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 |
---|---|---|---|---|---|
2001/12/28 | 311 | 312 | 303 | 303 | 35,000 |
2001/12/27 | 305 | 307 | 303 | 303 | 4,000 |
2001/12/26 | 314 | 314 | 303 | 303 | 5,000 |
2001/12/25 | 305 | 310 | 303 | 310 | 9,000 |
2001/12/21 | 330 | 330 | 319 | 320 | 9,000 |
2001/12/20 | 321 | 335 | 308 | 334 | 26,000 |
2001/12/19 | 334 | 334 | 320 | 320 | 22,000 |
2001/12/18 | 334 | 334 | 330 | 331 | 5,000 |
2001/12/17 | 332 | 334 | 330 | 334 | 6,000 |
2001/12/14 | 358 | 358 | 330 | 330 | 34,000 |
2001/12/13 | 373 | 373 | 358 | 358 | 6,000 |
2001/12/12 | 365 | 365 | 353 | 358 | 26,000 |
2001/12/11 | 363 | 363 | 360 | 360 | 6,000 |
2001/12/10 | 373 | 373 | 373 | 373 | 3,000 |
2001/12/07 | 380 | 380 | 372 | 373 | 8,000 |
2001/12/06 | 385 | 395 | 385 | 385 | 15,000 |
2001/12/05 | 385 | 385 | 380 | 380 | 7,000 |
2001/12/04 | 386 | 386 | 385 | 385 | 2,000 |
2001/12/03 | 390 | 390 | 390 | 390 | 1,000 |
2001/11/30 | 394 | 394 | 390 | 390 | 3,000 |
2001/11/29 | 395 | 397 | 395 | 397 | 9,000 |
2001/11/28 | 393 | 395 | 393 | 394 | 10,000 |
2001/11/27 | 389 | 400 | 387 | 392 | 42,000 |
2001/11/26 | 386 | 387 | 386 | 387 | 3,000 |
2001/11/22 | 387 | 387 | 385 | 386 | 4,000 |
2001/11/21 | 400 | 400 | 389 | 389 | 8,000 |
2001/11/20 | 407 | 407 | 400 | 400 | 7,000 |
2001/11/19 | 389 | 389 | 389 | 389 | 3,000 |
2001/11/16 | 374 | 388 | 374 | 388 | 10,000 |
2001/11/15 | 380 | 380 | 370 | 370 | 15,000 |
2001/11/14 | 384 | 384 | 380 | 380 | 6,000 |
2001/11/13 | 390 | 390 | 380 | 380 | 9,000 |
2001/11/12 | 387 | 391 | 387 | 390 | 7,000 |
2001/11/09 | 387 | 387 | 387 | 387 | 16,000 |
2001/11/08 | 395 | 395 | 385 | 388 | 9,000 |
2001/11/07 | 400 | 400 | 397 | 400 | 12,000 |
2001/11/06 | 409 | 410 | 398 | 399 | 14,000 |
2001/11/05 | 404 | 410 | 390 | 410 | 23,000 |
2001/11/02 | 405 | 405 | 395 | 405 | 21,000 |
2001/11/01 | 420 | 420 | 405 | 405 | 9,000 |
2001/10/31 | 412 | 415 | 405 | 415 | 13,000 |
2001/10/30 | 420 | 420 | 410 | 417 | 12,000 |
2001/10/29 | 425 | 425 | 420 | 420 | 12,000 |
2001/10/26 | 420 | 425 | 415 | 420 | 53,000 |
2001/10/25 | 420 | 420 | 413 | 413 | 17,000 |
2001/10/24 | 413 | 420 | 413 | 419 | 19,000 |
2001/10/23 | 420 | 425 | 413 | 413 | 22,000 |
2001/10/22 | 430 | 430 | 420 | 420 | 13,000 |
2001/10/19 | 420 | 425 | 420 | 425 | 2,000 |
2001/10/18 | 429 | 429 | 421 | 421 | 5,000 |
2001/10/17 | 415 | 430 | 415 | 430 | 15,000 |
2001/10/16 | 435 | 435 | 430 | 435 | 6,000 |
2001/10/15 | 435 | 435 | 435 | 435 | 2,000 |
2001/10/12 | 440 | 440 | 431 | 435 | 14,000 |
2001/10/11 | 440 | 440 | 435 | 435 | 13,000 |
2001/10/10 | 430 | 437 | 430 | 437 | 7,000 |
2001/10/09 | 432 | 433 | 428 | 430 | 16,000 |
2001/10/05 | 434 | 434 | 430 | 431 | 8,000 |
2001/10/04 | 421 | 439 | 412 | 434 | 32,000 |
2001/10/03 | 440 | 440 | 420 | 420 | 14,000 |
