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 |
---|---|---|---|---|---|
2002/12/30 | 409 | 409 | 409 | 409 | 10,000 |
2002/12/27 | 420 | 420 | 417 | 417 | 6,000 |
2002/12/26 | 402 | 405 | 400 | 405 | 9,000 |
2002/12/25 | 416 | 416 | 401 | 401 | 4,000 |
2002/12/24 | 377 | 418 | 377 | 418 | 193,000 |
2002/12/20 | 391 | 404 | 391 | 402 | 32,000 |
2002/12/19 | 384 | 396 | 384 | 395 | 42,000 |
2002/12/18 | 405 | 405 | 386 | 399 | 39,000 |
2002/12/17 | 395 | 406 | 395 | 405 | 17,000 |
2002/12/16 | 415 | 415 | 400 | 405 | 13,000 |
2002/12/13 | 420 | 420 | 420 | 420 | 27,000 |
2002/12/12 | 429 | 429 | 420 | 420 | 26,000 |
2002/12/11 | 413 | 430 | 413 | 430 | 467,000 |
2002/12/10 | 413 | 417 | 410 | 410 | 10,000 |
2002/12/09 | 423 | 423 | 413 | 413 | 3,000 |
2002/12/06 | 430 | 430 | 410 | 423 | 11,000 |
2002/12/05 | 443 | 443 | 432 | 439 | 7,000 |
2002/12/04 | 423 | 450 | 423 | 445 | 23,000 |
2002/12/03 | 415 | 419 | 411 | 419 | 483,000 |
2002/12/02 | 398 | 400 | 396 | 400 | 9,000 |
2002/11/29 | 408 | 410 | 400 | 407 | 31,000 |
2002/11/28 | 405 | 414 | 405 | 414 | 9,000 |
2002/11/27 | 393 | 404 | 393 | 404 | 10,000 |
2002/11/26 | 400 | 400 | 396 | 398 | 21,000 |
2002/11/25 | 391 | 400 | 391 | 396 | 15,000 |
2002/11/22 | 405 | 405 | 389 | 389 | 7,000 |
2002/11/21 | 366 | 370 | 365 | 370 | 9,000 |
2002/11/20 | 363 | 364 | 360 | 360 | 6,000 |
2002/11/19 | 350 | 355 | 350 | 353 | 25,000 |
2002/11/18 | 362 | 370 | 362 | 370 | 10,000 |
2002/11/15 | 405 | 406 | 399 | 402 | 18,000 |
2002/11/14 | 425 | 425 | 413 | 420 | 7,000 |
2002/11/13 | 419 | 425 | 419 | 425 | 10,000 |
2002/11/12 | 420 | 423 | 416 | 416 | 9,000 |
2002/11/11 | 434 | 434 | 425 | 425 | 8,000 |
2002/11/08 | 431 | 435 | 431 | 435 | 9,000 |
2002/11/07 | 431 | 431 | 423 | 431 | 20,000 |
2002/11/06 | 420 | 431 | 420 | 431 | 17,000 |
2002/11/05 | 410 | 410 | 410 | 410 | 1,000 |
2002/11/01 | 402 | 403 | 402 | 403 | 5,000 |
2002/10/31 | 417 | 428 | 412 | 428 | 9,000 |
2002/10/30 | 406 | 418 | 406 | 417 | 7,000 |
2002/10/29 | 420 | 421 | 420 | 421 | 7,000 |
2002/10/28 | 420 | 424 | 418 | 420 | 21,000 |
2002/10/25 | 402 | 427 | 402 | 419 | 22,000 |
2002/10/24 | 411 | 411 | 403 | 403 | 12,000 |
2002/10/23 | 433 | 433 | 427 | 427 | 5,000 |
2002/10/22 | 450 | 466 | 435 | 435 | 16,000 |
2002/10/21 | 416 | 435 | 416 | 435 | 10,000 |
2002/10/18 | 409 | 417 | 409 | 413 | 19,000 |
2002/10/17 | 403 | 409 | 399 | 409 | 37,000 |
2002/10/16 | 395 | 400 | 388 | 388 | 21,000 |
2002/10/15 | 384 | 389 | 384 | 385 | 17,000 |
2002/10/11 | 355 | 369 | 355 | 369 | 12,000 |
2002/10/10 | 351 | 360 | 351 | 360 | 8,000 |
2002/10/09 | 347 | 358 | 346 | 352 | 30,000 |
2002/10/08 | 342 | 350 | 339 | 343 | 15,000 |
2002/10/07 | 359 | 373 | 343 | 357 | 33,000 |
2002/10/04 | 373 | 373 | 350 | 359 | 34,000 |
2002/10/03 | 434 | 434 | 418 | 418 | 23,000 |
