4,900 |
| 2024/04/24 | 1,501 | 1,513 | 1,501 | 1,513 | 1,100 |
| 2024/04/23 | 1,511 | 1,511 | 1,502 | 1,510 | 1,900 |
| 2024/04/22 | 1,556 | 1,556 | 1,511 | 1,511 | 1,400 |
| 2024/04/19 | 1,536 | 1,536 | 1,520 | 1,520 | 600 |
| 2024/04/18 | 1,516 | 1,549 | 1,510 | 1,549 | 1,100 |
| 2024/04/17 | 1,536 | 1,536 | 1,516 | 1,516 | 1,000 |
| 2024/04/16 | 1,551 | 1,551 | 1,518 | 1,545 | 6,000 |
| 2024/04/15 | 1,597 | 1,597 | 1,578 | 1,580 | 4,100 |
| 2024/04/12 | 1,648 | 1,677 | 1,578 | 1,604 | 18,600 |
| 2024/04/11 | 1,596 | 1,684 | 1,596 | 1,678 | 12,800 |
| 2024/04/10 | 1,612 | 1,615 | 1,606 | 1,606 | 4,300 |
| 2024/04/09 | 1,644 | 1,644 | 1,607 | 1,612 | 3,300 |
| 2024/04/08 | 1,620 | 1,620 | 1,602 | 1,620 | 2,100 |
| 2024/04/05 | 1,624 | 1,625 | 1,603 | 1,617 | 4,200 |
| 2024/04/04 | 1,591 | 1,604 | 1,585 | 1,592 | 3,000 |
| 2024/04/03 | 1,597 | 1,599 | 1,597 | 1,598 | 1,300 |
| 2024/04/02 | 1,625 | 1,625 | 1,600 | 1,604 | 1,700 |
| 2024/04/01 | 1,640 | 1,640 | 1,620 | 1,626 | 1,600 |
| 2024/03/29 | 1,645 | 1,650 | 1,636 | 1,636 | 1,900 |
| 2024/03/28 | 1,631 | 1,646 | 1,631 | 1,632 | 3,100 |
| 2024/03/27 | 1,631 | 1,648 | 1,631 | 1,638 | 3,000 |
| 2024/03/26 | 1,620 | 1,645 | 1,620 | 1,641 | 1,300 |
| 2024/03/25 | 1,636 | 1,636 | 1,613 | 1,627 | 2,600 |
| 2024/03/22 | 1,642 | 1,642 | 1,615 | 1,615 | 2,400 |
| 2024/03/21 | 1,614 | 1,643 | 1,609 | 1,643 | 3,500 |
| 2024/03/19 | 1,610 | 1,614 | 1,576 | 1,605 | 2,100 |
| 2024/03/18 | 1,605 | 1,619 | 1,600 | 1,608 | 1,600 |
| 2024/03/15 | 1,598 | 1,626 | 1,595 | 1,607 | 2,400 |
| 2024/03/14 | 1,594 | 1,598 | 1,573 | 1,598 | 3,500 |
| 2024/03/13 | 1,598 | 1,598 | 1,594 | 1,594 | 1,300 |
| 2024/03/12 | 1,541 | 1,600 | 1,537 | 1,600 | 2,700 |
| 2024/03/11 | 1,560 | 1,561 | 1,522 | 1,541 | 3,000 |
| 2024/03/08 | 1,583 | 1,583 | 1,552 | 1,576 | 1,900 |
| 2024/03/07 | 1,590 | 1,604 | 1,585 | 1,588 | 2,600 |
| 2024/03/06 | 1,593 | 1,607 | 1,590 | 1,591 | 2,900 |
| 2024/03/05 | 1,627 | 1,643 | 1,592 | 1,625 | 4,100 |
| 2024/03/04 | 1,641 | 1,652 | 1,629 | 1,630 | 2,800 |
| 2024/03/01 | 1,658 | 1,662 | 1,650 | 1,650 | 1,800 |
