日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2005/12/30 1,341 1,359 1,317 1,328 13,400
2005/12/29 1,394 1,397 1,350 1,357 15,200
2005/12/28 1,351 1,398 1,335 1,384 38,700
2005/12/27 1,370 1,381 1,321 1,327 57,200
2005/12/26 1,336 1,398 1,330 1,370 69,400
2005/12/22 1,289 1,350 1,285 1,316 57,800
2005/12/21 1,245 1,276 1,230 1,269 36,800
2005/12/20 1,245 1,250 1,227 1,249 35,500
2005/12/19 1,220 1,253 1,205 1,247 38,300
2005/12/16 1,245 1,245 1,212 1,239 35,600
2005/12/15 1,231 1,247 1,230 1,241 25,900
2005/12/14 1,239 1,239 1,212 1,230 62,600
2005/12/13 1,200 1,265 1,200 1,241 78,700
2005/12/12 1,190 1,200 1,180 1,194 19,300
2005/12/09 1,179 1,194 1,172 1,175 50,900
2005/12/08 1,188 1,188 1,166 1,172 29,400
2005/12/07 1,181 1,194 1,175 1,188 28,100
2005/12/06 1,180 1,190 1,180 1,184 26,100
2005/12/05 1,176 1,182 1,167 1,181 53,400
2005/12/02 1,166 1,182 1,165 1,182 14,000
2005/12/01 1,180 1,182 1,152 1,182 32,400
2005/11/30 1,187 1,187 1,178 1,186 37,200
2005/11/29 1,183 1,186 1,174 1,180 60,600
2005/11/28 1,180 1,185 1,177 1,183 17,600
2005/11/25 1,180 1,180 1,166 1,176 17,900
2005/11/24 1,180 1,186 1,170 1,170 32,700
2005/11/22 1,167 1,187 1,161 1,186 23,400
2005/11/21 1,171 1,181 1,153 1,167 42,300
2005/11/18 1,175 1,189 1,166 1,181 69,600
2005/11/17 1,198 1,198 1,168 1,174 58,200
2005/11/16 1,178 1,190 1,177 1,190 77,700
2005/11/15 1,166 1,181 1,165 1,175 76,700
2005/11/14 1,151 1,187 1,149 1,165 78,700
2005/11/11 1,140 1,151 1,122 1,146 74,000
2005/11/10 1,105 1,138 1,099 1,138 69,300
2005/11/09 1,102 1,115 1,099 1,102 22,800
2005/11/08 1,080 1,105 1,069 1,099 112,300
2005/11/07 1,099 1,099 1,059 1,069 29,500
2005/11/04 1,050 1,080 1,048 1,079 41,500
2005/11/02 1,040 1,062 1,040 1,042 46,700
2005/11/01 1,061 1,061 1,040 1,050 14,700
2005/10/31 1,050 1,067 1,047 1,061 23,300
2005/10/28 1,030 1,049 1,020 1,037 42,000
2005/10/27 1,022 1,025 1,016 1,024 24,300
2005/10/26 1,012 1,023 1,012 1,022 18,900
2005/10/25 1,010 1,028 996 1,011 24,800
2005/10/24 991 1,000 991 993 16,800
2005/10/21 993 1,010 991 1,010 25,500
2005/10/20 1,020 1,035 995 1,008 21,700
2005/10/19 1,000 1,023 992 1,007 34,400
2005/10/18 1,035 1,035 1,002 1,009 28,500
2005/10/17 1,028 1,029 1,015 1,023 29,800
2005/10/14 1,037 1,037 1,000 1,010 20,800
2005/10/13 1,033 1,033 1,000 1,018 42,700
2005/10/12 1,049 1,050 1,016 1,017 37,300
2005/10/11 985 1,036 984 1,033 39,500
2005/10/07 991 995 980 980 28,400
2005/10/06 1,009 1,009 986 998 23,500
2005/10/05 1,064 1,064 1,025 1,035 32,600
2005/10/04 1,053 1,060 1,040 1,059 39,400
2005/10/03 1,100 1,100 1,040 1,053 48,000
2005/09/30 1,099 1,099 1,060 1,073 59,500
2005/09/29 1,098 1,100 1,081 1,098 85,800
2005/09/28 1,089 1,100 1,081 1,099 93,100
2005/09/27 1,050 1,086 1,048 1,085 69,000
2005/09/26 1,060 1,066 1,045 1,053 69,500
2005/09/22 1,050 1,080 1,025 1,060 103,100
2005/09/21 1,079 1,099 1,050 1,088 265,700
2005/09/20 1,045 1,045 1,021 1,045 378,700
2005/09/16 929 948 928 945 94,900
