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 |
|---|---|---|---|---|---|
| 2006/12/29 | 783 | 797 | 777 | 789 | 19,400 |
| 2006/12/28 | 798 | 800 | 770 | 777 | 22,900 |
| 2006/12/27 | 780 | 784 | 774 | 783 | 12,000 |
| 2006/12/26 | 765 | 774 | 753 | 767 | 36,700 |
| 2006/12/25 | 777 | 780 | 762 | 765 | 42,800 |
| 2006/12/22 | 784 | 794 | 770 | 776 | 63,600 |
| 2006/12/21 | 777 | 784 | 775 | 781 | 30,800 |
| 2006/12/20 | 773 | 780 | 764 | 775 | 34,200 |
| 2006/12/19 | 785 | 785 | 763 | 771 | 27,000 |
| 2006/12/18 | 797 | 801 | 775 | 785 | 44,800 |
| 2006/12/15 | 816 | 820 | 792 | 792 | 77,300 |
| 2006/12/14 | 807 | 816 | 805 | 811 | 76,800 |
| 2006/12/13 | 793 | 805 | 789 | 805 | 72,900 |
| 2006/12/12 | 789 | 800 | 785 | 794 | 28,300 |
| 2006/12/11 | 780 | 790 | 778 | 790 | 31,900 |
| 2006/12/08 | 771 | 778 | 761 | 770 | 39,700 |
| 2006/12/07 | 755 | 762 | 753 | 761 | 45,900 |
| 2006/12/06 | 750 | 762 | 745 | 762 | 42,300 |
| 2006/12/05 | 775 | 775 | 750 | 752 | 41,400 |
| 2006/12/04 | 776 | 779 | 763 | 771 | 64,300 |
| 2006/12/01 | 780 | 785 | 778 | 785 | 29,300 |
| 2006/11/30 | 775 | 785 | 773 | 779 | 22,900 |
| 2006/11/29 | 758 | 772 | 758 | 766 | 21,700 |
| 2006/11/28 | 743 | 758 | 736 | 758 | 26,600 |
| 2006/11/27 | 741 | 750 | 741 | 743 | 21,700 |
| 2006/11/24 | 723 | 737 | 710 | 736 | 67,600 |
| 2006/11/22 | 705 | 722 | 695 | 722 | 25,700 |
| 2006/11/21 | 705 | 730 | 700 | 708 | 37,500 |
| 2006/11/20 | 735 | 735 | 704 | 705 | 37,900 |
| 2006/11/17 | 750 | 758 | 731 | 738 | 40,600 |
| 2006/11/16 | 740 | 769 | 740 | 747 | 60,100 |
| 2006/11/15 | 733 | 748 | 733 | 740 | 65,900 |
| 2006/11/14 | 744 | 744 | 728 | 733 | 59,700 |
| 2006/11/13 | 748 | 749 | 718 | 725 | 73,700 |
| 2006/11/10 | 752 | 759 | 746 | 748 | 63,700 |
| 2006/11/09 | 770 | 783 | 758 | 762 | 66,700 |
| 2006/11/08 | 790 | 794 | 771 | 777 | 74,600 |
| 2006/11/07 | 810 | 811 | 783 | 785 | 121,800 |
| 2006/11/06 | 800 | 807 | 775 | 790 | 277,700 |
| 2006/11/02 | 897 | 910 | 851 | 852 | 180,200 |
| 2006/11/01 | 899 | 920 | 892 | 914 | 38,300 |
| 2006/10/31 | 916 | 916 | 889 | 899 | 60,900 |
| 2006/10/30 | 920 | 928 | 908 | 908 | 43,900 |
| 2006/10/27 | 934 | 942 | 922 | 936 | 43,900 |
