日精樹脂工業(6293)の株価時系列情報
日精樹脂工業(6293)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 |
|---|---|---|---|---|---|
| 2000/12/29 | 671 | 671 | 660 | 660 | 9,000 |
| 2000/12/28 | 708 | 708 | 670 | 670 | 22,000 |
| 2000/12/27 | 682 | 695 | 676 | 695 | 21,000 |
| 2000/12/26 | 709 | 709 | 680 | 685 | 25,000 |
| 2000/12/25 | 712 | 715 | 710 | 710 | 31,000 |
| 2000/12/22 | 670 | 690 | 660 | 680 | 36,000 |
| 2000/12/21 | 660 | 690 | 640 | 650 | 93,000 |
| 2000/12/20 | 780 | 780 | 730 | 740 | 37,000 |
| 2000/12/19 | 869 | 869 | 820 | 820 | 34,000 |
| 2000/12/18 | 860 | 870 | 860 | 870 | 7,000 |
| 2000/12/15 | 910 | 910 | 900 | 900 | 5,000 |
| 2000/12/13 | 947 | 947 | 920 | 920 | 9,000 |
| 2000/12/12 | 900 | 948 | 900 | 948 | 48,000 |
| 2000/12/11 | 890 | 890 | 880 | 890 | 15,000 |
| 2000/12/08 | 880 | 880 | 840 | 880 | 52,000 |
| 2000/12/07 | 900 | 900 | 880 | 880 | 7,000 |
| 2000/12/06 | 915 | 915 | 890 | 900 | 21,000 |
| 2000/12/05 | 925 | 925 | 915 | 915 | 15,000 |
| 2000/12/04 | 913 | 925 | 913 | 925 | 21,000 |
| 2000/12/01 | 940 | 940 | 906 | 930 | 20,000 |
| 2000/11/30 | 955 | 955 | 938 | 950 | 24,000 |
| 2000/11/29 | 960 | 970 | 950 | 950 | 17,000 |
| 2000/11/28 | 945 | 960 | 940 | 950 | 10,000 |
| 2000/11/27 | 900 | 920 | 900 | 920 | 5,000 |
| 2000/11/24 | 880 | 901 | 870 | 875 | 37,000 |
| 2000/11/22 | 920 | 920 | 910 | 920 | 7,000 |
| 2000/11/21 | 921 | 921 | 920 | 920 | 2,000 |
| 2000/11/20 | 940 | 941 | 940 | 940 | 5,000 |
| 2000/11/17 | 970 | 970 | 921 | 940 | 21,000 |
| 2000/11/16 | 1,000 | 1,000 | 970 | 970 | 13,000 |
| 2000/11/15 | 1,001 | 1,006 | 975 | 975 | 24,000 |
| 2000/11/14 | 1,000 | 1,000 | 990 | 990 | 13,000 |
| 2000/11/13 | 1,020 | 1,020 | 990 | 1,000 | 5,000 |
| 2000/11/10 | 1,050 | 1,050 | 1,021 | 1,021 | 9,000 |
| 2000/11/09 | 1,030 | 1,070 | 1,030 | 1,070 | 4,000 |
| 2000/11/08 | 1,100 | 1,120 | 1,030 | 1,030 | 22,000 |
| 2000/11/07 | 1,120 | 1,120 | 1,100 | 1,100 | 15,000 |
| 2000/11/06 | 1,100 | 1,100 | 1,070 | 1,100 | 35,000 |
| 2000/11/02 | 1,050 | 1,120 | 1,040 | 1,099 | 29,000 |
| 2000/11/01 | 950 | 1,001 | 940 | 1,000 | 20,000 |
| 2000/10/31 | 980 | 980 | 950 | 950 | 18,000 |
| 2000/10/30 | 1,051 | 1,051 | 1,040 | 1,040 | 14,000 |
| 2000/10/27 | 1,040 | 1,050 | 1,031 | 1,050 | 28,000 |
| 2000/10/26 | 1,055 | 1,060 | 1,040 | 1,040 | 27,000 |
| 2000/10/25 | 1,060 | 1,080 | 1,060 | 1,060 | 8,000 |
| 2000/10/24 | 1,060 | 1,100 | 1,060 | 1,060 | 23,000 |
| 2000/10/23 | 1,120 | 1,120 | 1,050 | 1,061 | 12,000 |
| 2000/10/20 | 1,100 | 1,101 | 1,065 | 1,080 | 26,000 |
| 2000/10/19 | 1,100 | 1,100 | 1,050 | 1,089 | 14,000 |
| 2000/10/18 | 1,179 | 1,179 | 1,100 | 1,130 | 27,000 |
| 2000/10/17 | 1,190 | 1,190 | 1,100 | 1,180 | 13,000 |
| 2000/10/16 | 1,190 | 1,190 | 1,190 | 1,190 | 1,000 |
| 2000/10/13 | 1,130 | 1,150 | 1,130 | 1,150 | 7,000 |
| 2000/10/12 | 1,100 | 1,190 | 1,100 | 1,190 | 26,000 |
| 2000/10/11 | 1,220 | 1,220 | 1,190 | 1,190 | 33,000 |
| 2000/10/10 | 1,250 | 1,250 | 1,220 | 1,220 | 12,000 |
| 2000/10/06 | 1,250 | 1,260 | 1,240 | 1,250 | 16,000 |
| 2000/10/05 | 1,260 | 1,260 | 1,220 | 1,230 | 30,000 |
| 2000/10/04 | 1,240 | 1,242 | 1,210 | 1,220 | 26,000 |
| 2000/10/03 | 1,300 | 1,300 | 1,260 | 1,280 | 16,000 |
| 2000/10/02 | 1,320 | 1,320 | 1,285 | 1,300 | 14,000 |
| 2000/09/29 | 1,311 | 1,350 | 1,300 | 1,300 | 27,000 |
| 2000/09/28 | 1,349 | 1,350 | 1,310 | 1,310 | 29,000 |
| 2000/09/27 | 1,372 | 1,389 | 1,301 | 1,340 | 42,000 |
| 2000/09/26 | 1,377 | 1,394 | 1,360 | 1,389 | 53,000 |
| 2000/09/25 | 1,390 | 1,400 | 1,360 | 1,360 | 106,000 |
| 2000/09/22 | 1,400 | 1,406 | 1,320 | 1,355 | 131,000 |
| 2000/09/21 | 1,350 | 1,390 | 1,330 | 1,380 | 91,000 |
| 2000/09/20 | 1,320 | 1,390 | 1,300 | 1,350 | 159,000 |
| 2000/09/19 | 1,310 | 1,310 | 1,285 | 1,310 | 65,000 |
| 2000/09/18 | 1,330 | 1,335 | 1,310 | 1,320 | 142,000 |
| 2000/09/14 | 1,305 | 1,315 | 1,290 | 1,300 | 170,000 |
| 2000/09/13 | 1,211 | 1,308 | 1,210 | 1,305 | 147,000 |