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 |
---|---|---|---|---|---|
2010/12/30 | 270 | 270 | 266 | 266 | 9,600 |
2010/12/29 | 267 | 270 | 265 | 270 | 19,500 |
2010/12/28 | 275 | 275 | 266 | 269 | 18,200 |
2010/12/27 | 274 | 274 | 260 | 267 | 32,800 |
2010/12/24 | 272 | 274 | 270 | 273 | 10,000 |
2010/12/22 | 280 | 280 | 275 | 276 | 11,000 |
2010/12/21 | 269 | 284 | 269 | 278 | 41,900 |
2010/12/20 | 285 | 285 | 266 | 266 | 27,100 |
2010/12/17 | 274 | 287 | 273 | 286 | 93,900 |
2010/12/16 | 270 | 276 | 270 | 276 | 52,900 |
2010/12/15 | 265 | 276 | 265 | 271 | 79,100 |
2010/12/14 | 261 | 264 | 260 | 264 | 27,300 |
2010/12/13 | 259 | 262 | 258 | 261 | 71,000 |
2010/12/10 | 260 | 260 | 253 | 260 | 38,800 |
2010/12/09 | 261 | 262 | 257 | 260 | 10,500 |
2010/12/08 | 260 | 263 | 259 | 263 | 13,500 |
2010/12/07 | 257 | 261 | 255 | 259 | 80,700 |
2010/12/06 | 260 | 261 | 257 | 260 | 49,700 |
2010/12/03 | 252 | 257 | 251 | 253 | 17,700 |
2010/12/02 | 251 | 256 | 244 | 250 | 21,800 |
2010/12/01 | 244 | 244 | 241 | 244 | 10,600 |
2010/11/30 | 252 | 253 | 248 | 249 | 10,600 |
2010/11/29 | 257 | 260 | 251 | 253 | 21,300 |
2010/11/26 | 254 | 256 | 254 | 254 | 10,500 |
2010/11/25 | 256 | 258 | 250 | 254 | 19,300 |
2010/11/24 | 260 | 260 | 255 | 255 | 15,000 |
2010/11/22 | 270 | 270 | 258 | 263 | 20,100 |
2010/11/19 | 262 | 262 | 254 | 256 | 17,600 |
2010/11/18 | 248 | 255 | 248 | 254 | 17,700 |
2010/11/17 | 248 | 248 | 239 | 248 | 18,900 |
2010/11/16 | 249 | 250 | 245 | 248 | 26,200 |
2010/11/15 | 247 | 250 | 247 | 248 | 20,800 |
2010/11/12 | 246 | 248 | 245 | 247 | 19,800 |
2010/11/11 | 248 | 249 | 246 | 248 | 15,200 |
2010/11/10 | 238 | 242 | 237 | 242 | 15,800 |
2010/11/09 | 236 | 240 | 235 | 240 | 9,000 |
2010/11/08 | 226 | 239 | 226 | 238 | 18,300 |
2010/11/05 | 213 | 225 | 213 | 225 | 27,700 |
2010/11/04 | 225 | 234 | 210 | 221 | 13,600 |
2010/11/02 | 227 | 228 | 220 | 224 | 7,800 |
2010/11/01 | 225 | 230 | 225 | 228 | 6,500 |
2010/10/29 | 242 | 242 | 230 | 230 | 19,800 |
2010/10/28 | 238 | 250 | 226 | 250 | 35,400 |
2010/10/27 | 237 | 241 | 236 | 238 | 10,700 |
2010/10/26 | 235 | 238 | 234 | 236 | 8,300 |
2010/10/25 | 235 | 238 | 231 | 234 | 16,900 |
2010/10/22 | 237 | 239 | 230 | 236 | 7,300 |
2010/10/21 | 240 | 243 | 230 | 235 | 22,000 |
2010/10/20 | 239 | 242 | 236 | 240 | 11,400 |
2010/10/19 | 241 | 250 | 241 | 244 | 15,200 |
2010/10/18 | 246 | 249 | 246 | 249 | 16,600 |
2010/10/15 | 244 | 247 | 244 | 245 | 18,200 |
2010/10/14 | 242 | 246 | 240 | 244 | 17,500 |
2010/10/13 | 243 | 247 | 230 | 234 | 7,500 |
2010/10/12 | 250 | 250 | 240 | 242 | 18,400 |
2010/10/08 | 238 | 248 | 233 | 245 | 24,800 |
2010/10/07 | 233 | 237 | 233 | 237 | 18,000 |
2010/10/06 | 231 | 236 | 230 | 235 | 8,300 |
2010/10/05 | 225 | 235 | 219 | 230 | 31,800 |
2010/10/04 | 232 | 232 | 229 | 232 | 15,000 |