| 2006/10/26 | 940 | 946 | 933 | 939 | 57,200 |
| 2006/10/25 | 944 | 957 | 935 | 936 | 96,800 |
| 2006/10/24 | 929 | 938 | 920 | 924 | 61,200 |
| 2006/10/23 | 925 | 928 | 918 | 921 | 32,100 |
| 2006/10/20 | 926 | 928 | 921 | 925 | 19,700 |
| 2006/10/19 | 937 | 939 | 925 | 930 | 24,500 |
| 2006/10/18 | 928 | 932 | 917 | 927 | 37,000 |
| 2006/10/17 | 942 | 942 | 923 | 930 | 34,200 |
| 2006/10/16 | 890 | 915 | 889 | 912 | 45,700 |
| 2006/10/13 | 872 | 885 | 862 | 884 | 62,500 |
| 2006/10/12 | 892 | 892 | 869 | 874 | 43,300 |
| 2006/10/11 | 923 | 923 | 891 | 892 | 49,300 |
| 2006/10/10 | 918 | 934 | 910 | 923 | 38,000 |
| 2006/10/06 | 935 | 935 | 916 | 918 | 27,600 |
| 2006/10/05 | 927 | 941 | 923 | 941 | 38,200 |
| 2006/10/04 | 936 | 937 | 922 | 926 | 26,900 |
| 2006/10/03 | 959 | 959 | 931 | 942 | 30,000 |
| 2006/10/02 | 955 | 969 | 948 | 950 | 22,100 |
| 2006/09/29 | 960 | 965 | 948 | 953 | 33,300 |
| 2006/09/28 | 969 | 969 | 961 | 965 | 22,500 |
| 2006/09/27 | 970 | 979 | 952 | 977 | 36,000 |
| 2006/09/26 | 990 | 998 | 964 | 970 | 28,000 |
| 2006/09/25 | 970 | 1,004 | 965 | 982 | 47,400 |
| 2006/09/22 | 955 | 973 | 949 | 965 | 26,700 |
| 2006/09/21 | 949 | 959 | 948 | 955 | 5,500 |
| 2006/09/20 | 961 | 961 | 945 | 946 | 13,600 |
| 2006/09/19 | 949 | 961 | 945 | 960 | 26,000 |
| 2006/09/15 | 945 | 950 | 927 | 940 | 73,700 |
| 2006/09/14 | 930 | 943 | 925 | 940 | 27,300 |
| 2006/09/13 | 945 | 948 | 930 | 930 | 29,700 |
| 2006/09/12 | 965 | 965 | 944 | 944 | 22,300 |
| 2006/09/11 | 992 | 997 | 955 | 959 | 49,200 |
| 2006/09/08 | 981 | 986 | 970 | 982 | 62,300 |
| 2006/09/07 | 1,004 | 1,006 | 985 | 987 | 27,500 |
| 2006/09/06 | 1,020 | 1,020 | 1,002 | 1,008 | 37,000 |
| 2006/09/05 | 1,016 | 1,021 | 1,008 | 1,017 | 14,900 |
| 2006/09/04 | 1,007 | 1,022 | 1,001 | 1,011 | 27,300 |
| 2006/09/01 | 995 | 1,000 | 994 | 997 | 11,500 |
| 2006/08/31 | 989 | 999 | 986 | 991 | 16,400 |
| 2006/08/30 | 990 | 990 | 982 | 984 | 9,000 |
| 2006/08/29 | 989 | 999 | 984 | 993 | 17,800 |
| 2006/08/28 | 1,005 | 1,005 | 977 | 977 | 22,200 |
| 2006/08/25 | 995 | 1,015 | 990 | 995 | 41,200 |
| 2006/08/24 | 1,003 | 1,003 | 992 | 995 | 30,900 |
| 2006/08/23 | 994 | 1,000 | 992 | 997 | 35,700 |