2005/09/15 923 940 920 924 62,700
2005/09/14 928 928 918 920 36,000
2005/09/13 926 930 922 925 23,900
2005/09/12 928 930 923 924 12,800
2005/09/09 912 920 911 918 60,800
2005/09/08 918 922 905 910 26,800
2005/09/07 925 928 918 920 27,300
2005/09/06 909 929 909 916 73,200
2005/09/05 900 908 895 903 46,500
2005/09/02 897 900 895 896 32,100
2005/09/01 896 899 888 891 20,900
2005/08/31 886 894 880 886 40,500
2005/08/30 889 896 883 896 17,500
2005/08/29 891 891 881 884 23,100
2005/08/26 884 894 884 890 21,000
2005/08/25 887 891 881 883 16,600
2005/08/24 879 894 876 886 24,100
2005/08/23 876 884 875 875 13,900
2005/08/22 878 883 874 875 25,000
2005/08/19 894 894 880 882 14,800
2005/08/18 895 897 891 894 9,500
2005/08/17 900 905 895 899 12,000
2005/08/16 910 910 898 902 31,700
2005/08/15 904 910 901 905 22,200
2005/08/12 892 908 892 901 45,300
2005/08/11 900 904 890 892 15,800
2005/08/10 875 900 873 895 29,900
2005/08/09 865 892 860 874 15,900
2005/08/08 841 867 810 867 25,500
2005/08/05 887 887 863 867 46,100
2005/08/04 905 910 889 894 34,200
2005/08/03 893 912 889 890 43,600
2005/08/02 889 890 885 889 15,900
2005/08/01 888 894 884 887 13,000
2005/07/29 890 895 879 888 23,300
2005/07/28 894 894 880 882 14,300
2005/07/27 892 895 890 890 14,000
2005/07/26 893 893 886 892 16,000
2005/07/25 891 894 880 888 20,000
2005/07/22 861 888 861 881 21,200
2005/07/21 882 888 875 881 24,800
2005/07/20 881 884 877 878 21,900
2005/07/19 881 885 871 883 26,900
2005/07/15 883 894 881 885 29,300
2005/07/14 888 897 880 880 23,000
2005/07/13 880 886 871 878 11,500
2005/07/12 890 899 860 879 23,900
2005/07/11 885 893 885 888 13,900
2005/07/08 863 888 863 880 51,800
2005/07/07 853 874 852 873 33,200
2005/07/06 857 865 856 856 23,900
2005/07/05 865 865 857 857 23,000
2005/07/04 853 869 853 868 19,800
2005/07/01 854 864 851 851 10,700
2005/06/30 866 870 852 852 14,500
2005/06/29 871 879 866 866 11,500
2005/06/28 869 870 851 870 14,600
2005/06/27 862 870 853 860 21,900
2005/06/24 864 869 845 867 15,700
2005/06/23 859 879 859 864 33,300
2005/06/22 838 860 838 850 56,600
2005/06/21 835 844 831 837 5,500
2005/06/20 845 850 828 837 19,500
2005/06/17 834 843 827 840 29,000
2005/06/16 835 839 827 834 31,800
2005/06/15 830 839 821 839 38,000
2005/06/14 823 840 823 830 32,600
2005/06/13 849 849 803 823 27,500
2005/06/10 831 851 831 850 78,100
2005/06/09 815 829 815 829 51,500
2005/06/08 815 829 810 815 37,800
2005/06/07 808 820 801 814 37,600
2005/06/06 795 810 791 808 80,600
2005/06/03 796 796 780 785 28,700
2005/06/02 794 800 789 792 32,900
2005/06/01 783 794 770 788 46,500
2005/05/31 768 789 756 788 57,500
2005/05/30 756 770 752 758 29,200
2005/05/27 766 770 760 762 36,800
2005/05/26 737 758 735 755 118,100
2005/05/25 758 768 726 734 81,900
2005/05/24 794 800 775 776 42,900
2005/05/23 842 844 795 804 65,700
2005/05/20 845 850 841 841 11,600
2005/05/19 840 850 820 842 19,000
2005/05/18 842 851 810 810 26,200
2005/05/17 871 876 839 839 19,100
2005/05/16 888 888 857 869 16,300
