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
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

このページの先頭へ