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 |
|---|---|---|---|---|---|
| 2003/12/30 | 514 | 524 | 514 | 524 | 9,000 |
| 2003/12/29 | 530 | 532 | 510 | 512 | 25,000 |
| 2003/12/26 | 492 | 494 | 490 | 490 | 19,000 |
| 2003/12/25 | 490 | 490 | 479 | 490 | 49,000 |
| 2003/12/24 | 512 | 513 | 500 | 500 | 19,000 |
| 2003/12/22 | 518 | 520 | 517 | 517 | 42,000 |
| 2003/12/19 | 515 | 519 | 513 | 519 | 13,000 |
| 2003/12/18 | 520 | 520 | 512 | 514 | 15,000 |
| 2003/12/17 | 525 | 525 | 518 | 518 | 7,000 |
| 2003/12/16 | 540 | 540 | 519 | 519 | 9,000 |
| 2003/12/15 | 528 | 530 | 528 | 530 | 4,000 |
| 2003/12/12 | 553 | 553 | 526 | 526 | 38,000 |
| 2003/12/11 | 555 | 555 | 537 | 537 | 10,000 |
| 2003/12/10 | 569 | 569 | 555 | 555 | 6,000 |
| 2003/12/09 | 574 | 574 | 550 | 550 | 12,000 |
| 2003/12/08 | 550 | 564 | 545 | 564 | 7,000 |
| 2003/12/05 | 559 | 559 | 540 | 540 | 4,000 |
| 2003/12/04 | 535 | 550 | 535 | 550 | 11,000 |
| 2003/12/03 | 536 | 536 | 535 | 536 | 5,000 |
| 2003/12/02 | 547 | 551 | 540 | 540 | 14,000 |
| 2003/12/01 | 547 | 548 | 540 | 547 | 11,000 |
| 2003/11/28 | 537 | 551 | 537 | 550 | 18,000 |
| 2003/11/27 | 533 | 538 | 532 | 538 | 6,000 |
| 2003/11/26 | 546 | 546 | 526 | 531 | 8,000 |
| 2003/11/25 | 523 | 527 | 523 | 526 | 5,000 |
| 2003/11/21 | 527 | 527 | 520 | 520 | 10,000 |
| 2003/11/20 | 522 | 525 | 522 | 525 | 4,000 |
| 2003/11/19 | 550 | 550 | 530 | 540 | 11,000 |
| 2003/11/18 | 529 | 530 | 529 | 530 | 9,000 |
| 2003/11/17 | 530 | 540 | 530 | 530 | 14,000 |
| 2003/11/14 | 554 | 554 | 550 | 550 | 19,000 |
| 2003/11/13 | 580 | 580 | 553 | 553 | 6,000 |
| 2003/11/12 | 540 | 580 | 540 | 571 | 20,000 |
| 2003/11/11 | 557 | 557 | 550 | 550 | 7,000 |
| 2003/11/10 | 572 | 572 | 572 | 572 | 1,000 |
| 2003/11/07 | 567 | 572 | 567 | 572 | 4,000 |
| 2003/11/06 | 587 | 587 | 577 | 577 | 18,000 |
| 2003/11/05 | 598 | 598 | 588 | 588 | 13,000 |
| 2003/11/04 | 584 | 588 | 584 | 588 | 18,000 |
| 2003/10/31 | 580 | 583 | 579 | 583 | 7,000 |
| 2003/10/30 | 556 | 587 | 556 | 580 | 5,000 |
| 2003/10/29 | 565 | 565 | 550 | 553 | 31,000 |
| 2003/10/28 | 566 | 566 | 560 | 565 | 17,000 |
| 2003/10/27 | 569 | 569 | 565 | 565 | 19,000 |
| 2003/10/24 | 553 | 593 | 553 | 575 | 16,000 |
| 2003/10/23 | 594 | 594 | 593 | 593 | 6,000 |
| 2003/10/22 | 614 | 614 | 601 | 608 | 9,000 |
