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 |
---|---|---|---|---|---|
2009/12/30 | 223 | 223 | 215 | 218 | 32,500 |
2009/12/29 | 215 | 226 | 213 | 226 | 76,400 |
2009/12/28 | 207 | 211 | 207 | 209 | 103,400 |
2009/12/25 | 206 | 206 | 205 | 206 | 10,700 |
2009/12/24 | 207 | 211 | 205 | 206 | 27,600 |
2009/12/22 | 205 | 208 | 203 | 206 | 21,100 |
2009/12/21 | 207 | 207 | 202 | 203 | 29,600 |
2009/12/18 | 214 | 214 | 208 | 208 | 24,400 |
2009/12/17 | 222 | 222 | 211 | 214 | 19,500 |
2009/12/16 | 220 | 228 | 219 | 222 | 16,600 |
2009/12/15 | 229 | 230 | 224 | 224 | 23,900 |
2009/12/14 | 225 | 229 | 218 | 229 | 30,900 |
2009/12/11 | 222 | 227 | 222 | 225 | 31,100 |
2009/12/10 | 227 | 230 | 223 | 224 | 9,400 |
2009/12/09 | 225 | 229 | 222 | 222 | 9,900 |
2009/12/08 | 228 | 233 | 223 | 227 | 12,800 |
2009/12/07 | 230 | 234 | 224 | 229 | 12,900 |
2009/12/04 | 229 | 230 | 227 | 228 | 11,000 |
2009/12/03 | 232 | 237 | 227 | 236 | 24,500 |
2009/12/02 | 234 | 245 | 225 | 227 | 21,100 |
2009/12/01 | 224 | 234 | 222 | 232 | 21,800 |
2009/11/30 | 232 | 232 | 226 | 226 | 14,700 |
2009/11/27 | 227 | 227 | 223 | 224 | 6,900 |
2009/11/26 | 220 | 228 | 220 | 228 | 8,000 |
2009/11/25 | 220 | 225 | 218 | 220 | 24,300 |
2009/11/24 | 233 | 233 | 221 | 224 | 11,800 |
2009/11/20 | 230 | 233 | 228 | 230 | 8,400 |
2009/11/19 | 252 | 252 | 228 | 234 | 16,900 |
2009/11/18 | 242 | 248 | 242 | 247 | 21,900 |
2009/11/17 | 241 | 246 | 241 | 246 | 22,100 |
2009/11/16 | 254 | 255 | 246 | 246 | 22,600 |
2009/11/13 | 248 | 259 | 247 | 254 | 9,800 |
2009/11/12 | 253 | 253 | 246 | 247 | 10,200 |
2009/11/11 | 265 | 265 | 252 | 252 | 17,100 |
2009/11/10 | 271 | 271 | 261 | 262 | 18,900 |
2009/11/09 | 272 | 272 | 259 | 267 | 11,400 |
2009/11/06 | 274 | 274 | 261 | 268 | 7,100 |
2009/11/05 | 279 | 279 | 268 | 269 | 7,500 |
2009/11/04 | 272 | 276 | 271 | 275 | 8,100 |
2009/11/02 | 272 | 279 | 272 | 277 | 12,500 |
2009/10/30 | 287 | 290 | 285 | 287 | 8,900 |
2009/10/29 | 278 | 283 | 277 | 282 | 13,000 |
2009/10/28 | 287 | 287 | 281 | 284 | 12,900 |
2009/10/27 | 290 | 295 | 272 | 282 | 23,100 |
2009/10/26 | 281 | 295 | 281 | 291 | 15,900 |
2009/10/23 | 283 | 285 | 278 | 281 | 12,100 |
2009/10/22 | 286 | 286 | 276 | 282 | 17,300 |
2009/10/21 | 282 | 292 | 281 | 292 | 11,100 |
2009/10/20 | 299 | 310 | 289 | 291 | 22,800 |
2009/10/19 | 283 | 303 | 283 | 294 | 29,700 |
2009/10/16 | 281 | 288 | 277 | 285 | 14,900 |
2009/10/15 | 280 | 287 | 275 | 280 | 12,400 |
2009/10/14 | 276 | 276 | 265 | 275 | 19,900 |
2009/10/13 | 268 | 276 | 268 | 271 | 7,400 |
2009/10/09 | 272 | 272 | 261 | 266 | 22,100 |
2009/10/08 | 265 | 271 | 263 | 271 | 8,100 |
2009/10/07 | 265 | 280 | 265 | 275 | 9,100 |
2009/10/06 | 263 | 270 | 260 | 269 | 18,100 |
2009/10/05 | 269 | 278 | 269 | 278 | 14,000 |