2010/10/01 | 234 | 246 | 232 | 232 | 55,200 |
2010/09/30 | 244 | 244 | 231 | 232 | 13,300 |
2010/09/29 | 233 | 244 | 232 | 242 | 20,800 |
2010/09/28 | 230 | 240 | 230 | 236 | 14,100 |
2010/09/27 | 225 | 230 | 221 | 229 | 25,900 |
2010/09/24 | 220 | 222 | 218 | 220 | 12,400 |
2010/09/22 | 216 | 223 | 216 | 220 | 40,100 |
2010/09/21 | 233 | 236 | 223 | 223 | 36,600 |
2010/09/17 | 231 | 242 | 230 | 233 | 28,200 |
2010/09/16 | 232 | 232 | 226 | 228 | 25,000 |
2010/09/15 | 225 | 236 | 225 | 233 | 42,200 |
2010/09/14 | 221 | 227 | 220 | 224 | 13,000 |
2010/09/13 | 221 | 224 | 216 | 218 | 6,400 |
2010/09/10 | 224 | 226 | 211 | 214 | 34,500 |
2010/09/09 | 215 | 221 | 214 | 220 | 10,200 |
2010/09/08 | 217 | 219 | 213 | 215 | 17,000 |
2010/09/07 | 220 | 223 | 219 | 222 | 25,700 |
2010/09/06 | 215 | 219 | 215 | 215 | 13,400 |
2010/09/03 | 214 | 218 | 212 | 212 | 11,500 |
2010/09/02 | 218 | 218 | 209 | 215 | 11,800 |
2010/09/01 | 210 | 215 | 205 | 210 | 11,400 |
2010/08/31 | 215 | 217 | 209 | 210 | 9,900 |
2010/08/30 | 212 | 227 | 210 | 215 | 47,100 |
2010/08/27 | 210 | 214 | 206 | 206 | 19,700 |
2010/08/26 | 215 | 217 | 211 | 215 | 67,000 |
2010/08/25 | 211 | 218 | 201 | 211 | 19,600 |
2010/08/24 | 225 | 225 | 215 | 217 | 18,000 |
2010/08/23 | 220 | 220 | 218 | 218 | 6,600 |
2010/08/20 | 224 | 224 | 221 | 221 | 12,600 |
2010/08/19 | 229 | 229 | 225 | 227 | 9,500 |
2010/08/18 | 226 | 232 | 226 | 228 | 7,900 |
2010/08/17 | 227 | 228 | 223 | 226 | 6,800 |
2010/08/16 | 232 | 233 | 228 | 228 | 20,200 |
2010/08/13 | 231 | 232 | 225 | 232 | 16,000 |
2010/08/12 | 234 | 234 | 224 | 229 | 23,800 |
2010/08/11 | 244 | 244 | 236 | 237 | 7,800 |
2010/08/10 | 247 | 247 | 244 | 244 | 8,600 |
2010/08/09 | 251 | 251 | 245 | 247 | 7,600 |
2010/08/06 | 254 | 254 | 247 | 250 | 15,700 |
2010/08/05 | 250 | 259 | 250 | 254 | 5,900 |
2010/08/04 | 253 | 254 | 250 | 250 | 7,800 |
2010/08/03 | 256 | 257 | 251 | 253 | 3,900 |
2010/08/02 | 246 | 254 | 246 | 251 | 8,500 |
2010/07/30 | 256 | 260 | 250 | 254 | 20,900 |
2010/07/29 | 262 | 265 | 262 | 264 | 15,300 |
2010/07/28 | 262 | 267 | 261 | 267 | 16,600 |
2010/07/27 | 261 | 263 | 260 | 263 | 5,200 |
2010/07/26 | 260 | 262 | 259 | 260 | 8,000 |
2010/07/23 | 256 | 260 | 253 | 259 | 5,300 |
2010/07/22 | 249 | 249 | 239 | 248 | 11,700 |
2010/07/21 | 258 | 258 | 242 | 249 | 8,600 |
2010/07/20 | 259 | 261 | 256 | 257 | 6,300 |
2010/07/16 | 263 | 263 | 256 | 259 | 11,600 |
2010/07/15 | 262 | 267 | 262 | 263 | 28,700 |
2010/07/14 | 259 | 263 | 259 | 262 | 16,400 |
2010/07/13 | 258 | 260 | 257 | 257 | 14,500 |
2010/07/12 | 258 | 260 | 258 | 258 | 44,300 |
2010/07/09 | 266 | 267 | 264 | 266 | 11,600 |
2010/07/08 | 270 | 280 | 261 | 268 | 35,700 |
2010/07/07 | 260 | 272 | 258 | 268 | 19,900 |
2010/07/06 | 262 | 267 | 256 | 267 | 12,400 |
2010/07/05 | 262 | 267 | 262 | 266 | 14,400 |
