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 |
---|---|---|---|---|---|
2007/12/28 | 454 | 456 | 444 | 449 | 31,400 |
2007/12/27 | 448 | 457 | 448 | 450 | 25,100 |
2007/12/26 | 437 | 449 | 437 | 448 | 41,700 |
2007/12/25 | 432 | 438 | 430 | 435 | 42,900 |
2007/12/21 | 422 | 430 | 420 | 430 | 52,500 |
2007/12/20 | 448 | 452 | 414 | 418 | 104,500 |
2007/12/19 | 450 | 457 | 447 | 448 | 34,700 |
2007/12/18 | 455 | 461 | 442 | 450 | 73,100 |
2007/12/17 | 470 | 475 | 460 | 465 | 83,300 |
2007/12/14 | 478 | 479 | 467 | 470 | 62,100 |
2007/12/13 | 475 | 479 | 466 | 466 | 29,600 |
2007/12/12 | 466 | 476 | 460 | 474 | 29,700 |
2007/12/11 | 477 | 477 | 469 | 470 | 62,700 |
2007/12/10 | 480 | 480 | 467 | 472 | 72,900 |
2007/12/07 | 488 | 492 | 469 | 480 | 120,500 |
2007/12/06 | 484 | 489 | 484 | 488 | 35,000 |
2007/12/05 | 485 | 486 | 484 | 484 | 17,300 |
2007/12/04 | 486 | 490 | 484 | 484 | 30,100 |
2007/12/03 | 490 | 493 | 480 | 484 | 59,600 |
2007/11/30 | 485 | 491 | 485 | 488 | 48,300 |
2007/11/29 | 490 | 493 | 488 | 489 | 34,800 |
2007/11/28 | 494 | 500 | 482 | 483 | 34,200 |
2007/11/27 | 474 | 500 | 474 | 489 | 37,300 |
2007/11/26 | 478 | 483 | 474 | 478 | 24,000 |
2007/11/22 | 463 | 473 | 463 | 470 | 27,900 |
2007/11/21 | 470 | 472 | 463 | 463 | 37,300 |
2007/11/20 | 456 | 463 | 440 | 460 | 61,500 |
2007/11/19 | 470 | 475 | 455 | 456 | 34,300 |
2007/11/16 | 477 | 477 | 460 | 463 | 48,500 |
2007/11/15 | 479 | 484 | 475 | 477 | 62,500 |
2007/11/14 | 470 | 482 | 470 | 479 | 29,300 |
2007/11/13 | 456 | 467 | 454 | 467 | 48,700 |
2007/11/12 | 474 | 482 | 461 | 461 | 44,000 |
2007/11/09 | 481 | 487 | 479 | 479 | 43,300 |
2007/11/08 | 475 | 481 | 466 | 478 | 70,500 |
2007/11/07 | 515 | 516 | 477 | 479 | 156,200 |
2007/11/06 | 511 | 526 | 510 | 519 | 96,200 |
2007/11/05 | 510 | 522 | 502 | 502 | 135,900 |
2007/11/02 | 548 | 567 | 535 | 560 | 30,800 |
2007/11/01 | 568 | 580 | 568 | 575 | 30,600 |
2007/10/31 | 558 | 573 | 555 | 568 | 38,300 |
2007/10/30 | 564 | 584 | 541 | 551 | 102,500 |
2007/10/29 | 558 | 584 | 558 | 576 | 93,400 |
2007/10/26 | 538 | 538 | 531 | 538 | 29,300 |
2007/10/25 | 530 | 549 | 530 | 538 | 54,400 |
2007/10/24 | 532 | 569 | 525 | 530 | 61,800 |
2007/10/23 | 528 | 539 | 522 | 522 | 24,300 |
2007/10/22 | 510 | 538 | 510 | 525 | 49,200 |
2007/10/19 | 544 | 545 | 537 | 540 | 23,900 |
2007/10/18 | 540 | 547 | 534 | 545 | 50,900 |
2007/10/17 | 556 | 561 | 541 | 547 | 38,900 |
2007/10/16 | 566 | 573 | 555 | 556 | 40,100 |
2007/10/15 | 573 | 577 | 565 | 569 | 44,200 |
2007/10/12 | 581 | 582 | 560 | 571 | 78,400 |
2007/10/11 | 577 | 588 | 576 | 582 | 45,900 |
2007/10/10 | 590 | 591 | 585 | 587 | 27,900 |
2007/10/09 | 587 | 592 | 583 | 588 | 49,500 |
2007/10/05 | 590 | 590 | 578 | 580 | 26,200 |
2007/10/04 | 588 | 590 | 576 | 590 | 30,500 |
2007/10/03 | 607 | 608 | 588 | 590 | 72,800 |