| 2003/10/21 | 615 | 615 | 610 | 613 | 13,000 |
| 2003/10/20 | 601 | 603 | 601 | 603 | 10,000 |
| 2003/10/17 | 603 | 605 | 603 | 604 | 10,000 |
| 2003/10/16 | 602 | 603 | 602 | 602 | 4,000 |
| 2003/10/15 | 611 | 611 | 605 | 609 | 5,000 |
| 2003/10/14 | 605 | 610 | 605 | 605 | 23,000 |
| 2003/10/10 | 605 | 610 | 601 | 601 | 16,000 |
| 2003/10/09 | 619 | 620 | 610 | 610 | 15,000 |
| 2003/10/08 | 630 | 630 | 617 | 617 | 25,000 |
| 2003/10/07 | 650 | 650 | 632 | 632 | 16,000 |
| 2003/10/06 | 640 | 650 | 640 | 647 | 32,000 |
| 2003/10/03 | 620 | 630 | 612 | 630 | 26,000 |
| 2003/10/02 | 626 | 626 | 605 | 609 | 60,000 |
| 2003/10/01 | 656 | 656 | 621 | 621 | 40,000 |
| 2003/09/30 | 633 | 647 | 633 | 646 | 6,000 |
| 2003/09/29 | 625 | 637 | 625 | 633 | 12,000 |
| 2003/09/26 | 635 | 635 | 624 | 625 | 10,000 |
| 2003/09/25 | 651 | 651 | 632 | 636 | 15,000 |
| 2003/09/24 | 670 | 670 | 654 | 654 | 27,000 |
| 2003/09/22 | 655 | 671 | 655 | 671 | 26,000 |
| 2003/09/19 | 676 | 677 | 658 | 668 | 18,000 |
| 2003/09/18 | 665 | 678 | 653 | 678 | 29,000 |
| 2003/09/17 | 679 | 679 | 660 | 668 | 19,000 |
| 2003/09/16 | 683 | 683 | 669 | 678 | 16,000 |
| 2003/09/12 | 680 | 680 | 671 | 674 | 44,000 |
| 2003/09/11 | 663 | 681 | 663 | 678 | 12,000 |
| 2003/09/10 | 680 | 683 | 677 | 683 | 10,000 |
| 2003/09/09 | 685 | 686 | 673 | 680 | 25,000 |
| 2003/09/08 | 649 | 690 | 649 | 689 | 36,000 |
| 2003/09/05 | 680 | 681 | 663 | 671 | 31,000 |
| 2003/09/04 | 686 | 686 | 680 | 680 | 16,000 |
| 2003/09/03 | 689 | 693 | 674 | 676 | 35,000 |
| 2003/09/02 | 688 | 700 | 674 | 679 | 100,000 |
| 2003/09/01 | 687 | 693 | 679 | 683 | 81,000 |
| 2003/08/29 | 632 | 645 | 625 | 637 | 47,000 |
| 2003/08/28 | 637 | 640 | 625 | 625 | 53,000 |
| 2003/08/27 | 635 | 637 | 630 | 631 | 47,000 |
| 2003/08/26 | 628 | 635 | 618 | 622 | 28,000 |
| 2003/08/25 | 631 | 631 | 618 | 618 | 49,000 |
| 2003/08/22 | 647 | 647 | 611 | 611 | 123,000 |
| 2003/08/21 | 609 | 619 | 602 | 607 | 37,000 |
| 2003/08/20 | 604 | 614 | 596 | 609 | 85,000 |
| 2003/08/19 | 567 | 583 | 565 | 574 | 42,000 |
| 2003/08/18 | 565 | 565 | 555 | 561 | 39,000 |
| 2003/08/15 | 566 | 578 | 555 | 555 | 39,000 |
| 2003/08/14 | 559 | 559 | 555 | 558 | 9,000 |
| 2003/08/13 | 551 | 563 | 551 | 559 | 32,000 |
| 2003/08/12 | 550 | 580 | 550 | 561 | 12,000 |
| 2003/08/11 | 545 | 545 | 534 | 534 | 7,000 |