2009/10/02 | 264 | 272 | 263 | 268 | 10,300 |
2009/10/01 | 270 | 279 | 270 | 279 | 12,300 |
2009/09/30 | 281 | 285 | 275 | 285 | 7,100 |
2009/09/29 | 284 | 285 | 281 | 281 | 11,500 |
2009/09/28 | 289 | 289 | 281 | 284 | 13,300 |
2009/09/25 | 298 | 298 | 284 | 288 | 10,700 |
2009/09/24 | 285 | 298 | 284 | 298 | 24,600 |
2009/09/18 | 292 | 293 | 284 | 291 | 22,100 |
2009/09/17 | 291 | 297 | 290 | 297 | 15,300 |
2009/09/16 | 295 | 296 | 289 | 289 | 18,300 |
2009/09/15 | 289 | 292 | 284 | 291 | 32,500 |
2009/09/14 | 293 | 296 | 285 | 289 | 36,000 |
2009/09/11 | 298 | 299 | 291 | 293 | 22,700 |
2009/09/10 | 291 | 297 | 291 | 294 | 6,900 |
2009/09/09 | 295 | 298 | 291 | 291 | 8,700 |
2009/09/08 | 300 | 300 | 293 | 295 | 17,200 |
2009/09/07 | 294 | 300 | 294 | 296 | 7,500 |
2009/09/04 | 305 | 305 | 292 | 293 | 23,100 |
2009/09/03 | 305 | 308 | 298 | 298 | 21,000 |
2009/09/02 | 315 | 315 | 302 | 308 | 24,200 |
2009/09/01 | 311 | 322 | 309 | 315 | 18,400 |
2009/08/31 | 316 | 325 | 310 | 312 | 28,200 |
2009/08/28 | 326 | 327 | 317 | 320 | 29,400 |
2009/08/27 | 322 | 327 | 316 | 326 | 41,800 |
2009/08/26 | 314 | 329 | 310 | 326 | 107,100 |
2009/08/25 | 291 | 293 | 289 | 291 | 23,200 |
2009/08/24 | 298 | 298 | 289 | 297 | 17,800 |
2009/08/21 | 288 | 293 | 285 | 288 | 11,100 |
2009/08/20 | 287 | 292 | 287 | 288 | 9,900 |
2009/08/19 | 290 | 294 | 287 | 287 | 12,100 |
2009/08/18 | 289 | 293 | 287 | 292 | 23,700 |
2009/08/17 | 296 | 298 | 290 | 298 | 30,700 |
2009/08/14 | 290 | 296 | 290 | 296 | 20,500 |
2009/08/13 | 290 | 293 | 290 | 290 | 10,400 |
2009/08/12 | 294 | 294 | 285 | 285 | 33,700 |
2009/08/11 | 295 | 296 | 289 | 295 | 18,400 |
2009/08/10 | 278 | 296 | 278 | 296 | 34,400 |
2009/08/07 | 295 | 295 | 286 | 287 | 16,200 |
2009/08/06 | 289 | 292 | 287 | 290 | 39,500 |
2009/08/05 | 284 | 290 | 284 | 287 | 10,600 |
2009/08/04 | 288 | 295 | 283 | 288 | 44,600 |
2009/08/03 | 283 | 285 | 280 | 282 | 17,100 |
2009/07/31 | 282 | 288 | 278 | 279 | 15,700 |
2009/07/30 | 275 | 279 | 272 | 278 | 16,900 |
2009/07/29 | 275 | 280 | 270 | 277 | 6,700 |
2009/07/28 | 280 | 280 | 275 | 275 | 7,300 |
2009/07/27 | 282 | 297 | 274 | 280 | 35,700 |
2009/07/24 | 276 | 281 | 273 | 280 | 13,000 |
2009/07/23 | 274 | 277 | 271 | 271 | 13,800 |
2009/07/22 | 274 | 276 | 270 | 274 | 14,600 |
2009/07/21 | 269 | 280 | 264 | 275 | 10,900 |
2009/07/17 | 270 | 273 | 260 | 266 | 10,400 |
2009/07/16 | 268 | 279 | 256 | 268 | 22,200 |
2009/07/15 | 266 | 269 | 266 | 267 | 25,800 |
2009/07/14 | 257 | 267 | 254 | 266 | 27,500 |
2009/07/13 | 266 | 266 | 248 | 251 | 28,800 |
2009/07/10 | 270 | 278 | 266 | 268 | 25,900 |
2009/07/09 | 272 | 272 | 265 | 265 | 16,100 |
2009/07/08 | 281 | 282 | 267 | 273 | 13,100 |
2009/07/07 | 284 | 288 | 272 | 280 | 17,600 |
2009/07/06 | 278 | 286 | 278 | 282 | 12,800 |