2007/10/02 | 595 | 614 | 585 | 590 | 84,800 |
2007/10/01 | 568 | 592 | 568 | 584 | 90,000 |
2007/09/28 | 547 | 560 | 539 | 548 | 82,400 |
2007/09/27 | 500 | 527 | 500 | 524 | 54,800 |
2007/09/26 | 495 | 497 | 487 | 490 | 58,400 |
2007/09/25 | 500 | 500 | 475 | 490 | 115,500 |
2007/09/21 | 505 | 514 | 505 | 505 | 37,300 |
2007/09/20 | 521 | 524 | 514 | 515 | 49,200 |
2007/09/19 | 534 | 564 | 521 | 525 | 74,100 |
2007/09/18 | 553 | 555 | 513 | 524 | 72,500 |
2007/09/14 | 557 | 568 | 550 | 553 | 55,800 |
2007/09/13 | 570 | 579 | 555 | 568 | 51,200 |
2007/09/12 | 600 | 605 | 580 | 580 | 45,100 |
2007/09/11 | 601 | 605 | 598 | 601 | 50,500 |
2007/09/10 | 621 | 629 | 604 | 609 | 42,900 |
2007/09/07 | 630 | 638 | 624 | 629 | 15,900 |
2007/09/06 | 632 | 636 | 615 | 625 | 29,600 |
2007/09/05 | 657 | 658 | 638 | 638 | 18,100 |
2007/09/04 | 656 | 663 | 655 | 655 | 13,200 |
2007/09/03 | 676 | 685 | 654 | 661 | 27,800 |
2007/08/31 | 661 | 669 | 658 | 669 | 16,200 |
2007/08/30 | 656 | 658 | 652 | 658 | 13,200 |
2007/08/29 | 660 | 668 | 651 | 656 | 16,900 |
2007/08/28 | 666 | 678 | 660 | 662 | 32,500 |
2007/08/27 | 685 | 686 | 659 | 661 | 51,400 |
2007/08/24 | 688 | 695 | 674 | 685 | 10,700 |
2007/08/23 | 679 | 699 | 679 | 687 | 12,700 |
2007/08/22 | 680 | 690 | 675 | 678 | 12,300 |
2007/08/21 | 674 | 683 | 665 | 675 | 13,000 |
2007/08/20 | 688 | 699 | 660 | 662 | 24,800 |
2007/08/17 | 695 | 695 | 660 | 660 | 17,500 |
2007/08/16 | 704 | 704 | 685 | 695 | 31,000 |
2007/08/15 | 700 | 705 | 699 | 701 | 25,700 |
2007/08/14 | 705 | 705 | 696 | 698 | 30,500 |
2007/08/13 | 700 | 713 | 700 | 709 | 11,500 |
2007/08/10 | 710 | 713 | 705 | 705 | 23,800 |
2007/08/09 | 715 | 729 | 711 | 723 | 24,500 |
2007/08/08 | 735 | 738 | 720 | 721 | 14,200 |
2007/08/07 | 752 | 758 | 738 | 744 | 10,200 |
2007/08/06 | 740 | 758 | 740 | 758 | 16,500 |
2007/08/03 | 780 | 782 | 751 | 767 | 20,400 |
2007/08/02 | 766 | 774 | 766 | 771 | 12,000 |
2007/08/01 | 781 | 781 | 765 | 766 | 7,400 |
2007/07/31 | 796 | 799 | 769 | 771 | 7,300 |
2007/07/30 | 765 | 771 | 757 | 766 | 8,200 |
2007/07/27 | 760 | 769 | 760 | 767 | 13,100 |
2007/07/26 | 801 | 801 | 776 | 776 | 17,100 |
2007/07/25 | 800 | 804 | 795 | 801 | 8,200 |
2007/07/24 | 806 | 818 | 806 | 810 | 13,500 |
2007/07/23 | 810 | 810 | 791 | 802 | 15,500 |
2007/07/20 | 816 | 819 | 813 | 814 | 9,900 |
2007/07/19 | 818 | 822 | 807 | 815 | 16,300 |
2007/07/18 | 825 | 825 | 804 | 808 | 30,200 |
2007/07/17 | 805 | 805 | 800 | 800 | 10,900 |
2007/07/13 | 803 | 808 | 798 | 803 | 12,300 |
2007/07/12 | 814 | 814 | 805 | 806 | 8,700 |
2007/07/11 | 818 | 820 | 800 | 806 | 20,300 |
2007/07/10 | 807 | 821 | 800 | 818 | 35,400 |
2007/07/09 | 805 | 811 | 805 | 806 | 9,200 |
2007/07/06 | 815 | 815 | 802 | 805 | 6,900 |
2007/07/05 | 810 | 816 | 801 | 815 | 14,500 |