2010/07/02 | 262 | 272 | 262 | 265 | 16,400 |
2010/07/01 | 265 | 273 | 261 | 265 | 10,600 |
2010/06/30 | 268 | 275 | 263 | 270 | 27,400 |
2010/06/29 | 285 | 288 | 283 | 284 | 13,600 |
2010/06/28 | 285 | 285 | 268 | 283 | 13,600 |
2010/06/25 | 280 | 290 | 279 | 285 | 15,200 |
2010/06/24 | 292 | 294 | 284 | 290 | 19,300 |
2010/06/23 | 293 | 293 | 291 | 292 | 8,500 |
2010/06/22 | 300 | 300 | 295 | 296 | 12,200 |
2010/06/21 | 288 | 298 | 288 | 298 | 21,100 |
2010/06/18 | 288 | 295 | 283 | 285 | 26,200 |
2010/06/17 | 287 | 295 | 281 | 284 | 43,600 |
2010/06/16 | 286 | 287 | 278 | 279 | 16,900 |
2010/06/15 | 274 | 280 | 273 | 278 | 17,800 |
2010/06/14 | 262 | 280 | 262 | 272 | 21,100 |
2010/06/11 | 269 | 269 | 260 | 260 | 40,200 |
2010/06/10 | 263 | 263 | 255 | 261 | 23,300 |
2010/06/09 | 262 | 264 | 261 | 262 | 11,100 |
2010/06/08 | 262 | 265 | 258 | 263 | 25,800 |
2010/06/07 | 277 | 277 | 258 | 262 | 77,400 |
2010/06/04 | 286 | 288 | 276 | 281 | 14,500 |
2010/06/03 | 284 | 284 | 278 | 283 | 54,800 |
2010/06/02 | 278 | 280 | 275 | 276 | 21,200 |
2010/06/01 | 280 | 284 | 278 | 278 | 8,600 |
2010/05/31 | 282 | 283 | 277 | 280 | 23,100 |
2010/05/28 | 276 | 281 | 271 | 280 | 47,400 |
2010/05/27 | 268 | 275 | 268 | 270 | 35,800 |
2010/05/26 | 280 | 287 | 274 | 274 | 26,200 |
2010/05/25 | 290 | 292 | 285 | 286 | 27,600 |
2010/05/24 | 291 | 298 | 283 | 292 | 29,600 |
2010/05/21 | 290 | 304 | 282 | 285 | 38,400 |
2010/05/20 | 298 | 305 | 298 | 302 | 20,500 |
2010/05/19 | 297 | 305 | 288 | 304 | 63,900 |
2010/05/18 | 296 | 314 | 294 | 305 | 130,900 |
2010/05/17 | 278 | 330 | 277 | 300 | 234,100 |
2010/05/14 | 277 | 279 | 276 | 277 | 35,500 |
2010/05/13 | 275 | 282 | 272 | 276 | 49,300 |
2010/05/12 | 281 | 282 | 277 | 278 | 26,800 |
2010/05/11 | 292 | 299 | 284 | 284 | 22,300 |
2010/05/10 | 287 | 301 | 283 | 286 | 57,200 |
2010/05/07 | 298 | 299 | 290 | 292 | 47,900 |
2010/05/06 | 313 | 315 | 310 | 310 | 51,100 |
2010/04/30 | 326 | 330 | 323 | 324 | 29,200 |
2010/04/28 | 321 | 323 | 312 | 323 | 25,400 |
2010/04/27 | 327 | 335 | 326 | 334 | 22,000 |
2010/04/26 | 338 | 338 | 327 | 331 | 51,200 |
2010/04/23 | 320 | 325 | 320 | 323 | 15,200 |
2010/04/22 | 328 | 328 | 320 | 325 | 21,000 |
2010/04/21 | 320 | 333 | 316 | 333 | 23,200 |
2010/04/20 | 323 | 336 | 318 | 320 | 45,500 |
2010/04/19 | 325 | 335 | 319 | 326 | 44,500 |
2010/04/16 | 339 | 339 | 331 | 336 | 19,900 |
2010/04/15 | 340 | 341 | 336 | 339 | 69,900 |
2010/04/14 | 330 | 338 | 325 | 338 | 61,400 |
2010/04/13 | 329 | 330 | 324 | 324 | 24,000 |
2010/04/12 | 322 | 335 | 318 | 330 | 82,300 |
2010/04/09 | 307 | 319 | 307 | 308 | 39,200 |
2010/04/08 | 305 | 320 | 295 | 311 | 21,600 |
2010/04/07 | 316 | 319 | 315 | 317 | 17,800 |
2010/04/06 | 324 | 324 | 316 | 316 | 29,100 |
2010/04/05 | 324 | 325 | 320 | 323 | 18,700 |