| 2006/08/22 | 983 | 994 | 983 | 989 | 28,600 |
| 2006/08/21 | 1,005 | 1,005 | 975 | 981 | 76,100 |
| 2006/08/18 | 1,005 | 1,010 | 991 | 999 | 69,500 |
| 2006/08/17 | 1,000 | 1,020 | 1,000 | 1,003 | 54,900 |
| 2006/08/16 | 970 | 999 | 969 | 999 | 64,500 |
| 2006/08/15 | 969 | 969 | 960 | 964 | 37,500 |
| 2006/08/14 | 973 | 973 | 957 | 964 | 27,100 |
| 2006/08/11 | 959 | 961 | 952 | 953 | 40,200 |
| 2006/08/10 | 932 | 1,010 | 931 | 959 | 144,300 |
| 2006/08/09 | 904 | 912 | 891 | 912 | 63,000 |
| 2006/08/08 | 908 | 909 | 890 | 895 | 68,300 |
| 2006/08/07 | 968 | 970 | 924 | 927 | 63,500 |
| 2006/08/04 | 1,013 | 1,014 | 980 | 992 | 27,500 |
| 2006/08/03 | 1,010 | 1,017 | 1,002 | 1,011 | 14,700 |
| 2006/08/02 | 999 | 1,020 | 999 | 1,010 | 7,700 |
| 2006/08/01 | 1,011 | 1,030 | 1,005 | 1,005 | 24,700 |
| 2006/07/31 | 1,020 | 1,037 | 1,010 | 1,010 | 17,000 |
| 2006/07/28 | 991 | 1,019 | 990 | 1,018 | 24,600 |
| 2006/07/27 | 1,000 | 1,000 | 973 | 981 | 21,800 |
| 2006/07/26 | 1,000 | 1,000 | 975 | 975 | 20,800 |
| 2006/07/25 | 1,005 | 1,020 | 995 | 999 | 11,000 |
| 2006/07/24 | 1,015 | 1,015 | 982 | 991 | 6,900 |
| 2006/07/21 | 992 | 1,024 | 992 | 1,016 | 17,900 |
| 2006/07/20 | 998 | 1,010 | 989 | 999 | 43,200 |
| 2006/07/19 | 974 | 994 | 960 | 978 | 23,300 |
| 2006/07/18 | 1,019 | 1,020 | 971 | 974 | 64,500 |
| 2006/07/14 | 1,034 | 1,048 | 1,019 | 1,019 | 19,200 |
| 2006/07/13 | 1,045 | 1,065 | 1,031 | 1,034 | 36,000 |
| 2006/07/12 | 1,068 | 1,068 | 1,049 | 1,055 | 24,900 |
| 2006/07/11 | 1,068 | 1,080 | 1,060 | 1,068 | 41,600 |
| 2006/07/10 | 1,051 | 1,073 | 1,050 | 1,073 | 23,700 |
| 2006/07/07 | 1,084 | 1,084 | 1,050 | 1,050 | 25,200 |
| 2006/07/06 | 1,080 | 1,082 | 1,051 | 1,074 | 20,700 |
| 2006/07/05 | 1,065 | 1,088 | 1,064 | 1,085 | 55,000 |
| 2006/07/04 | 1,070 | 1,075 | 1,059 | 1,063 | 55,500 |
| 2006/07/03 | 1,063 | 1,067 | 1,050 | 1,050 | 49,900 |
| 2006/06/30 | 1,050 | 1,067 | 1,047 | 1,053 | 27,800 |
| 2006/06/29 | 1,035 | 1,045 | 1,031 | 1,031 | 16,600 |
| 2006/06/28 | 1,035 | 1,042 | 1,027 | 1,035 | 21,900 |
| 2006/06/27 | 1,044 | 1,044 | 1,030 | 1,040 | 17,600 |
| 2006/06/26 | 1,059 | 1,059 | 1,036 | 1,040 | 21,600 |
