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 |