2001/10/02 | 430 | 436 | 415 | 432 | 15,000 |
2001/10/01 | 398 | 418 | 396 | 417 | 10,000 |
2001/09/28 | 382 | 399 | 382 | 398 | 12,000 |
2001/09/27 | 371 | 380 | 370 | 372 | 21,000 |
2001/09/26 | 393 | 395 | 369 | 385 | 20,000 |
2001/09/25 | 395 | 400 | 393 | 393 | 8,000 |
2001/09/21 | 395 | 395 | 387 | 390 | 17,000 |
2001/09/20 | 390 | 392 | 390 | 391 | 19,000 |
2001/09/19 | 420 | 420 | 420 | 420 | 3,000 |
2001/09/18 | 424 | 424 | 424 | 424 | 1,000 |
2001/09/17 | 418 | 418 | 401 | 401 | 7,000 |
2001/09/14 | 439 | 439 | 420 | 420 | 13,000 |
2001/09/13 | 416 | 419 | 416 | 419 | 8,000 |
2001/09/12 | 400 | 406 | 400 | 405 | 38,000 |
2001/09/11 | 440 | 442 | 440 | 440 | 17,000 |
2001/09/10 | 445 | 445 | 440 | 440 | 12,000 |
2001/09/07 | 445 | 455 | 440 | 455 | 14,000 |
2001/09/06 | 474 | 474 | 450 | 450 | 10,000 |
2001/09/05 | 483 | 483 | 483 | 483 | 5,000 |
2001/09/04 | 451 | 483 | 451 | 483 | 7,000 |
2001/09/03 | 480 | 480 | 457 | 463 | 16,000 |
2001/08/31 | 511 | 511 | 480 | 491 | 6,000 |
2001/08/30 | 510 | 511 | 510 | 510 | 9,000 |
2001/08/29 | 510 | 510 | 510 | 510 | 2,000 |
2001/08/28 | 503 | 510 | 502 | 508 | 13,000 |
2001/08/27 | 501 | 503 | 500 | 500 | 10,000 |
2001/08/24 | 500 | 500 | 496 | 496 | 7,000 |
2001/08/23 | 510 | 510 | 505 | 508 | 7,000 |
2001/08/22 | 520 | 520 | 507 | 510 | 6,000 |
2001/08/21 | 521 | 521 | 520 | 520 | 4,000 |
2001/08/20 | 535 | 535 | 532 | 532 | 3,000 |
2001/08/17 | 545 | 545 | 535 | 535 | 11,000 |
2001/08/16 | 546 | 546 | 545 | 545 | 6,000 |
2001/08/15 | 546 | 546 | 546 | 546 | 3,000 |
2001/08/14 | 539 | 543 | 539 | 543 | 3,000 |
2001/08/13 | 557 | 563 | 555 | 559 | 7,000 |
2001/08/10 | 580 | 580 | 558 | 558 | 9,000 |
2001/08/09 | 561 | 561 | 561 | 561 | 2,000 |
2001/08/08 | 572 | 572 | 571 | 571 | 4,000 |
2001/08/07 | 580 | 583 | 572 | 580 | 13,000 |
2001/08/06 | 580 | 580 | 580 | 580 | 1,000 |
2001/08/03 | 580 | 580 | 580 | 580 | 3,000 |
2001/08/02 | 580 | 583 | 580 | 580 | 12,000 |
2001/08/01 | 595 | 595 | 579 | 579 | 7,000 |
2001/07/31 | 560 | 594 | 553 | 594 | 5,000 |
2001/07/30 | 570 | 570 | 563 | 570 | 15,000 |
2001/07/27 | 558 | 592 | 558 | 592 | 7,000 |
2001/07/26 | 591 | 599 | 558 | 558 | 8,000 |
2001/07/25 | 555 | 555 | 551 | 551 | 2,000 |
2001/07/24 | 570 | 570 | 520 | 535 | 23,000 |
2001/07/23 | 600 | 600 | 579 | 580 | 11,000 |
2001/07/19 | 609 | 615 | 609 | 615 | 3,000 |
2001/07/18 | 612 | 612 | 601 | 603 | 10,000 |
2001/07/17 | 615 | 615 | 611 | 611 | 3,000 |
2001/07/16 | 618 | 618 | 611 | 611 | 5,000 |
2001/07/13 | 610 | 615 | 610 | 615 | 2,000 |
2001/07/12 | 606 | 610 | 606 | 610 | 4,000 |
2001/07/11 | 605 | 605 | 605 | 605 | 5,000 |
2001/07/10 | 615 | 615 | 612 | 612 | 4,000 |
2001/07/09 | 650 | 650 | 625 | 625 | 12,000 |
2001/07/06 | 651 | 652 | 650 | 651 | 22,000 |