2002/10/02 | 462 | 465 | 437 | 439 | 42,000 |
2002/10/01 | 522 | 538 | 452 | 452 | 61,000 |
2002/09/30 | 559 | 570 | 552 | 552 | 16,000 |
2002/09/27 | 572 | 572 | 563 | 563 | 11,000 |
2002/09/26 | 553 | 573 | 553 | 563 | 13,000 |
2002/09/25 | 564 | 565 | 551 | 557 | 16,000 |
2002/09/24 | 592 | 592 | 571 | 574 | 20,000 |
2002/09/20 | 590 | 594 | 590 | 592 | 15,000 |
2002/09/19 | 585 | 587 | 583 | 583 | 10,000 |
2002/09/18 | 580 | 580 | 578 | 580 | 5,000 |
2002/09/17 | 570 | 598 | 561 | 584 | 22,000 |
2002/09/13 | 552 | 562 | 552 | 561 | 43,000 |
2002/09/12 | 551 | 563 | 551 | 563 | 19,000 |
2002/09/11 | 573 | 578 | 567 | 571 | 11,000 |
2002/09/10 | 573 | 578 | 573 | 574 | 9,000 |
2002/09/09 | 576 | 580 | 573 | 573 | 6,000 |
2002/09/06 | 581 | 581 | 576 | 576 | 9,000 |
2002/09/05 | 589 | 590 | 582 | 588 | 14,000 |
2002/09/04 | 594 | 594 | 582 | 585 | 21,000 |
2002/09/03 | 605 | 605 | 597 | 597 | 22,000 |
2002/09/02 | 611 | 619 | 611 | 615 | 12,000 |
2002/08/30 | 631 | 631 | 622 | 623 | 17,000 |
2002/08/29 | 640 | 640 | 635 | 636 | 29,000 |
2002/08/28 | 650 | 651 | 642 | 642 | 30,000 |
2002/08/27 | 653 | 653 | 641 | 649 | 24,000 |
2002/08/26 | 629 | 650 | 627 | 650 | 23,000 |
2002/08/23 | 625 | 633 | 621 | 633 | 39,000 |
2002/08/22 | 605 | 614 | 596 | 610 | 16,000 |
2002/08/21 | 602 | 609 | 602 | 605 | 10,000 |
2002/08/20 | 608 | 612 | 603 | 612 | 18,000 |
2002/08/19 | 624 | 624 | 606 | 617 | 16,000 |
2002/08/16 | 620 | 620 | 604 | 614 | 9,000 |
2002/08/15 | 625 | 625 | 611 | 611 | 8,000 |
2002/08/14 | 608 | 614 | 608 | 608 | 8,000 |
2002/08/13 | 622 | 622 | 605 | 605 | 9,000 |
2002/08/12 | 608 | 627 | 607 | 617 | 5,000 |
2002/08/09 | 615 | 618 | 606 | 618 | 14,000 |
2002/08/08 | 609 | 610 | 603 | 603 | 5,000 |
2002/08/07 | 598 | 610 | 596 | 610 | 5,000 |
2002/08/06 | 598 | 600 | 593 | 593 | 8,000 |
2002/08/05 | 600 | 604 | 600 | 603 | 6,000 |
2002/08/02 | 604 | 610 | 600 | 600 | 15,000 |
2002/08/01 | 603 | 605 | 602 | 602 | 8,000 |
2002/07/31 | 621 | 622 | 602 | 604 | 10,000 |
2002/07/30 | 626 | 630 | 620 | 620 | 8,000 |
2002/07/29 | 620 | 625 | 606 | 625 | 31,000 |
2002/07/26 | 600 | 620 | 599 | 620 | 25,000 |
2002/07/25 | 615 | 640 | 598 | 598 | 18,000 |
2002/07/24 | 609 | 615 | 606 | 606 | 21,000 |
2002/07/23 | 585 | 609 | 585 | 609 | 7,000 |
2002/07/22 | 590 | 609 | 580 | 589 | 21,000 |
2002/07/19 | 615 | 615 | 604 | 604 | 14,000 |
2002/07/18 | 623 | 630 | 620 | 620 | 14,000 |
2002/07/17 | 595 | 609 | 593 | 609 | 22,000 |
2002/07/16 | 610 | 612 | 600 | 600 | 20,000 |
2002/07/15 | 630 | 630 | 620 | 620 | 4,000 |
2002/07/12 | 630 | 630 | 623 | 623 | 11,000 |
2002/07/11 | 645 | 645 | 628 | 631 | 12,000 |
2002/07/10 | 655 | 669 | 651 | 655 | 14,000 |
2002/07/09 | 621 | 655 | 621 | 655 | 17,000 |
2002/07/08 | 666 | 671 | 655 | 655 | 14,000 |
2002/07/05 | 651 | 672 | 651 | 665 | 36,000 |
