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 |
---|---|---|---|---|---|
2004/12/30 | 767 | 767 | 756 | 756 | 8,000 |
2004/12/29 | 763 | 769 | 758 | 758 | 27,000 |
2004/12/28 | 765 | 770 | 756 | 757 | 33,000 |
2004/12/27 | 767 | 773 | 766 | 766 | 32,000 |
2004/12/24 | 767 | 780 | 758 | 758 | 44,000 |
2004/12/22 | 747 | 762 | 747 | 757 | 64,000 |
2004/12/21 | 720 | 742 | 720 | 740 | 90,000 |
2004/12/20 | 713 | 722 | 713 | 717 | 35,000 |
2004/12/17 | 712 | 722 | 707 | 714 | 62,000 |
2004/12/16 | 706 | 710 | 697 | 710 | 51,000 |
2004/12/15 | 695 | 711 | 694 | 698 | 55,000 |
2004/12/14 | 690 | 694 | 685 | 694 | 26,000 |
2004/12/13 | 688 | 696 | 688 | 689 | 23,000 |
2004/12/10 | 695 | 695 | 691 | 692 | 35,000 |
2004/12/09 | 685 | 692 | 685 | 692 | 16,000 |
2004/12/08 | 680 | 685 | 680 | 685 | 13,000 |
2004/12/07 | 681 | 690 | 681 | 683 | 11,000 |
2004/12/06 | 692 | 692 | 680 | 685 | 41,000 |
2004/12/03 | 690 | 700 | 690 | 696 | 17,000 |
2004/12/02 | 680 | 690 | 680 | 689 | 13,000 |
2004/12/01 | 677 | 691 | 675 | 678 | 37,000 |
2004/11/30 | 676 | 685 | 676 | 677 | 20,000 |
2004/11/29 | 671 | 675 | 670 | 675 | 10,000 |
2004/11/26 | 676 | 677 | 666 | 667 | 27,000 |
2004/11/25 | 661 | 677 | 661 | 672 | 16,000 |
2004/11/24 | 657 | 668 | 657 | 668 | 6,000 |
2004/11/22 | 658 | 663 | 652 | 658 | 24,000 |
2004/11/19 | 672 | 678 | 667 | 678 | 23,000 |
2004/11/18 | 664 | 674 | 664 | 672 | 39,000 |
2004/11/17 | 662 | 663 | 661 | 662 | 12,000 |
2004/11/16 | 675 | 675 | 655 | 665 | 31,000 |
2004/11/15 | 651 | 680 | 651 | 674 | 28,000 |
2004/11/12 | 638 | 650 | 637 | 650 | 16,000 |
2004/11/11 | 639 | 639 | 629 | 635 | 20,000 |
2004/11/10 | 643 | 652 | 643 | 649 | 4,000 |
2004/11/09 | 647 | 650 | 642 | 645 | 14,000 |
2004/11/08 | 652 | 652 | 641 | 641 | 21,000 |
2004/11/05 | 642 | 644 | 640 | 642 | 40,000 |
2004/11/04 | 643 | 650 | 638 | 642 | 16,000 |
2004/11/02 | 629 | 639 | 629 | 637 | 22,000 |
2004/11/01 | 654 | 654 | 637 | 637 | 13,000 |
2004/10/29 | 657 | 657 | 654 | 654 | 4,000 |
2004/10/28 | 667 | 667 | 648 | 649 | 7,000 |
2004/10/27 | 648 | 649 | 647 | 647 | 7,000 |
2004/10/26 | 656 | 656 | 648 | 648 | 24,000 |
2004/10/25 | 660 | 660 | 638 | 646 | 16,000 |
2004/10/22 | 670 | 674 | 670 | 670 | 5,000 |
2004/10/21 | 675 | 689 | 670 | 677 | 31,000 |
2004/10/20 | 669 | 683 | 669 | 682 | 21,000 |
2004/10/19 | 687 | 697 | 687 | 688 | 14,000 |
2004/10/18 | 693 | 693 | 680 | 687 | 11,000 |
2004/10/15 | 685 | 699 | 685 | 693 | 8,000 |
2004/10/14 | 708 | 708 | 690 | 694 | 20,000 |
2004/10/13 | 663 | 720 | 663 | 717 | 101,000 |
2004/10/12 | 673 | 673 | 671 | 673 | 4,000 |
2004/10/08 | 685 | 688 | 672 | 672 | 15,000 |
2004/10/07 | 675 | 687 | 675 | 684 | 16,000 |
2004/10/06 | 671 | 694 | 671 | 678 | 19,000 |
2004/10/05 | 673 | 674 | 670 | 671 | 24,000 |
2004/10/04 | 665 | 665 | 663 | 665 | 16,000 |