2005/05/13 894 895 880 888 15,800
2005/05/12 883 897 878 886 12,300
2005/05/11 900 900 877 880 30,100
2005/05/10 877 897 870 897 45,600
2005/05/09 879 880 867 876 14,800
2005/05/06 872 880 862 880 9,500
2005/05/02 844 868 838 858 22,400
2005/04/28 870 870 861 864 12,000
2005/04/27 863 867 860 860 10,000
2005/04/26 866 870 865 869 8,000
2005/04/25 865 875 865 865 11,000
2005/04/22 870 878 865 865 19,000
2005/04/21 863 863 835 850 16,000
2005/04/20 853 873 853 873 28,000
2005/04/19 846 854 835 845 36,000
2005/04/18 846 856 826 850 73,000
2005/04/15 911 912 886 896 56,000
2005/04/14 918 925 915 921 47,000
2005/04/13 920 920 914 920 19,000
2005/04/12 934 934 916 920 42,000
2005/04/11 940 940 924 934 34,000
2005/04/08 926 939 924 939 68,000
2005/04/07 916 929 912 924 57,000
2005/04/06 919 922 913 916 56,000
2005/04/05 895 910 892 910 71,000
2005/04/04 877 894 875 893 79,000
2005/04/01 871 876 862 876 27,000
2005/03/31 871 878 862 874 24,000
2005/03/30 870 876 861 862 106,000
2005/03/29 877 880 859 872 29,000
2005/03/28 865 882 840 880 49,000
2005/03/25 895 895 859 865 70,000
2005/03/24 882 899 874 899 109,000
2005/03/23 911 919 892 894 82,000
2005/03/22 913 930 901 919 116,000
2005/03/18 902 925 895 923 61,000
2005/03/17 898 908 894 902 66,000
2005/03/16 935 935 902 918 142,000
2005/03/15 960 969 931 945 75,000
2005/03/14 953 973 930 960 107,000
2005/03/11 924 957 924 951 124,000
2005/03/10 927 932 921 923 30,000
2005/03/09 916 935 914 922 101,000
2005/03/08 910 918 910 912 52,000
2005/03/07 910 920 903 910 56,000
2005/03/04 914 918 908 912 61,000
2005/03/03 899 930 890 915 153,000
2005/03/02 879 894 875 892 89,000
2005/03/01 878 881 872 881 20,000
2005/02/28 880 885 870 877 64,000
2005/02/25 865 880 862 880 48,000
2005/02/24 866 870 865 869 21,000
2005/02/23 853 866 853 866 31,000
2005/02/22 873 874 865 872 45,000
2005/02/21 850 864 850 864 40,000
2005/02/18 847 850 830 845 59,000
2005/02/17 861 866 844 860 57,000
2005/02/16 878 885 865 871 55,000
2005/02/15 889 889 870 878 41,000
2005/02/14 890 895 885 890 78,000
2005/02/10 863 887 860 880 74,000
2005/02/09 862 867 853 864 94,000
2005/02/08 828 865 828 863 92,000
2005/02/07 822 830 822 827 51,000
2005/02/04 810 825 803 825 62,000
2005/02/03 810 817 805 813 51,000
2005/02/02 810 810 805 807 46,000
2005/02/01 810 813 806 811 62,000
2005/01/31 815 835 815 820 61,000
2005/01/28 811 816 805 813 71,000
2005/01/27 810 815 805 810 133,000
2005/01/26 805 809 802 806 31,000
2005/01/25 800 805 798 798 25,000
2005/01/24 787 800 787 795 28,000
2005/01/21 789 797 781 796 32,000
2005/01/20 795 800 793 796 45,000
2005/01/19 810 810 803 804 28,000
2005/01/18 819 819 800 801 76,000
2005/01/17 790 821 788 810 105,000
2005/01/14 773 778 762 778 30,000
2005/01/13 775 776 770 773 22,000
2005/01/12 765 774 759 767 42,000
2005/01/11 772 775 766 775 43,000
2005/01/07 750 765 750 758 41,000
2005/01/06 739 746 736 745 24,000
2005/01/05 743 743 738 740 30,000
2005/01/04 756 756 750 750 9,000

このページの先頭へ