2001/07/05 | 661 | 661 | 651 | 651 | 4,000 |
2001/07/03 | 690 | 690 | 657 | 677 | 16,000 |
2001/07/02 | 690 | 690 | 680 | 680 | 3,000 |
2001/06/29 | 698 | 700 | 690 | 690 | 10,000 |
2001/06/28 | 651 | 690 | 651 | 690 | 5,000 |
2001/06/27 | 661 | 661 | 650 | 651 | 4,000 |
2001/06/26 | 670 | 680 | 670 | 680 | 11,000 |
2001/06/25 | 681 | 690 | 675 | 675 | 11,000 |
2001/06/22 | 660 | 660 | 660 | 660 | 1,000 |
2001/06/20 | 651 | 660 | 651 | 660 | 5,000 |
2001/06/19 | 656 | 661 | 656 | 658 | 10,000 |
2001/06/18 | 650 | 655 | 650 | 655 | 13,000 |
2001/06/15 | 667 | 667 | 652 | 652 | 11,000 |
2001/06/14 | 666 | 669 | 666 | 666 | 5,000 |
2001/06/13 | 662 | 669 | 662 | 665 | 9,000 |
2001/06/12 | 676 | 677 | 673 | 673 | 22,000 |
2001/06/11 | 675 | 675 | 675 | 675 | 1,000 |
2001/06/08 | 680 | 680 | 670 | 671 | 39,000 |
2001/06/07 | 660 | 675 | 660 | 675 | 5,000 |
2001/06/06 | 677 | 677 | 669 | 670 | 13,000 |
2001/06/05 | 680 | 689 | 677 | 677 | 8,000 |
2001/06/04 | 659 | 670 | 659 | 670 | 13,000 |
2001/06/01 | 636 | 660 | 636 | 660 | 8,000 |
2001/05/31 | 637 | 640 | 630 | 635 | 29,000 |
2001/05/30 | 660 | 660 | 640 | 640 | 37,000 |
2001/05/29 | 688 | 694 | 670 | 670 | 28,000 |
2001/05/28 | 710 | 710 | 700 | 700 | 20,000 |
2001/05/25 | 720 | 720 | 710 | 710 | 11,000 |
2001/05/24 | 720 | 731 | 720 | 720 | 15,000 |
2001/05/23 | 745 | 745 | 731 | 740 | 15,000 |
2001/05/22 | 759 | 759 | 750 | 750 | 8,000 |
2001/05/21 | 751 | 760 | 751 | 760 | 3,000 |
2001/05/18 | 757 | 760 | 751 | 751 | 14,000 |
2001/05/17 | 760 | 760 | 760 | 760 | 1,000 |
2001/05/16 | 752 | 760 | 751 | 760 | 13,000 |
2001/05/15 | 760 | 760 | 747 | 747 | 12,000 |
2001/05/14 | 778 | 780 | 753 | 760 | 13,000 |
2001/05/11 | 781 | 781 | 780 | 780 | 2,000 |
2001/05/10 | 790 | 790 | 781 | 781 | 10,000 |
2001/05/09 | 787 | 789 | 785 | 789 | 6,000 |
2001/05/08 | 800 | 803 | 787 | 787 | 15,000 |
2001/05/07 | 800 | 810 | 800 | 803 | 18,000 |
2001/05/02 | 790 | 800 | 785 | 800 | 24,000 |
2001/05/01 | 790 | 800 | 790 | 790 | 25,000 |
2001/04/27 | 779 | 783 | 779 | 782 | 8,000 |
2001/04/26 | 760 | 780 | 760 | 779 | 18,000 |
2001/04/25 | 750 | 770 | 750 | 760 | 12,000 |
2001/04/24 | 740 | 753 | 738 | 750 | 19,000 |
2001/04/23 | 734 | 748 | 734 | 735 | 33,000 |
2001/04/20 | 719 | 719 | 712 | 714 | 9,000 |
2001/04/19 | 713 | 720 | 712 | 719 | 16,000 |
2001/04/18 | 724 | 730 | 712 | 712 | 25,000 |
2001/04/17 | 739 | 739 | 730 | 730 | 12,000 |
2001/04/16 | 742 | 742 | 735 | 738 | 8,000 |
2001/04/13 | 740 | 741 | 731 | 741 | 8,000 |
2001/04/12 | 731 | 738 | 730 | 730 | 11,000 |
2001/04/11 | 750 | 750 | 725 | 725 | 4,000 |
2001/04/10 | 759 | 759 | 730 | 731 | 14,000 |
2001/04/09 | 762 | 762 | 760 | 760 | 2,000 |
2001/04/06 | 786 | 786 | 760 | 762 | 8,000 |
2001/04/05 | 750 | 750 | 720 | 730 | 23,000 |
2001/04/04 | 768 | 768 | 759 | 759 | 7,000 |