2004/10/01 | 646 | 655 | 646 | 651 | 11,000 |
2004/09/30 | 648 | 654 | 641 | 654 | 11,000 |
2004/09/29 | 660 | 660 | 638 | 638 | 24,000 |
2004/09/28 | 680 | 680 | 650 | 650 | 15,000 |
2004/09/27 | 670 | 670 | 654 | 660 | 14,000 |
2004/09/24 | 662 | 662 | 652 | 657 | 47,000 |
2004/09/22 | 676 | 676 | 665 | 668 | 34,000 |
2004/09/21 | 682 | 690 | 675 | 675 | 22,000 |
2004/09/17 | 681 | 688 | 676 | 680 | 34,000 |
2004/09/16 | 705 | 705 | 690 | 690 | 7,000 |
2004/09/15 | 710 | 710 | 710 | 710 | 2,000 |
2004/09/14 | 711 | 713 | 711 | 713 | 15,000 |
2004/09/13 | 711 | 713 | 711 | 713 | 3,000 |
2004/09/10 | 692 | 701 | 692 | 701 | 53,000 |
2004/09/09 | 713 | 713 | 712 | 712 | 3,000 |
2004/09/08 | 720 | 720 | 710 | 712 | 10,000 |
2004/09/07 | 733 | 733 | 730 | 730 | 4,000 |
2004/09/06 | 709 | 728 | 709 | 728 | 7,000 |
2004/09/03 | 726 | 729 | 721 | 721 | 5,000 |
2004/09/02 | 720 | 731 | 716 | 726 | 8,000 |
2004/09/01 | 727 | 734 | 715 | 720 | 10,000 |
2004/08/31 | 736 | 736 | 725 | 727 | 21,000 |
2004/08/30 | 733 | 733 | 732 | 732 | 4,000 |
2004/08/27 | 723 | 723 | 723 | 723 | 2,000 |
2004/08/26 | 710 | 718 | 710 | 715 | 6,000 |
2004/08/25 | 708 | 708 | 700 | 700 | 7,000 |
2004/08/24 | 704 | 708 | 704 | 708 | 6,000 |
2004/08/23 | 720 | 720 | 711 | 712 | 9,000 |
2004/08/20 | 700 | 705 | 700 | 701 | 10,000 |
2004/08/19 | 690 | 698 | 675 | 695 | 22,000 |
2004/08/18 | 704 | 704 | 676 | 686 | 9,000 |
2004/08/17 | 708 | 708 | 704 | 704 | 14,000 |
2004/08/16 | 709 | 709 | 705 | 708 | 10,000 |
2004/08/13 | 710 | 710 | 705 | 708 | 14,000 |
2004/08/12 | 724 | 725 | 723 | 725 | 5,000 |
2004/08/11 | 717 | 744 | 717 | 744 | 12,000 |
2004/08/10 | 725 | 726 | 715 | 715 | 12,000 |
2004/08/09 | 735 | 735 | 725 | 725 | 6,000 |
2004/08/06 | 715 | 720 | 715 | 720 | 7,000 |
2004/08/05 | 715 | 745 | 715 | 735 | 6,000 |
2004/08/04 | 744 | 745 | 725 | 725 | 9,000 |
2004/08/03 | 752 | 762 | 742 | 745 | 12,000 |
2004/08/02 | 765 | 765 | 742 | 742 | 21,000 |
2004/07/30 | 720 | 745 | 720 | 745 | 12,000 |
2004/07/29 | 725 | 725 | 710 | 710 | 7,000 |
2004/07/28 | 731 | 741 | 731 | 741 | 4,000 |
2004/07/27 | 750 | 750 | 740 | 740 | 12,000 |
2004/07/26 | 741 | 744 | 740 | 740 | 8,000 |
2004/07/23 | 753 | 753 | 740 | 740 | 14,000 |
2004/07/22 | 750 | 752 | 742 | 752 | 4,000 |
2004/07/21 | 746 | 776 | 746 | 766 | 10,000 |
2004/07/20 | 760 | 760 | 750 | 756 | 14,000 |
2004/07/16 | 765 | 765 | 755 | 760 | 7,000 |
2004/07/15 | 779 | 779 | 756 | 766 | 9,000 |
2004/07/14 | 780 | 784 | 779 | 779 | 14,000 |
2004/07/13 | 780 | 788 | 780 | 788 | 15,000 |
2004/07/12 | 773 | 788 | 773 | 788 | 14,000 |
2004/07/09 | 771 | 775 | 770 | 774 | 17,000 |
2004/07/08 | 780 | 781 | 774 | 774 | 11,000 |
2004/07/07 | 780 | 781 | 780 | 780 | 18,000 |
2004/07/06 | 790 | 790 | 785 | 789 | 6,000 |
2004/07/05 | 797 | 798 | 790 | 791 | 61,000 |