| 2003/08/08 | 529 | 539 | 525 | 525 | 33,000 |
| 2003/08/07 | 547 | 547 | 530 | 530 | 13,000 |
| 2003/08/06 | 559 | 559 | 547 | 547 | 10,000 |
| 2003/08/05 | 565 | 566 | 557 | 559 | 18,000 |
| 2003/08/04 | 586 | 586 | 567 | 571 | 34,000 |
| 2003/08/01 | 590 | 590 | 586 | 588 | 13,000 |
| 2003/07/31 | 604 | 604 | 589 | 590 | 17,000 |
| 2003/07/30 | 621 | 621 | 604 | 609 | 12,000 |
| 2003/07/29 | 625 | 640 | 615 | 621 | 60,000 |
| 2003/07/28 | 620 | 655 | 608 | 655 | 67,000 |
| 2003/07/25 | 580 | 620 | 580 | 620 | 57,000 |
| 2003/07/24 | 577 | 578 | 563 | 563 | 5,000 |
| 2003/07/23 | 541 | 557 | 541 | 557 | 13,000 |
| 2003/07/22 | 559 | 568 | 540 | 540 | 8,000 |
| 2003/07/18 | 561 | 561 | 554 | 559 | 7,000 |
| 2003/07/17 | 580 | 580 | 531 | 531 | 5,000 |
| 2003/07/16 | 600 | 605 | 580 | 580 | 15,000 |
| 2003/07/15 | 591 | 600 | 591 | 596 | 23,000 |
| 2003/07/14 | 587 | 587 | 586 | 587 | 5,000 |
| 2003/07/11 | 579 | 579 | 570 | 570 | 4,000 |
| 2003/07/10 | 577 | 587 | 577 | 579 | 10,000 |
| 2003/07/09 | 577 | 580 | 575 | 575 | 12,000 |
| 2003/07/08 | 591 | 592 | 582 | 587 | 24,000 |
| 2003/07/07 | 593 | 593 | 587 | 587 | 4,000 |
| 2003/07/04 | 594 | 594 | 575 | 593 | 8,000 |
| 2003/07/03 | 611 | 611 | 596 | 596 | 54,000 |
| 2003/07/02 | 599 | 599 | 581 | 581 | 21,000 |
| 2003/07/01 | 580 | 586 | 579 | 579 | 19,000 |
| 2003/06/30 | 592 | 592 | 579 | 580 | 14,000 |
| 2003/06/27 | 564 | 573 | 561 | 573 | 10,000 |
| 2003/06/26 | 586 | 586 | 551 | 554 | 19,000 |
| 2003/06/25 | 585 | 585 | 585 | 585 | 2,000 |
| 2003/06/24 | 586 | 586 | 580 | 581 | 11,000 |
| 2003/06/23 | 596 | 596 | 596 | 596 | 1,000 |
| 2003/06/20 | 606 | 606 | 597 | 597 | 5,000 |
| 2003/06/19 | 603 | 606 | 603 | 606 | 9,000 |
| 2003/06/18 | 619 | 619 | 601 | 605 | 14,000 |
| 2003/06/17 | 625 | 625 | 609 | 609 | 6,000 |
| 2003/06/16 | 590 | 600 | 589 | 599 | 24,000 |
| 2003/06/13 | 570 | 578 | 569 | 573 | 47,000 |
| 2003/06/12 | 570 | 570 | 550 | 550 | 11,000 |
| 2003/06/11 | 562 | 575 | 562 | 570 | 3,000 |
| 2003/06/10 | 552 | 553 | 551 | 552 | 19,000 |
| 2003/06/06 | 552 | 552 | 552 | 552 | 2,000 |
| 2003/06/05 | 570 | 570 | 549 | 561 | 5,000 |
| 2003/06/04 | 565 | 569 | 565 | 569 | 4,000 |
| 2003/06/03 | 565 | 566 | 565 | 566 | 8,000 |
| 2003/06/02 | 554 | 564 | 554 | 564 | 14,000 |
| 2003/05/30 | 550 | 554 | 546 | 554 | 9,000 |