2009/07/03 | 293 | 293 | 284 | 286 | 11,300 |
2009/07/02 | 305 | 305 | 285 | 291 | 13,300 |
2009/07/01 | 305 | 307 | 300 | 300 | 9,400 |
2009/06/30 | 300 | 307 | 296 | 307 | 24,700 |
2009/06/29 | 300 | 301 | 295 | 295 | 8,500 |
2009/06/26 | 294 | 309 | 294 | 298 | 15,600 |
2009/06/25 | 278 | 294 | 278 | 291 | 10,700 |
2009/06/24 | 276 | 281 | 276 | 277 | 9,600 |
2009/06/23 | 288 | 288 | 272 | 276 | 22,600 |
2009/06/22 | 292 | 299 | 291 | 292 | 9,900 |
2009/06/19 | 298 | 302 | 297 | 297 | 12,100 |
2009/06/18 | 299 | 306 | 294 | 297 | 12,900 |
2009/06/17 | 302 | 307 | 289 | 295 | 30,300 |
2009/06/16 | 322 | 322 | 302 | 302 | 29,700 |
2009/06/15 | 319 | 328 | 319 | 328 | 26,700 |
2009/06/12 | 316 | 320 | 315 | 319 | 32,000 |
2009/06/11 | 318 | 324 | 317 | 321 | 15,200 |
2009/06/10 | 320 | 320 | 311 | 316 | 10,800 |
2009/06/09 | 315 | 321 | 291 | 315 | 29,400 |
2009/06/08 | 289 | 325 | 285 | 325 | 48,300 |
2009/06/05 | 292 | 293 | 284 | 291 | 25,100 |
2009/06/04 | 285 | 292 | 281 | 290 | 9,600 |
2009/06/03 | 288 | 288 | 281 | 281 | 13,100 |
2009/06/02 | 290 | 293 | 286 | 288 | 23,600 |
2009/06/01 | 289 | 290 | 278 | 280 | 22,000 |
2009/05/29 | 280 | 282 | 274 | 274 | 20,700 |
2009/05/28 | 290 | 292 | 281 | 282 | 21,100 |
2009/05/27 | 300 | 303 | 292 | 293 | 27,800 |
2009/05/26 | 288 | 299 | 285 | 298 | 21,800 |
2009/05/25 | 284 | 295 | 282 | 285 | 22,700 |
2009/05/22 | 270 | 285 | 270 | 284 | 15,200 |
2009/05/21 | 280 | 280 | 273 | 275 | 19,400 |
2009/05/20 | 272 | 280 | 264 | 280 | 18,300 |
2009/05/19 | 265 | 279 | 265 | 272 | 39,800 |
2009/05/18 | 265 | 267 | 259 | 267 | 20,800 |
2009/05/15 | 259 | 280 | 259 | 270 | 42,400 |
2009/05/14 | 251 | 261 | 250 | 257 | 14,700 |
2009/05/13 | 252 | 259 | 250 | 256 | 11,000 |
2009/05/12 | 249 | 258 | 249 | 253 | 16,200 |
2009/05/11 | 245 | 252 | 245 | 249 | 20,200 |
2009/05/08 | 237 | 246 | 235 | 243 | 33,600 |
2009/05/07 | 242 | 242 | 235 | 237 | 10,900 |
2009/05/01 | 230 | 240 | 224 | 233 | 29,300 |
2009/04/30 | 221 | 229 | 220 | 220 | 19,400 |
2009/04/28 | 233 | 233 | 221 | 221 | 15,400 |
2009/04/27 | 237 | 238 | 223 | 223 | 28,300 |
2009/04/24 | 237 | 237 | 232 | 232 | 12,000 |
2009/04/23 | 242 | 242 | 227 | 232 | 12,800 |
2009/04/22 | 249 | 249 | 235 | 239 | 13,000 |
2009/04/21 | 248 | 248 | 241 | 245 | 14,900 |
2009/04/20 | 252 | 252 | 247 | 248 | 7,300 |
2009/04/17 | 254 | 254 | 248 | 248 | 6,200 |
2009/04/16 | 250 | 266 | 248 | 249 | 16,000 |
2009/04/15 | 258 | 263 | 246 | 247 | 40,900 |
2009/04/14 | 248 | 264 | 242 | 258 | 33,300 |
2009/04/13 | 254 | 260 | 240 | 250 | 12,500 |
2009/04/10 | 252 | 252 | 243 | 244 | 8,100 |
2009/04/09 | 251 | 252 | 242 | 247 | 9,200 |
2009/04/08 | 245 | 250 | 240 | 244 | 7,500 |
2009/04/07 | 258 | 258 | 245 | 246 | 11,000 |
2009/04/06 | 255 | 265 | 250 | 254 | 22,500 |