2004/07/02 | 786 | 808 | 786 | 807 | 22,000 |
2004/07/01 | 809 | 819 | 809 | 810 | 31,000 |
2004/06/30 | 810 | 817 | 800 | 815 | 25,000 |
2004/06/29 | 796 | 805 | 796 | 800 | 35,000 |
2004/06/28 | 788 | 799 | 788 | 798 | 20,000 |
2004/06/25 | 798 | 803 | 785 | 785 | 48,000 |
2004/06/24 | 775 | 809 | 775 | 796 | 145,000 |
2004/06/23 | 739 | 768 | 739 | 765 | 79,000 |
2004/06/22 | 733 | 745 | 733 | 733 | 14,000 |
2004/06/21 | 742 | 743 | 740 | 743 | 13,000 |
2004/06/18 | 741 | 741 | 722 | 731 | 16,000 |
2004/06/17 | 750 | 755 | 744 | 747 | 30,000 |
2004/06/16 | 737 | 750 | 727 | 740 | 34,000 |
2004/06/15 | 733 | 734 | 722 | 722 | 11,000 |
2004/06/14 | 727 | 737 | 718 | 737 | 43,000 |
2004/06/11 | 719 | 724 | 703 | 717 | 86,000 |
2004/06/10 | 694 | 710 | 694 | 709 | 29,000 |
2004/06/09 | 700 | 700 | 691 | 694 | 11,000 |
2004/06/08 | 705 | 705 | 692 | 698 | 24,000 |
2004/06/07 | 681 | 690 | 681 | 687 | 64,000 |
2004/06/04 | 682 | 685 | 656 | 669 | 55,000 |
2004/06/03 | 684 | 700 | 683 | 689 | 41,000 |
2004/06/02 | 695 | 696 | 680 | 681 | 61,000 |
2004/06/01 | 730 | 730 | 700 | 701 | 46,000 |
2004/05/31 | 737 | 737 | 730 | 730 | 6,000 |
2004/05/28 | 749 | 749 | 735 | 736 | 16,000 |
2004/05/27 | 743 | 744 | 742 | 743 | 13,000 |
2004/05/26 | 760 | 760 | 737 | 743 | 11,000 |
2004/05/25 | 748 | 748 | 731 | 732 | 13,000 |
2004/05/24 | 751 | 779 | 745 | 745 | 33,000 |
2004/05/21 | 679 | 720 | 679 | 719 | 18,000 |
2004/05/20 | 671 | 679 | 659 | 678 | 16,000 |
2004/05/19 | 634 | 659 | 620 | 659 | 26,000 |
2004/05/18 | 603 | 628 | 603 | 624 | 32,000 |
2004/05/17 | 670 | 670 | 643 | 643 | 9,000 |
2004/05/14 | 690 | 690 | 670 | 680 | 18,000 |
2004/05/13 | 730 | 730 | 695 | 700 | 21,000 |
2004/05/12 | 671 | 710 | 671 | 710 | 18,000 |
2004/05/11 | 660 | 670 | 660 | 664 | 30,000 |
2004/05/10 | 754 | 754 | 698 | 700 | 31,000 |
2004/05/07 | 763 | 768 | 750 | 756 | 42,000 |
2004/05/06 | 793 | 793 | 780 | 783 | 33,000 |
2004/04/30 | 795 | 795 | 790 | 794 | 33,000 |
2004/04/28 | 796 | 803 | 796 | 796 | 18,000 |
2004/04/27 | 813 | 813 | 804 | 804 | 51,000 |
2004/04/26 | 818 | 819 | 810 | 811 | 69,000 |
2004/04/23 | 790 | 806 | 790 | 805 | 12,000 |
2004/04/22 | 797 | 800 | 786 | 800 | 30,000 |
2004/04/21 | 812 | 812 | 799 | 799 | 20,000 |
2004/04/20 | 791 | 807 | 790 | 807 | 15,000 |
2004/04/19 | 809 | 820 | 790 | 790 | 20,000 |
2004/04/16 | 810 | 820 | 780 | 809 | 34,000 |
2004/04/15 | 816 | 829 | 802 | 810 | 25,000 |
2004/04/14 | 829 | 829 | 820 | 822 | 23,000 |
2004/04/13 | 814 | 845 | 814 | 830 | 122,000 |
2004/04/12 | 770 | 819 | 770 | 804 | 30,000 |
2004/04/09 | 773 | 784 | 760 | 780 | 38,000 |
2004/04/08 | 785 | 799 | 785 | 793 | 24,000 |
2004/04/07 | 790 | 811 | 790 | 805 | 57,000 |
2004/04/06 | 829 | 830 | 771 | 790 | 72,000 |
2004/04/05 | 811 | 834 | 803 | 833 | 82,000 |
2004/04/02 | 832 | 833 | 820 | 821 | 56,000 |