2001/04/03 | 787 | 787 | 765 | 768 | 9,000 |
2001/04/02 | 805 | 805 | 787 | 787 | 4,000 |
2001/03/30 | 780 | 795 | 780 | 785 | 5,000 |
2001/03/29 | 795 | 800 | 795 | 800 | 4,000 |
2001/03/28 | 806 | 810 | 795 | 795 | 20,000 |
2001/03/27 | 806 | 806 | 805 | 805 | 13,000 |
2001/03/26 | 839 | 839 | 801 | 805 | 23,000 |
2001/03/23 | 816 | 816 | 775 | 809 | 43,000 |
2001/03/22 | 798 | 821 | 798 | 805 | 21,000 |
2001/03/21 | 800 | 800 | 798 | 800 | 24,000 |
2001/03/19 | 830 | 831 | 800 | 800 | 13,000 |
2001/03/16 | 850 | 850 | 830 | 830 | 16,000 |
2001/03/15 | 847 | 848 | 798 | 840 | 16,000 |
2001/03/14 | 842 | 850 | 842 | 848 | 29,000 |
2001/03/13 | 820 | 834 | 805 | 834 | 17,000 |
2001/03/12 | 845 | 858 | 842 | 843 | 24,000 |
2001/03/09 | 865 | 865 | 845 | 845 | 44,000 |
2001/03/08 | 818 | 847 | 818 | 845 | 11,000 |
2001/03/07 | 820 | 820 | 791 | 815 | 14,000 |
2001/03/06 | 797 | 813 | 797 | 812 | 25,000 |
2001/03/05 | 810 | 810 | 782 | 807 | 45,000 |
2001/03/02 | 840 | 855 | 830 | 830 | 54,000 |
2001/03/01 | 870 | 880 | 843 | 880 | 88,000 |
2001/02/28 | 845 | 890 | 840 | 890 | 209,000 |
2001/02/27 | 826 | 844 | 826 | 840 | 47,000 |
2001/02/26 | 810 | 831 | 810 | 825 | 32,000 |
2001/02/23 | 802 | 808 | 781 | 808 | 30,000 |
2001/02/22 | 790 | 823 | 765 | 822 | 70,000 |
2001/02/21 | 800 | 800 | 760 | 794 | 119,000 |
2001/02/20 | 711 | 761 | 711 | 761 | 72,000 |
2001/02/19 | 665 | 665 | 661 | 661 | 13,000 |
2001/02/16 | 679 | 679 | 663 | 665 | 16,000 |
2001/02/15 | 676 | 676 | 655 | 656 | 17,000 |
2001/02/14 | 680 | 680 | 675 | 675 | 7,000 |
2001/02/13 | 673 | 673 | 673 | 673 | 5,000 |
2001/02/09 | 678 | 680 | 660 | 671 | 17,000 |
2001/02/08 | 700 | 720 | 700 | 700 | 11,000 |
2001/02/07 | 708 | 724 | 700 | 701 | 19,000 |
2001/02/06 | 659 | 678 | 656 | 678 | 21,000 |
2001/02/05 | 651 | 657 | 640 | 650 | 19,000 |
2001/02/02 | 647 | 647 | 645 | 645 | 4,000 |
2001/02/01 | 645 | 652 | 632 | 645 | 10,000 |
2001/01/31 | 660 | 660 | 646 | 646 | 19,000 |
2001/01/30 | 660 | 660 | 655 | 655 | 3,000 |
2001/01/29 | 670 | 670 | 660 | 660 | 12,000 |
2001/01/26 | 649 | 660 | 649 | 660 | 10,000 |
2001/01/25 | 650 | 650 | 628 | 633 | 31,000 |
2001/01/24 | 670 | 670 | 660 | 660 | 13,000 |
2001/01/23 | 689 | 689 | 650 | 670 | 29,000 |
2001/01/22 | 736 | 736 | 690 | 701 | 27,000 |
2001/01/19 | 779 | 779 | 751 | 776 | 15,000 |
2001/01/18 | 730 | 744 | 719 | 744 | 10,000 |
2001/01/17 | 680 | 700 | 680 | 700 | 5,000 |
2001/01/16 | 651 | 680 | 651 | 675 | 10,000 |
2001/01/15 | 625 | 650 | 625 | 650 | 9,000 |
2001/01/12 | 600 | 600 | 580 | 600 | 21,000 |
2001/01/11 | 610 | 610 | 580 | 600 | 66,000 |
2001/01/10 | 625 | 631 | 610 | 610 | 59,000 |
2001/01/09 | 656 | 665 | 610 | 625 | 30,000 |
2001/01/05 | 669 | 669 | 655 | 655 | 25,000 |
2001/01/04 | 675 | 676 | 670 | 670 | 8,000 |