2009/04/03 | 265 | 266 | 252 | 252 | 8,400 |
2009/04/02 | 250 | 265 | 250 | 260 | 9,500 |
2009/04/01 | 240 | 249 | 240 | 246 | 4,100 |
2009/03/31 | 260 | 260 | 240 | 242 | 18,400 |
2009/03/30 | 256 | 263 | 254 | 254 | 11,800 |
2009/03/27 | 261 | 267 | 252 | 252 | 26,900 |
2009/03/26 | 250 | 257 | 247 | 251 | 11,400 |
2009/03/25 | 237 | 245 | 237 | 245 | 13,000 |
2009/03/24 | 232 | 238 | 232 | 238 | 17,400 |
2009/03/23 | 232 | 232 | 224 | 232 | 12,600 |
2009/03/19 | 232 | 232 | 229 | 231 | 3,600 |
2009/03/18 | 230 | 230 | 227 | 230 | 4,600 |
2009/03/17 | 230 | 231 | 228 | 228 | 19,600 |
2009/03/16 | 228 | 231 | 228 | 230 | 48,200 |
2009/03/13 | 228 | 228 | 217 | 228 | 39,200 |
2009/03/12 | 220 | 220 | 215 | 218 | 7,300 |
2009/03/11 | 220 | 220 | 212 | 219 | 9,800 |
2009/03/10 | 213 | 213 | 205 | 205 | 6,400 |
2009/03/09 | 221 | 221 | 201 | 213 | 8,300 |
2009/03/06 | 225 | 228 | 215 | 221 | 14,600 |
2009/03/05 | 224 | 225 | 213 | 225 | 22,700 |
2009/03/04 | 218 | 220 | 216 | 219 | 3,900 |
2009/03/03 | 229 | 231 | 218 | 221 | 12,500 |
2009/03/02 | 232 | 232 | 222 | 230 | 16,900 |
2009/02/27 | 233 | 233 | 231 | 232 | 4,600 |
2009/02/26 | 228 | 234 | 228 | 233 | 8,200 |
2009/02/25 | 230 | 231 | 224 | 228 | 6,400 |
2009/02/24 | 218 | 225 | 218 | 225 | 3,300 |
2009/02/23 | 217 | 223 | 217 | 223 | 6,200 |
2009/02/20 | 223 | 230 | 223 | 227 | 9,800 |
2009/02/19 | 230 | 230 | 226 | 228 | 5,100 |
2009/02/18 | 223 | 226 | 220 | 225 | 9,500 |
2009/02/17 | 227 | 230 | 226 | 227 | 3,600 |
2009/02/16 | 229 | 236 | 228 | 234 | 52,300 |
2009/02/13 | 223 | 233 | 223 | 228 | 10,900 |
2009/02/12 | 237 | 237 | 222 | 223 | 13,400 |
2009/02/10 | 242 | 243 | 232 | 232 | 10,700 |
2009/02/09 | 236 | 239 | 235 | 235 | 9,100 |
2009/02/06 | 247 | 255 | 242 | 242 | 7,200 |
2009/02/05 | 252 | 257 | 243 | 250 | 7,000 |
2009/02/04 | 240 | 249 | 240 | 249 | 5,000 |
2009/02/03 | 245 | 249 | 240 | 242 | 8,200 |
2009/02/02 | 255 | 255 | 243 | 244 | 4,000 |
2009/01/30 | 245 | 252 | 245 | 246 | 13,000 |
2009/01/29 | 253 | 259 | 249 | 259 | 8,400 |
2009/01/28 | 265 | 265 | 255 | 258 | 9,700 |
2009/01/27 | 267 | 273 | 236 | 259 | 28,300 |
2009/01/26 | 255 | 276 | 255 | 266 | 21,700 |
2009/01/23 | 241 | 255 | 241 | 255 | 11,100 |
2009/01/22 | 244 | 254 | 237 | 254 | 15,000 |
2009/01/21 | 237 | 257 | 237 | 247 | 8,600 |
2009/01/20 | 262 | 262 | 250 | 252 | 4,300 |
2009/01/19 | 249 | 270 | 243 | 261 | 39,400 |
2009/01/16 | 243 | 248 | 243 | 248 | 14,200 |
2009/01/15 | 240 | 244 | 240 | 241 | 25,300 |
2009/01/14 | 233 | 242 | 227 | 240 | 14,400 |
2009/01/13 | 240 | 241 | 233 | 236 | 17,500 |
2009/01/09 | 248 | 248 | 243 | 245 | 7,800 |
2009/01/08 | 258 | 258 | 251 | 253 | 10,400 |
2009/01/07 | 264 | 269 | 255 | 265 | 9,600 |
2009/01/06 | 253 | 259 | 252 | 259 | 10,300 |
2009/01/05 | 254 | 254 | 235 | 253 | 6,800 |