| 2006/06/23 | 1,052 | 1,052 | 1,032 | 1,045 | 25,700 |
| 2006/06/22 | 1,058 | 1,058 | 1,035 | 1,050 | 23,800 |
| 2006/06/21 | 1,050 | 1,050 | 1,019 | 1,028 | 15,600 |
| 2006/06/20 | 1,055 | 1,070 | 1,040 | 1,048 | 13,800 |
| 2006/06/19 | 1,055 | 1,086 | 1,050 | 1,052 | 24,100 |
| 2006/06/16 | 1,050 | 1,065 | 1,047 | 1,050 | 56,600 |
| 2006/06/15 | 1,028 | 1,039 | 1,027 | 1,039 | 19,800 |
| 2006/06/14 | 1,009 | 1,035 | 1,006 | 1,022 | 16,600 |
| 2006/06/13 | 1,010 | 1,040 | 1,005 | 1,006 | 17,700 |
| 2006/06/12 | 983 | 1,018 | 983 | 1,013 | 15,000 |
| 2006/06/09 | 980 | 1,022 | 946 | 992 | 39,400 |
| 2006/06/08 | 1,001 | 1,034 | 982 | 982 | 35,200 |
| 2006/06/07 | 1,080 | 1,093 | 1,061 | 1,061 | 13,400 |
| 2006/06/06 | 1,108 | 1,120 | 1,080 | 1,086 | 15,700 |
| 2006/06/05 | 1,112 | 1,130 | 1,107 | 1,107 | 23,600 |
| 2006/06/02 | 1,148 | 1,150 | 1,100 | 1,132 | 15,900 |
| 2006/06/01 | 1,192 | 1,192 | 1,121 | 1,148 | 23,600 |
| 2006/05/31 | 1,172 | 1,172 | 1,147 | 1,152 | 12,300 |
| 2006/05/30 | 1,170 | 1,172 | 1,160 | 1,172 | 6,900 |
| 2006/05/29 | 1,215 | 1,215 | 1,168 | 1,175 | 26,000 |
| 2006/05/26 | 1,181 | 1,219 | 1,180 | 1,202 | 60,800 |
| 2006/05/25 | 1,125 | 1,152 | 1,125 | 1,151 | 12,500 |
| 2006/05/24 | 1,130 | 1,133 | 1,120 | 1,126 | 10,400 |
| 2006/05/23 | 1,129 | 1,130 | 1,110 | 1,124 | 16,500 |
| 2006/05/22 | 1,132 | 1,136 | 1,113 | 1,127 | 37,800 |
| 2006/05/19 | 1,110 | 1,124 | 1,072 | 1,092 | 26,800 |
| 2006/05/18 | 1,088 | 1,100 | 1,079 | 1,099 | 8,900 |
| 2006/05/17 | 1,099 | 1,100 | 1,076 | 1,095 | 7,900 |
| 2006/05/16 | 1,131 | 1,135 | 1,092 | 1,092 | 25,200 |
| 2006/05/15 | 1,123 | 1,152 | 1,123 | 1,142 | 23,800 |
| 2006/05/12 | 1,140 | 1,141 | 1,114 | 1,119 | 13,500 |
| 2006/05/11 | 1,170 | 1,180 | 1,141 | 1,141 | 23,200 |
| 2006/05/10 | 1,201 | 1,201 | 1,168 | 1,168 | 15,300 |
| 2006/05/09 | 1,247 | 1,247 | 1,205 | 1,207 | 8,000 |
| 2006/05/08 | 1,250 | 1,250 | 1,234 | 1,238 | 8,900 |
| 2006/05/02 | 1,235 | 1,255 | 1,235 | 1,243 | 7,100 |
| 2006/05/01 | 1,220 | 1,244 | 1,204 | 1,234 | 33,300 |
| 2006/04/28 | 1,215 | 1,235 | 1,183 | 1,205 | 13,200 |
| 2006/04/27 | 1,208 | 1,230 | 1,201 | 1,215 | 8,600 |
| 2006/04/26 | 1,220 | 1,231 | 1,212 | 1,228 | 12,900 |