| 2003/05/29 | 545 | 549 | 543 | 544 | 12,000 |
| 2003/05/28 | 536 | 539 | 536 | 539 | 6,000 |
| 2003/05/27 | 526 | 536 | 526 | 536 | 4,000 |
| 2003/05/26 | 543 | 543 | 533 | 533 | 3,000 |
| 2003/05/23 | 531 | 544 | 531 | 543 | 8,000 |
| 2003/05/22 | 525 | 533 | 520 | 533 | 9,000 |
| 2003/05/21 | 527 | 530 | 526 | 526 | 8,000 |
| 2003/05/20 | 527 | 538 | 527 | 536 | 4,000 |
| 2003/05/19 | 545 | 545 | 539 | 542 | 4,000 |
| 2003/05/16 | 541 | 543 | 541 | 543 | 4,000 |
| 2003/05/15 | 539 | 541 | 539 | 541 | 7,000 |
| 2003/05/14 | 548 | 549 | 543 | 546 | 11,000 |
| 2003/05/13 | 549 | 549 | 528 | 542 | 7,000 |
| 2003/05/12 | 547 | 547 | 539 | 542 | 5,000 |
| 2003/05/09 | 521 | 527 | 521 | 527 | 8,000 |
| 2003/05/08 | 521 | 524 | 520 | 520 | 8,000 |
| 2003/05/07 | 537 | 540 | 520 | 520 | 11,000 |
| 2003/05/06 | 549 | 549 | 537 | 537 | 7,000 |
| 2003/05/02 | 549 | 549 | 549 | 549 | 1,000 |
| 2003/05/01 | 530 | 550 | 530 | 542 | 4,000 |
| 2003/04/30 | 528 | 530 | 526 | 528 | 10,000 |
| 2003/04/28 | 524 | 529 | 524 | 527 | 10,000 |
| 2003/04/25 | 544 | 544 | 521 | 521 | 7,000 |
| 2003/04/24 | 544 | 544 | 527 | 529 | 7,000 |
| 2003/04/23 | 555 | 555 | 544 | 544 | 7,000 |
| 2003/04/22 | 538 | 555 | 537 | 544 | 10,000 |
| 2003/04/21 | 522 | 538 | 521 | 538 | 9,000 |
| 2003/04/18 | 521 | 525 | 521 | 522 | 6,000 |
| 2003/04/17 | 521 | 521 | 518 | 519 | 15,000 |
| 2003/04/16 | 522 | 522 | 521 | 521 | 3,000 |
| 2003/04/15 | 513 | 522 | 513 | 522 | 4,000 |
| 2003/04/14 | 510 | 521 | 510 | 510 | 11,000 |
| 2003/04/11 | 520 | 521 | 520 | 521 | 9,000 |
| 2003/04/10 | 511 | 519 | 511 | 519 | 7,000 |
| 2003/04/09 | 532 | 532 | 513 | 513 | 6,000 |
| 2003/04/08 | 522 | 539 | 522 | 534 | 7,000 |
| 2003/04/07 | 522 | 522 | 522 | 522 | 2,000 |
| 2003/04/04 | 529 | 529 | 522 | 522 | 4,000 |
| 2003/04/03 | 535 | 535 | 530 | 530 | 4,000 |
| 2003/04/02 | 490 | 509 | 486 | 509 | 19,000 |
| 2003/04/01 | 540 | 540 | 501 | 501 | 18,000 |
| 2003/03/31 | 545 | 546 | 540 | 540 | 7,000 |
| 2003/03/28 | 554 | 555 | 551 | 555 | 5,000 |
| 2003/03/27 | 548 | 555 | 548 | 555 | 13,000 |
| 2003/03/26 | 539 | 548 | 539 | 548 | 5,000 |
| 2003/03/25 | 550 | 555 | 550 | 552 | 12,000 |
| 2003/03/24 | 540 | 550 | 540 | 550 | 8,000 |
| 2003/03/20 | 536 | 536 | 526 | 526 | 8,000 |
| 2003/03/19 | 529 | 540 | 528 | 536 | 21,000 |
| 2003/03/18 | 530 | 530 | 529 | 529 | 4,000 |