2007/07/04 | 807 | 814 | 799 | 812 | 11,300 |
2007/07/03 | 801 | 809 | 796 | 806 | 27,200 |
2007/07/02 | 819 | 819 | 780 | 816 | 37,500 |
2007/06/29 | 815 | 816 | 806 | 812 | 20,300 |
2007/06/28 | 803 | 818 | 797 | 811 | 40,900 |
2007/06/27 | 796 | 801 | 782 | 788 | 15,500 |
2007/06/26 | 798 | 798 | 792 | 793 | 9,800 |
2007/06/25 | 800 | 813 | 792 | 798 | 23,300 |
2007/06/22 | 809 | 814 | 796 | 809 | 46,200 |
2007/06/21 | 822 | 826 | 808 | 819 | 41,200 |
2007/06/20 | 829 | 830 | 819 | 829 | 47,500 |
2007/06/19 | 799 | 834 | 796 | 815 | 99,500 |
2007/06/18 | 785 | 790 | 776 | 784 | 42,700 |
2007/06/15 | 763 | 770 | 759 | 770 | 16,800 |
2007/06/14 | 754 | 760 | 754 | 759 | 6,100 |
2007/06/13 | 749 | 755 | 740 | 751 | 15,500 |
2007/06/12 | 758 | 760 | 751 | 756 | 12,500 |
2007/06/11 | 770 | 773 | 755 | 758 | 40,500 |
2007/06/08 | 766 | 772 | 759 | 762 | 34,600 |
2007/06/07 | 765 | 774 | 762 | 774 | 23,500 |
2007/06/06 | 771 | 771 | 765 | 766 | 12,000 |
2007/06/05 | 768 | 771 | 756 | 768 | 24,600 |
2007/06/04 | 773 | 773 | 766 | 768 | 14,500 |
2007/06/01 | 765 | 772 | 761 | 767 | 13,200 |
2007/05/31 | 758 | 768 | 758 | 765 | 15,900 |
2007/05/30 | 756 | 769 | 756 | 763 | 9,500 |
2007/05/29 | 747 | 759 | 744 | 756 | 15,200 |
2007/05/28 | 749 | 750 | 743 | 747 | 10,000 |
2007/05/25 | 742 | 742 | 728 | 740 | 11,900 |
2007/05/24 | 747 | 747 | 741 | 744 | 7,100 |
2007/05/23 | 739 | 747 | 730 | 747 | 15,600 |
2007/05/22 | 729 | 736 | 714 | 736 | 20,500 |
2007/05/21 | 697 | 727 | 696 | 727 | 27,800 |
2007/05/18 | 717 | 718 | 694 | 697 | 35,300 |
2007/05/17 | 718 | 740 | 717 | 717 | 17,200 |
2007/05/16 | 720 | 721 | 712 | 717 | 11,600 |
2007/05/15 | 728 | 750 | 720 | 721 | 46,200 |
2007/05/14 | 728 | 737 | 727 | 727 | 11,100 |
2007/05/11 | 725 | 728 | 716 | 728 | 17,000 |
2007/05/10 | 734 | 738 | 727 | 729 | 9,600 |
2007/05/09 | 736 | 742 | 729 | 733 | 22,000 |
2007/05/08 | 744 | 744 | 740 | 741 | 4,600 |
2007/05/07 | 727 | 744 | 727 | 744 | 18,100 |
2007/05/02 | 729 | 739 | 728 | 732 | 11,900 |
2007/05/01 | 741 | 741 | 725 | 726 | 34,300 |
2007/04/27 | 730 | 740 | 718 | 731 | 16,100 |
2007/04/26 | 722 | 735 | 722 | 734 | 23,900 |
2007/04/25 | 710 | 720 | 710 | 719 | 29,900 |
2007/04/24 | 720 | 730 | 720 | 729 | 18,000 |
2007/04/23 | 724 | 732 | 720 | 723 | 17,500 |
2007/04/20 | 744 | 744 | 734 | 734 | 6,400 |
2007/04/19 | 744 | 751 | 735 | 737 | 20,900 |
2007/04/18 | 770 | 770 | 741 | 751 | 24,900 |
2007/04/17 | 761 | 765 | 758 | 762 | 16,300 |
2007/04/16 | 751 | 769 | 749 | 753 | 15,200 |
2007/04/13 | 764 | 764 | 748 | 748 | 27,900 |
2007/04/12 | 762 | 765 | 761 | 764 | 8,700 |
2007/04/11 | 762 | 768 | 762 | 763 | 5,200 |
2007/04/10 | 775 | 780 | 766 | 766 | 5,900 |
2007/04/09 | 750 | 775 | 750 | 774 | 15,900 |
2007/04/06 | 753 | 770 | 752 | 752 | 9,900 |
2007/04/05 | 758 | 760 | 748 | 750 | 14,000 |