| 2024/02/29 | 1,629 | 1,658 | 1,629 | 1,658 | 2,100 |
| 2024/02/28 | 1,603 | 1,659 | 1,601 | 1,641 | 10,300 |
| 2024/02/27 | 1,703 | 1,710 | 1,691 | 1,691 | 7,300 |
| 2024/02/26 | 1,707 | 1,708 | 1,700 | 1,703 | 2,400 |
| 2024/02/22 | 1,699 | 1,705 | 1,690 | 1,699 | 3,500 |
| 2024/02/21 | 1,671 | 1,695 | 1,671 | 1,689 | 3,000 |
| 2024/02/20 | 1,690 | 1,697 | 1,660 | 1,680 | 2,900 |
| 2024/02/19 | 1,677 | 1,696 | 1,675 | 1,685 | 2,300 |
| 2024/02/16 | 1,676 | 1,689 | 1,676 | 1,679 | 2,900 |
| 2024/02/15 | 1,651 | 1,677 | 1,650 | 1,676 | 2,400 |
| 2024/02/14 | 1,671 | 1,676 | 1,651 | 1,654 | 3,500 |
| 2024/02/13 | 1,699 | 1,699 | 1,670 | 1,676 | 2,400 |
| 2024/02/09 | 1,679 | 1,689 | 1,662 | 1,663 | 1,600 |
| 2024/02/08 | 1,686 | 1,694 | 1,671 | 1,677 | 2,000 |
| 2024/02/07 | 1,680 | 1,704 | 1,680 | 1,685 | 6,400 |
| 2024/02/06 | 1,670 | 1,688 | 1,668 | 1,686 | 1,900 |
| 2024/02/05 | 1,669 | 1,672 | 1,656 | 1,672 | 3,000 |
| 2024/02/02 | 1,674 | 1,674 | 1,661 | 1,670 | 2,100 |
| 2024/02/01 | 1,675 | 1,675 | 1,662 | 1,664 | 2,000 |
| 2024/01/31 | 1,663 | 1,679 | 1,663 | 1,669 | 2,100 |
| 2024/01/30 | 1,673 | 1,675 | 1,657 | 1,664 | 5,400 |
| 2024/01/29 | 1,657 | 1,675 | 1,657 | 1,673 | 1,700 |
| 2024/01/26 | 1,655 | 1,668 | 1,652 | 1,655 | 2,700 |
| 2024/01/25 | 1,657 | 1,657 | 1,655 | 1,655 | 1,200 |
| 2024/01/24 | 1,664 | 1,664 | 1,652 | 1,655 | 2,600 |
| 2024/01/23 | 1,666 | 1,670 | 1,665 | 1,665 | 3,100 |
| 2024/01/22 | 1,672 | 1,685 | 1,658 | 1,684 | 4,100 |
| 2024/01/19 | 1,634 | 1,655 | 1,620 | 1,638 | 3,200 |
| 2024/01/18 | 1,633 | 1,633 | 1,614 | 1,625 | 6,000 |
| 2024/01/17 | 1,643 | 1,675 | 1,632 | 1,640 | 7,500 |
| 2024/01/16 | 1,688 | 1,690 | 1,633 | 1,642 | 18,700 |
| 2024/01/15 | 1,704 | 1,720 | 1,666 | 1,690 | 16,100 |
| 2024/01/12 | 1,679 | 1,729 | 1,676 | 1,703 | 65,900 |
| 2024/01/11 | 1,847 | 1,928 | 1,840 | 1,919 | 44,000 |
| 2024/01/10 | 1,847 | 1,847 | 1,780 | 1,837 | 13,500 |
| 2024/01/09 | 1,866 | 1,913 | 1,814 | 1,847 | 14,000 |
| 2024/01/05 | 1,820 | 1,856 | 1,798 | 1,856 | 8,000 |
| 2024/01/04 | 1,810 | 1,818 | 1,770 | 1,817 | 4,600 |