2002/07/04 | 640 | 650 | 629 | 646 | 30,000 |
2002/07/03 | 605 | 635 | 605 | 635 | 18,000 |
2002/07/02 | 619 | 619 | 600 | 600 | 4,000 |
2002/07/01 | 610 | 625 | 610 | 625 | 4,000 |
2002/06/28 | 584 | 645 | 584 | 630 | 25,000 |
2002/06/27 | 571 | 580 | 571 | 580 | 9,000 |
2002/06/26 | 582 | 582 | 571 | 582 | 24,000 |
2002/06/25 | 601 | 602 | 590 | 590 | 7,000 |
2002/06/24 | 575 | 605 | 575 | 601 | 38,000 |
2002/06/21 | 618 | 618 | 601 | 603 | 34,000 |
2002/06/20 | 630 | 630 | 610 | 620 | 51,000 |
2002/06/19 | 665 | 665 | 652 | 652 | 9,000 |
2002/06/18 | 656 | 671 | 656 | 666 | 21,000 |
2002/06/17 | 672 | 672 | 650 | 650 | 13,000 |
2002/06/14 | 684 | 684 | 672 | 672 | 42,000 |
2002/06/13 | 686 | 686 | 675 | 675 | 11,000 |
2002/06/12 | 684 | 694 | 683 | 694 | 9,000 |
2002/06/11 | 689 | 690 | 680 | 686 | 9,000 |
2002/06/10 | 699 | 699 | 687 | 699 | 9,000 |
2002/06/07 | 689 | 699 | 673 | 689 | 18,000 |
2002/06/06 | 700 | 700 | 690 | 691 | 17,000 |
2002/06/05 | 693 | 698 | 683 | 691 | 13,000 |
2002/06/04 | 699 | 699 | 682 | 683 | 10,000 |
2002/06/03 | 697 | 708 | 697 | 708 | 13,000 |
2002/05/31 | 691 | 704 | 691 | 697 | 12,000 |
2002/05/30 | 725 | 725 | 689 | 690 | 19,000 |
2002/05/29 | 730 | 730 | 725 | 725 | 24,000 |
2002/05/28 | 725 | 739 | 724 | 739 | 54,000 |
2002/05/27 | 681 | 728 | 681 | 715 | 37,000 |
2002/05/24 | 668 | 699 | 663 | 680 | 62,000 |
2002/05/23 | 674 | 674 | 650 | 650 | 23,000 |
2002/05/22 | 661 | 675 | 661 | 670 | 12,000 |
2002/05/21 | 664 | 668 | 662 | 662 | 13,000 |
2002/05/20 | 648 | 670 | 648 | 656 | 19,000 |
2002/05/17 | 636 | 647 | 634 | 647 | 20,000 |
2002/05/16 | 628 | 644 | 628 | 637 | 7,000 |
2002/05/15 | 638 | 640 | 630 | 637 | 12,000 |
2002/05/14 | 640 | 647 | 635 | 647 | 20,000 |
2002/05/13 | 650 | 650 | 639 | 640 | 17,000 |
2002/05/10 | 674 | 674 | 664 | 665 | 11,000 |
2002/05/09 | 680 | 680 | 674 | 674 | 3,000 |
2002/05/08 | 668 | 669 | 665 | 669 | 21,000 |
2002/05/07 | 685 | 685 | 668 | 668 | 7,000 |
2002/05/02 | 690 | 690 | 680 | 682 | 9,000 |
2002/05/01 | 685 | 690 | 680 | 685 | 17,000 |
2002/04/30 | 690 | 690 | 681 | 685 | 12,000 |
2002/04/26 | 699 | 699 | 680 | 690 | 24,000 |
2002/04/25 | 696 | 696 | 686 | 686 | 12,000 |
2002/04/24 | 686 | 697 | 686 | 691 | 23,000 |
2002/04/23 | 700 | 700 | 688 | 688 | 31,000 |
2002/04/22 | 680 | 699 | 680 | 694 | 18,000 |
2002/04/19 | 653 | 670 | 653 | 670 | 20,000 |
2002/04/18 | 674 | 679 | 660 | 661 | 16,000 |
2002/04/17 | 680 | 688 | 674 | 688 | 67,000 |
2002/04/16 | 694 | 694 | 672 | 680 | 22,000 |
2002/04/15 | 685 | 695 | 681 | 685 | 27,000 |
2002/04/12 | 697 | 697 | 681 | 690 | 23,000 |
2002/04/11 | 689 | 690 | 684 | 684 | 11,000 |
2002/04/10 | 697 | 700 | 691 | 691 | 20,000 |
2002/04/09 | 717 | 717 | 697 | 697 | 34,000 |
2002/04/08 | 677 | 700 | 677 | 697 | 37,000 |
2002/04/05 | 680 | 689 | 671 | 671 | 14,000 |
