日本色材工業研究所(4920) JASDAQ 時系列データ

表示期間
表示単位:
日付 始値 高値 安値 終値 出来高
2020/09/18 1,510.0 1,510.0 1,509.0 1,509.0 200
2020/09/17 1,500.0 1,515.0 1,500.0 1,513.0 400
2020/09/16 1,488.0 1,500.0 1,488.0 1,499.0 700
2020/09/15 1,470.0 1,478.0 1,467.0 1,478.0 300
2020/09/14 1,480.0 1,480.0 1,450.0 1,473.0 700
2020/09/11 1,490.0 1,490.0 1,450.0 1,450.0 600
2020/09/10 1,396.0 1,485.0 1,396.0 1,485.0 2,600
2020/09/09 1,421.0 1,446.0 1,420.0 1,420.0 700
2020/09/08 1,423.0 1,425.0 1,422.0 1,425.0 1,000
2020/09/07 1,379.0 1,400.0 1,379.0 1,395.0 1,700
2020/09/04 1,365.0 1,365.0 1,365.0 1,365.0 -
2020/09/03 1,370.0 1,370.0 1,370.0 1,370.0 1,000
2020/09/02 1,370.0 1,370.0 1,350.0 1,350.0 300
2020/09/01 1,320.0 1,350.0 1,315.0 1,350.0 700
2020/08/31 1,308.0 1,350.0 1,308.0 1,350.0 1,300
2020/08/28 1,330.0 1,330.0 1,300.0 1,308.0 700
2020/08/27 1,345.0 1,345.0 1,340.0 1,340.0 900
2020/08/26 1,300.0 1,337.0 1,300.0 1,337.0 1,200
2020/08/25 1,301.0 1,330.0 1,300.0 1,307.0 1,000
2020/08/24 1,300.0 1,310.0 1,300.0 1,309.0 1,300
2020/08/21 1,286.0 1,319.0 1,286.0 1,299.0 700
2020/08/20 1,307.0 1,310.0 1,280.0 1,286.0 1,500
2020/08/19 1,281.0 1,304.0 1,281.0 1,300.0 900
2020/08/18 1,306.0 1,306.0 1,299.0 1,299.0 500
2020/08/17 1,291.0 1,291.0 1,291.0 1,291.0 100
2020/08/14 1,298.0 1,304.0 1,298.0 1,298.0 300
2020/08/13 1,302.0 1,302.0 1,298.0 1,298.0 500
2020/08/12 1,285.0 1,303.0 1,285.0 1,302.0 300
2020/08/11 1,289.0 1,289.0 1,255.0 1,255.0 1,700
2020/08/07 1,300.0 1,300.0 1,278.0 1,289.0 400
2020/08/06 1,324.0 1,324.0 1,315.0 1,315.0 300
2020/08/05 1,316.0 1,316.0 1,290.0 1,295.0 2,900
2020/08/04 1,316.0 1,316.0 1,316.0 1,316.0 300
2020/08/03 1,262.0 1,286.0 1,262.0 1,286.0 700
2020/07/31 1,283.0 1,310.0 1,250.0 1,310.0 700
2020/07/30 1,371.0 1,371.0 1,300.0 1,300.0 2,000
2020/07/29 1,371.0 1,371.0 1,371.0 1,371.0 100
2020/07/28 1,401.0 1,430.0 1,390.0 1,390.0 2,200
2020/07/27 1,421.0 1,421.0 1,421.0 1,421.0 600
2020/07/22 1,472.0 1,472.0 1,471.0 1,471.0 300
2020/07/21 1,487.0 1,487.0 1,487.0 1,487.0 100
2020/07/20 1,503.0 1,503.0 1,487.0 1,487.0 700
2020/07/17 1,496.0 1,503.0 1,496.0 1,503.0 400
2020/07/16 1,498.0 1,521.0 1,498.0 1,521.0 200
2020/07/15 1,500.0 1,513.0 1,500.0 1,513.0 300
2020/07/14 1,536.0 1,536.0 1,495.0 1,500.0 3,200
2020/07/13 1,550.0 1,575.0 1,540.0 1,565.0 800
2020/07/10 1,544.0 1,544.0 1,544.0 1,544.0 100
2020/07/09 1,520.0 1,520.0 1,520.0 1,520.0 200
2020/07/08 1,521.0 1,534.0 1,521.0 1,534.0 200