2004/04/01 | 833 | 843 | 830 | 836 | 98,000 |
2004/03/31 | 846 | 850 | 826 | 840 | 71,000 |
2004/03/30 | 870 | 873 | 835 | 836 | 83,000 |
2004/03/29 | 820 | 875 | 820 | 860 | 126,000 |
2004/03/26 | 811 | 825 | 805 | 815 | 57,000 |
2004/03/25 | 799 | 812 | 799 | 801 | 74,000 |
2004/03/24 | 820 | 823 | 790 | 800 | 125,000 |
2004/03/23 | 788 | 814 | 773 | 814 | 184,000 |
2004/03/22 | 724 | 807 | 724 | 807 | 353,000 |
2004/03/19 | 692 | 717 | 690 | 707 | 155,000 |
2004/03/18 | 669 | 693 | 669 | 686 | 97,000 |
2004/03/17 | 670 | 670 | 660 | 668 | 40,000 |
2004/03/16 | 646 | 673 | 645 | 672 | 129,000 |
2004/03/15 | 646 | 653 | 644 | 646 | 22,000 |
2004/03/12 | 645 | 645 | 640 | 643 | 34,000 |
2004/03/11 | 648 | 648 | 637 | 644 | 30,000 |
2004/03/10 | 636 | 650 | 630 | 649 | 27,000 |
2004/03/09 | 648 | 649 | 640 | 640 | 26,000 |
2004/03/08 | 651 | 653 | 646 | 650 | 42,000 |
2004/03/05 | 646 | 651 | 644 | 651 | 28,000 |
2004/03/04 | 641 | 645 | 640 | 645 | 53,000 |
2004/03/03 | 627 | 641 | 626 | 641 | 56,000 |
2004/03/02 | 630 | 632 | 626 | 627 | 44,000 |
2004/03/01 | 623 | 630 | 622 | 629 | 66,000 |
2004/02/27 | 607 | 615 | 607 | 614 | 43,000 |
2004/02/26 | 600 | 606 | 600 | 606 | 19,000 |
2004/02/25 | 607 | 607 | 598 | 598 | 24,000 |
2004/02/24 | 581 | 598 | 581 | 590 | 10,000 |
2004/02/23 | 600 | 600 | 596 | 597 | 17,000 |
2004/02/20 | 598 | 602 | 597 | 598 | 23,000 |
2004/02/19 | 607 | 607 | 596 | 600 | 28,000 |
2004/02/18 | 604 | 607 | 600 | 602 | 25,000 |
2004/02/17 | 600 | 602 | 596 | 602 | 11,000 |
2004/02/16 | 591 | 595 | 590 | 595 | 12,000 |
2004/02/13 | 590 | 590 | 587 | 590 | 8,000 |
2004/02/12 | 586 | 590 | 586 | 588 | 7,000 |
2004/02/10 | 582 | 592 | 582 | 583 | 24,000 |
2004/02/09 | 584 | 590 | 581 | 581 | 21,000 |
2004/02/06 | 591 | 591 | 580 | 585 | 43,000 |
2004/02/05 | 590 | 596 | 583 | 589 | 41,000 |
2004/02/04 | 596 | 601 | 590 | 590 | 101,000 |
2004/02/03 | 571 | 586 | 563 | 586 | 52,000 |
2004/02/02 | 546 | 566 | 546 | 561 | 7,000 |
2004/01/30 | 545 | 552 | 545 | 545 | 16,000 |
2004/01/29 | 558 | 564 | 550 | 551 | 29,000 |
2004/01/28 | 561 | 561 | 558 | 558 | 9,000 |
2004/01/27 | 555 | 565 | 555 | 559 | 46,000 |
2004/01/26 | 551 | 555 | 551 | 553 | 16,000 |
2004/01/23 | 554 | 560 | 550 | 550 | 23,000 |
2004/01/22 | 565 | 565 | 541 | 564 | 23,000 |
2004/01/21 | 550 | 560 | 545 | 560 | 26,000 |
2004/01/20 | 558 | 560 | 550 | 550 | 7,000 |
2004/01/19 | 557 | 557 | 555 | 556 | 10,000 |
2004/01/16 | 555 | 556 | 550 | 556 | 11,000 |
2004/01/15 | 559 | 560 | 558 | 560 | 14,000 |
2004/01/14 | 570 | 570 | 544 | 569 | 11,000 |
2004/01/13 | 578 | 580 | 578 | 579 | 8,000 |
2004/01/09 | 561 | 570 | 561 | 568 | 22,000 |
2004/01/08 | 548 | 559 | 548 | 559 | 9,000 |
2004/01/07 | 559 | 559 | 550 | 556 | 24,000 |
2004/01/06 | 555 | 576 | 555 | 560 | 26,000 |
2004/01/05 | 550 | 550 | 534 | 544 | 22,000 |