| 2003/03/17 | 518 | 538 | 517 | 521 | 8,000 |
| 2003/03/14 | 520 | 520 | 518 | 518 | 46,000 |
| 2003/03/13 | 549 | 549 | 520 | 520 | 23,000 |
| 2003/03/12 | 520 | 540 | 519 | 519 | 28,000 |
| 2003/03/11 | 510 | 530 | 510 | 529 | 27,000 |
| 2003/03/10 | 489 | 511 | 489 | 509 | 12,000 |
| 2003/03/07 | 514 | 515 | 492 | 492 | 12,000 |
| 2003/03/06 | 510 | 513 | 500 | 513 | 21,000 |
| 2003/03/05 | 508 | 508 | 500 | 507 | 8,000 |
| 2003/03/04 | 500 | 510 | 484 | 510 | 21,000 |
| 2003/03/03 | 475 | 490 | 475 | 490 | 3,000 |
| 2003/02/28 | 470 | 472 | 465 | 465 | 12,000 |
| 2003/02/27 | 455 | 470 | 455 | 470 | 8,000 |
| 2003/02/26 | 475 | 475 | 461 | 465 | 7,000 |
| 2003/02/25 | 479 | 479 | 470 | 470 | 8,000 |
| 2003/02/24 | 488 | 488 | 478 | 484 | 5,000 |
| 2003/02/21 | 485 | 485 | 480 | 483 | 6,000 |
| 2003/02/20 | 495 | 495 | 483 | 488 | 10,000 |
| 2003/02/19 | 507 | 507 | 504 | 505 | 6,000 |
| 2003/02/18 | 518 | 530 | 500 | 507 | 11,000 |
| 2003/02/17 | 512 | 527 | 510 | 520 | 9,000 |
| 2003/02/14 | 520 | 520 | 511 | 517 | 13,000 |
| 2003/02/13 | 513 | 519 | 513 | 519 | 5,000 |
| 2003/02/12 | 519 | 523 | 512 | 513 | 10,000 |
| 2003/02/10 | 538 | 538 | 516 | 517 | 21,000 |
| 2003/02/07 | 474 | 509 | 474 | 508 | 28,000 |
| 2003/02/06 | 449 | 460 | 446 | 460 | 14,000 |
| 2003/02/05 | 437 | 441 | 435 | 440 | 11,000 |
| 2003/02/04 | 430 | 436 | 429 | 436 | 9,000 |
| 2003/02/03 | 433 | 439 | 429 | 430 | 16,000 |
| 2003/01/31 | 429 | 429 | 421 | 428 | 15,000 |
| 2003/01/30 | 430 | 430 | 426 | 429 | 9,000 |
| 2003/01/29 | 437 | 437 | 426 | 426 | 27,000 |
| 2003/01/28 | 433 | 437 | 433 | 436 | 16,000 |
| 2003/01/27 | 439 | 439 | 422 | 432 | 11,000 |
| 2003/01/24 | 417 | 425 | 417 | 425 | 14,000 |
| 2003/01/23 | 419 | 426 | 417 | 422 | 12,000 |
| 2003/01/22 | 434 | 434 | 408 | 408 | 7,000 |
| 2003/01/21 | 425 | 430 | 425 | 428 | 12,000 |
| 2003/01/20 | 419 | 424 | 419 | 424 | 4,000 |
| 2003/01/17 | 418 | 420 | 418 | 420 | 6,000 |
| 2003/01/16 | 405 | 412 | 405 | 412 | 5,000 |
| 2003/01/15 | 426 | 426 | 423 | 425 | 11,000 |
| 2003/01/14 | 410 | 420 | 410 | 420 | 14,000 |
| 2003/01/10 | 391 | 417 | 391 | 417 | 16,000 |
| 2003/01/09 | 411 | 411 | 389 | 396 | 14,000 |
| 2003/01/08 | 436 | 438 | 431 | 431 | 10,000 |
| 2003/01/07 | 434 | 434 | 432 | 434 | 6,000 |
| 2003/01/06 | 412 | 434 | 412 | 434 | 7,000 |