2007/04/04 | 746 | 760 | 746 | 756 | 13,800 |
2007/04/03 | 744 | 757 | 742 | 742 | 15,600 |
2007/04/02 | 760 | 764 | 741 | 742 | 35,900 |
2007/03/30 | 761 | 778 | 757 | 765 | 8,500 |
2007/03/29 | 755 | 768 | 748 | 754 | 20,200 |
2007/03/28 | 770 | 771 | 738 | 753 | 32,300 |
2007/03/27 | 777 | 777 | 765 | 769 | 29,900 |
2007/03/26 | 777 | 785 | 776 | 780 | 25,000 |
2007/03/23 | 780 | 780 | 772 | 776 | 26,300 |
2007/03/22 | 776 | 782 | 776 | 780 | 31,700 |
2007/03/20 | 777 | 787 | 773 | 776 | 26,800 |
2007/03/19 | 778 | 781 | 777 | 778 | 13,700 |
2007/03/16 | 786 | 793 | 776 | 776 | 27,500 |
2007/03/15 | 793 | 793 | 785 | 786 | 8,200 |
2007/03/14 | 796 | 796 | 772 | 773 | 21,500 |
2007/03/13 | 810 | 810 | 797 | 797 | 7,300 |
2007/03/12 | 810 | 815 | 800 | 805 | 9,000 |
2007/03/09 | 800 | 807 | 796 | 797 | 30,700 |
2007/03/08 | 796 | 810 | 793 | 810 | 16,100 |
2007/03/07 | 813 | 813 | 789 | 793 | 17,700 |
2007/03/06 | 763 | 794 | 763 | 792 | 26,400 |
2007/03/05 | 790 | 799 | 773 | 773 | 30,600 |
2007/03/02 | 817 | 822 | 788 | 799 | 18,000 |
2007/03/01 | 813 | 826 | 812 | 812 | 27,000 |
2007/02/28 | 778 | 817 | 777 | 812 | 31,100 |
2007/02/27 | 846 | 846 | 835 | 838 | 34,500 |
2007/02/26 | 857 | 858 | 841 | 846 | 50,500 |
2007/02/23 | 853 | 857 | 850 | 857 | 21,200 |
2007/02/22 | 846 | 854 | 836 | 853 | 35,800 |
2007/02/21 | 839 | 849 | 837 | 846 | 17,500 |
2007/02/20 | 850 | 864 | 846 | 850 | 18,600 |
2007/02/19 | 843 | 861 | 840 | 842 | 41,800 |
2007/02/16 | 835 | 840 | 831 | 836 | 21,700 |
2007/02/15 | 829 | 830 | 822 | 829 | 19,900 |
2007/02/14 | 813 | 825 | 813 | 819 | 22,100 |
2007/02/13 | 814 | 820 | 812 | 814 | 15,900 |
2007/02/09 | 795 | 817 | 792 | 814 | 26,100 |
2007/02/08 | 827 | 834 | 790 | 802 | 31,900 |
2007/02/07 | 829 | 837 | 827 | 827 | 22,600 |
2007/02/06 | 831 | 835 | 826 | 829 | 15,000 |
2007/02/05 | 842 | 847 | 826 | 828 | 31,100 |
2007/02/02 | 846 | 847 | 839 | 842 | 25,700 |
2007/02/01 | 843 | 849 | 842 | 847 | 29,800 |
2007/01/31 | 846 | 851 | 842 | 842 | 25,100 |
2007/01/30 | 841 | 849 | 840 | 840 | 13,900 |
2007/01/29 | 850 | 850 | 840 | 840 | 20,200 |
2007/01/26 | 850 | 852 | 836 | 841 | 45,000 |
2007/01/25 | 865 | 872 | 853 | 854 | 33,600 |
2007/01/24 | 860 | 872 | 860 | 870 | 40,100 |
2007/01/23 | 852 | 859 | 852 | 857 | 21,100 |
2007/01/22 | 863 | 863 | 848 | 852 | 22,400 |
2007/01/19 | 839 | 845 | 833 | 844 | 32,600 |
2007/01/18 | 846 | 846 | 833 | 838 | 39,100 |
2007/01/17 | 833 | 843 | 823 | 837 | 26,300 |
2007/01/16 | 823 | 833 | 823 | 830 | 18,500 |
2007/01/15 | 827 | 833 | 822 | 826 | 34,100 |
2007/01/12 | 818 | 827 | 810 | 822 | 51,600 |
2007/01/11 | 804 | 814 | 804 | 809 | 38,000 |
2007/01/10 | 818 | 819 | 800 | 802 | 40,800 |
2007/01/09 | 805 | 818 | 803 | 813 | 46,200 |
2007/01/05 | 815 | 820 | 803 | 805 | 76,600 |
2007/01/04 | 800 | 810 | 794 | 808 | 20,300 |