2010/04/02 | 326 | 329 | 317 | 321 | 20,500 |
2010/04/01 | 325 | 326 | 319 | 326 | 31,000 |
2010/03/31 | 323 | 333 | 318 | 331 | 58,200 |
2010/03/30 | 317 | 318 | 310 | 315 | 41,400 |
2010/03/29 | 318 | 325 | 311 | 320 | 56,500 |
2010/03/26 | 282 | 313 | 282 | 313 | 70,600 |
2010/03/25 | 272 | 283 | 270 | 280 | 24,300 |
2010/03/24 | 269 | 272 | 266 | 272 | 10,200 |
2010/03/23 | 270 | 270 | 267 | 269 | 5,300 |
2010/03/19 | 274 | 277 | 270 | 273 | 17,000 |
2010/03/18 | 274 | 279 | 269 | 272 | 14,600 |
2010/03/17 | 266 | 281 | 265 | 275 | 16,900 |
2010/03/16 | 270 | 271 | 268 | 269 | 13,700 |
2010/03/15 | 280 | 281 | 277 | 278 | 23,000 |
2010/03/12 | 271 | 280 | 268 | 280 | 32,200 |
2010/03/11 | 270 | 272 | 267 | 270 | 22,000 |
2010/03/10 | 267 | 271 | 264 | 267 | 10,200 |
2010/03/09 | 267 | 271 | 266 | 267 | 11,900 |
2010/03/08 | 271 | 271 | 265 | 267 | 18,300 |
2010/03/05 | 266 | 270 | 263 | 264 | 21,500 |
2010/03/04 | 269 | 270 | 265 | 266 | 20,900 |
2010/03/03 | 259 | 273 | 257 | 265 | 34,500 |
2010/03/02 | 258 | 258 | 253 | 258 | 11,300 |
2010/03/01 | 258 | 258 | 250 | 255 | 11,100 |
2010/02/26 | 246 | 252 | 243 | 250 | 21,900 |
2010/02/25 | 239 | 244 | 237 | 243 | 7,500 |
2010/02/24 | 248 | 248 | 236 | 239 | 10,400 |
2010/02/23 | 244 | 249 | 240 | 248 | 8,400 |
2010/02/22 | 239 | 247 | 239 | 243 | 11,800 |
2010/02/19 | 248 | 248 | 239 | 240 | 12,300 |
2010/02/18 | 250 | 250 | 246 | 246 | 9,900 |
2010/02/17 | 249 | 249 | 243 | 244 | 6,600 |
2010/02/16 | 240 | 248 | 240 | 242 | 8,700 |
2010/02/15 | 237 | 239 | 237 | 238 | 25,600 |
2010/02/12 | 237 | 239 | 233 | 237 | 13,300 |
2010/02/10 | 235 | 238 | 234 | 234 | 7,700 |
2010/02/09 | 233 | 240 | 231 | 234 | 14,900 |
2010/02/08 | 240 | 244 | 235 | 235 | 15,900 |
2010/02/05 | 240 | 248 | 240 | 246 | 10,100 |
2010/02/04 | 249 | 254 | 249 | 252 | 16,800 |
2010/02/03 | 248 | 254 | 245 | 249 | 34,500 |
2010/02/02 | 241 | 241 | 234 | 238 | 6,200 |
2010/02/01 | 227 | 235 | 226 | 233 | 20,000 |
2010/01/29 | 240 | 240 | 231 | 235 | 18,100 |
2010/01/28 | 238 | 250 | 236 | 241 | 28,000 |
2010/01/27 | 242 | 246 | 241 | 241 | 22,800 |
2010/01/26 | 253 | 255 | 246 | 247 | 29,700 |
2010/01/25 | 240 | 260 | 240 | 252 | 37,100 |
2010/01/22 | 253 | 254 | 249 | 251 | 20,000 |
2010/01/21 | 245 | 264 | 243 | 261 | 38,000 |
2010/01/20 | 273 | 274 | 255 | 257 | 19,200 |
2010/01/19 | 279 | 279 | 270 | 270 | 14,300 |
2010/01/18 | 273 | 273 | 269 | 271 | 20,500 |
2010/01/15 | 267 | 282 | 267 | 269 | 61,000 |
2010/01/14 | 254 | 268 | 251 | 267 | 20,500 |
2010/01/13 | 259 | 259 | 252 | 252 | 12,100 |
2010/01/12 | 247 | 260 | 247 | 260 | 14,600 |
2010/01/08 | 246 | 255 | 245 | 251 | 45,600 |
2010/01/07 | 236 | 245 | 226 | 245 | 46,600 |
2010/01/06 | 234 | 234 | 231 | 233 | 19,300 |
2010/01/05 | 228 | 231 | 224 | 229 | 28,500 |
2010/01/04 | 221 | 224 | 221 | 223 | 20,700 |