2002/04/04 | 649 | 689 | 641 | 680 | 40,000 |
2002/04/03 | 610 | 649 | 610 | 649 | 43,000 |
2002/04/02 | 675 | 675 | 640 | 650 | 45,000 |
2002/04/01 | 660 | 689 | 651 | 675 | 57,000 |
2002/03/29 | 730 | 735 | 700 | 700 | 32,000 |
2002/03/28 | 725 | 730 | 712 | 729 | 58,000 |
2002/03/27 | 679 | 699 | 675 | 699 | 25,000 |
2002/03/26 | 654 | 690 | 654 | 670 | 54,000 |
2002/03/25 | 726 | 728 | 668 | 668 | 71,000 |
2002/03/22 | 745 | 745 | 729 | 729 | 30,000 |
2002/03/20 | 747 | 747 | 725 | 737 | 62,000 |
2002/03/19 | 710 | 781 | 704 | 743 | 104,000 |
2002/03/18 | 646 | 690 | 645 | 688 | 60,000 |
2002/03/15 | 620 | 630 | 619 | 626 | 48,000 |
2002/03/14 | 600 | 623 | 600 | 620 | 48,000 |
2002/03/13 | 640 | 640 | 620 | 630 | 115,000 |
2002/03/12 | 645 | 667 | 642 | 653 | 34,000 |
2002/03/11 | 607 | 645 | 607 | 630 | 74,000 |
2002/03/08 | 580 | 590 | 580 | 586 | 68,000 |
2002/03/07 | 594 | 595 | 570 | 589 | 72,000 |
2002/03/06 | 525 | 591 | 525 | 574 | 72,000 |
2002/03/05 | 520 | 525 | 517 | 521 | 39,000 |
2002/03/04 | 501 | 534 | 501 | 516 | 57,000 |
2002/03/01 | 485 | 510 | 480 | 490 | 40,000 |
2002/02/28 | 510 | 523 | 485 | 485 | 45,000 |
2002/02/27 | 515 | 525 | 505 | 525 | 35,000 |
2002/02/26 | 493 | 512 | 493 | 510 | 63,000 |
2002/02/25 | 492 | 492 | 484 | 490 | 42,000 |
2002/02/22 | 463 | 492 | 462 | 488 | 65,000 |
2002/02/21 | 441 | 463 | 440 | 463 | 24,000 |
2002/02/20 | 450 | 450 | 440 | 446 | 27,000 |
2002/02/19 | 474 | 474 | 455 | 457 | 35,000 |
2002/02/18 | 454 | 470 | 449 | 467 | 49,000 |
2002/02/15 | 450 | 455 | 440 | 449 | 54,000 |
2002/02/14 | 428 | 445 | 428 | 440 | 23,000 |
2002/02/13 | 423 | 439 | 418 | 429 | 57,000 |
2002/02/12 | 405 | 417 | 404 | 417 | 23,000 |
2002/02/08 | 390 | 402 | 390 | 402 | 31,000 |
2002/02/07 | 382 | 396 | 382 | 395 | 36,000 |
2002/02/06 | 380 | 382 | 377 | 382 | 26,000 |
2002/02/05 | 395 | 407 | 388 | 388 | 36,000 |
2002/02/04 | 400 | 406 | 395 | 395 | 60,000 |
2002/02/01 | 380 | 410 | 380 | 410 | 56,000 |
2002/01/31 | 380 | 380 | 371 | 371 | 6,000 |
2002/01/30 | 378 | 378 | 360 | 360 | 18,000 |
2002/01/29 | 361 | 374 | 360 | 373 | 10,000 |
2002/01/28 | 357 | 360 | 355 | 360 | 16,000 |
2002/01/25 | 357 | 357 | 355 | 355 | 4,000 |
2002/01/24 | 335 | 342 | 335 | 342 | 5,000 |
2002/01/23 | 330 | 339 | 330 | 334 | 10,000 |
2002/01/22 | 359 | 359 | 326 | 326 | 16,000 |
2002/01/21 | 336 | 350 | 336 | 349 | 10,000 |
2002/01/18 | 330 | 337 | 330 | 337 | 15,000 |
2002/01/17 | 319 | 319 | 310 | 310 | 3,000 |
2002/01/16 | 315 | 320 | 313 | 319 | 8,000 |
2002/01/15 | 310 | 315 | 310 | 310 | 8,000 |
2002/01/11 | 321 | 321 | 309 | 310 | 34,000 |
2002/01/10 | 326 | 326 | 320 | 320 | 12,000 |
2002/01/09 | 332 | 335 | 326 | 326 | 18,000 |
2002/01/08 | 350 | 350 | 332 | 332 | 15,000 |
2002/01/07 | 326 | 340 | 324 | 340 | 12,000 |
2002/01/04 | 333 | 333 | 311 | 316 | 9,000 |