| 2006/04/25 | 1,200 | 1,214 | 1,200 | 1,206 | 10,700 |
| 2006/04/24 | 1,231 | 1,232 | 1,174 | 1,187 | 26,000 |
| 2006/04/21 | 1,268 | 1,281 | 1,251 | 1,251 | 27,300 |
| 2006/04/20 | 1,269 | 1,269 | 1,250 | 1,262 | 7,500 |
| 2006/04/19 | 1,270 | 1,276 | 1,249 | 1,256 | 12,000 |
| 2006/04/18 | 1,240 | 1,277 | 1,239 | 1,269 | 31,000 |
| 2006/04/17 | 1,273 | 1,273 | 1,227 | 1,227 | 28,000 |
| 2006/04/14 | 1,265 | 1,275 | 1,252 | 1,261 | 9,300 |
| 2006/04/13 | 1,280 | 1,280 | 1,238 | 1,250 | 15,700 |
| 2006/04/12 | 1,245 | 1,279 | 1,239 | 1,265 | 50,200 |
| 2006/04/11 | 1,285 | 1,285 | 1,255 | 1,265 | 13,400 |
| 2006/04/10 | 1,270 | 1,289 | 1,270 | 1,287 | 12,700 |
| 2006/04/07 | 1,265 | 1,283 | 1,262 | 1,283 | 23,300 |
| 2006/04/06 | 1,249 | 1,265 | 1,220 | 1,263 | 18,500 |
| 2006/04/05 | 1,277 | 1,277 | 1,216 | 1,222 | 29,400 |
| 2006/04/04 | 1,249 | 1,280 | 1,236 | 1,277 | 55,600 |
| 2006/04/03 | 1,245 | 1,250 | 1,236 | 1,240 | 51,300 |
| 2006/03/31 | 1,244 | 1,244 | 1,230 | 1,230 | 17,100 |
| 2006/03/30 | 1,240 | 1,250 | 1,225 | 1,244 | 20,200 |
| 2006/03/29 | 1,225 | 1,242 | 1,220 | 1,222 | 20,900 |
| 2006/03/28 | 1,219 | 1,230 | 1,210 | 1,210 | 11,800 |
| 2006/03/27 | 1,230 | 1,235 | 1,203 | 1,219 | 11,500 |
| 2006/03/24 | 1,200 | 1,209 | 1,195 | 1,203 | 9,500 |
| 2006/03/23 | 1,225 | 1,240 | 1,202 | 1,213 | 8,300 |
| 2006/03/22 | 1,243 | 1,243 | 1,220 | 1,240 | 8,600 |
| 2006/03/20 | 1,230 | 1,245 | 1,217 | 1,242 | 8,200 |
| 2006/03/17 | 1,230 | 1,240 | 1,199 | 1,240 | 9,500 |
| 2006/03/16 | 1,199 | 1,216 | 1,180 | 1,216 | 12,400 |
| 2006/03/15 | 1,212 | 1,249 | 1,191 | 1,219 | 14,900 |
| 2006/03/14 | 1,264 | 1,264 | 1,220 | 1,232 | 18,800 |
| 2006/03/13 | 1,230 | 1,261 | 1,225 | 1,259 | 22,000 |
| 2006/03/10 | 1,200 | 1,228 | 1,199 | 1,205 | 40,800 |
| 2006/03/09 | 1,151 | 1,184 | 1,151 | 1,183 | 17,600 |
| 2006/03/08 | 1,160 | 1,160 | 1,132 | 1,139 | 19,900 |
| 2006/03/07 | 1,130 | 1,160 | 1,120 | 1,149 | 19,200 |
| 2006/03/06 | 1,134 | 1,145 | 1,125 | 1,133 | 16,000 |
| 2006/03/03 | 1,125 | 1,160 | 1,125 | 1,134 | 25,400 |
| 2006/03/02 | 1,133 | 1,150 | 1,125 | 1,125 | 12,600 |
| 2006/03/01 | 1,150 | 1,153 | 1,133 | 1,133 | 18,200 |
| 2006/02/28 | 1,141 | 1,147 | 1,122 | 1,130 | 28,600 |
| 2006/02/27 | 1,125 | 1,141 | 1,120 | 1,121 | 22,700 |
| 2006/02/24 | 1,141 | 1,141 | 1,107 | 1,111 | 12,700 |
| 2006/02/23 | 1,098 | 1,131 | 1,096 | 1,101 | 13,700 |
| 2006/02/22 | 1,097 | 1,124 | 1,082 | 1,090 | 14,000 |
| 2006/02/21 | 1,073 | 1,088 | 1,059 | 1,083 | 21,600 |
| 2006/02/20 | 1,062 | 1,145 | 1,053 | 1,054 | 23,800 |
| 2006/02/17 | 1,181 | 1,185 | 1,120 | 1,129 | 24,300 |
| 2006/02/16 | 1,141 | 1,177 | 1,136 | 1,161 | 13,400 |
| 2006/02/15 | 1,206 | 1,208 | 1,162 | 1,181 | 22,200 |
| 2006/02/14 | 1,220 | 1,233 | 1,171 | 1,202 | 24,200 |
| 2006/02/13 | 1,222 | 1,229 | 1,115 | 1,220 | 40,500 |
| 2006/02/10 | 1,200 | 1,206 | 1,111 | 1,205 | 27,800 |
| 2006/02/09 | 1,220 | 1,240 | 1,206 | 1,213 | 18,000 |
| 2006/02/08 | 1,246 | 1,251 | 1,219 | 1,219 | 16,900 |
| 2006/02/07 | 1,254 | 1,255 | 1,230 | 1,249 | 17,000 |
| 2006/02/06 | 1,230 | 1,250 | 1,221 | 1,244 | 18,800 |
| 2006/02/03 | 1,261 | 1,261 | 1,220 | 1,223 | 21,400 |
| 2006/02/02 | 1,253 | 1,272 | 1,250 | 1,267 | 20,500 |
| 2006/02/01 | 1,258 | 1,278 | 1,253 | 1,261 | 15,400 |
| 2006/01/31 | 1,263 | 1,290 | 1,235 | 1,258 | 34,700 |
| 2006/01/30 | 1,300 | 1,300 | 1,240 | 1,269 | 41,300 |
| 2006/01/27 | 1,233 | 1,285 | 1,233 | 1,256 | 35,900 |
| 2006/01/26 | 1,223 | 1,235 | 1,212 | 1,215 | 19,000 |
| 2006/01/25 | 1,227 | 1,248 | 1,207 | 1,222 | 31,400 |
| 2006/01/24 | 1,180 | 1,250 | 1,170 | 1,224 | 24,900 |
| 2006/01/23 | 1,195 | 1,217 | 1,180 | 1,180 | 27,200 |
| 2006/01/20 | 1,263 | 1,280 | 1,195 | 1,230 | 38,000 |
| 2006/01/19 | 1,110 | 1,288 | 1,110 | 1,259 | 33,000 |
| 2006/01/18 | 1,251 | 1,284 | 1,103 | 1,160 | 56,600 |
| 2006/01/17 | 1,311 | 1,311 | 1,256 | 1,256 | 41,500 |
| 2006/01/16 | 1,286 | 1,318 | 1,286 | 1,311 | 37,000 |
| 2006/01/13 | 1,300 | 1,307 | 1,280 | 1,286 | 34,800 |
| 2006/01/12 | 1,297 | 1,299 | 1,277 | 1,298 | 41,200 |
| 2006/01/11 | 1,290 | 1,301 | 1,283 | 1,299 | 39,900 |
| 2006/01/10 | 1,320 | 1,320 | 1,260 | 1,301 | 55,600 |
| 2006/01/06 | 1,345 | 1,350 | 1,310 | 1,323 | 37,600 |
| 2006/01/05 | 1,369 | 1,371 | 1,331 | 1,350 | 33,100 |
| 2006/01/04 | 1,342 | 1,378 | 1,342 | 1,370 | 16,800 |