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 |
---|---|---|---|---|---|
2011/12/30 | 339 | 346 | 332 | 345 | 45,600 |
2011/12/29 | 336 | 340 | 332 | 340 | 20,500 |
2011/12/28 | 335 | 338 | 320 | 338 | 106,500 |
2011/12/27 | 346 | 346 | 323 | 328 | 94,400 |
2011/12/26 | 344 | 349 | 331 | 340 | 172,000 |
2011/12/22 | 329 | 348 | 326 | 345 | 316,300 |
2011/12/21 | 313 | 335 | 313 | 331 | 347,600 |
2011/12/20 | 288 | 318 | 288 | 313 | 65,200 |
2011/12/19 | 288 | 293 | 283 | 286 | 24,400 |
2011/12/16 | 320 | 320 | 290 | 292 | 99,200 |
2011/12/15 | 300 | 307 | 294 | 300 | 42,200 |
2011/12/14 | 309 | 312 | 297 | 302 | 47,300 |
2011/12/13 | 311 | 319 | 301 | 314 | 33,400 |
2011/12/12 | 322 | 325 | 305 | 315 | 93,200 |
2011/12/09 | 279 | 324 | 276 | 314 | 142,400 |
2011/12/08 | 283 | 283 | 279 | 282 | 18,800 |
2011/12/07 | 286 | 289 | 280 | 283 | 41,800 |
2011/12/06 | 293 | 295 | 282 | 289 | 48,700 |
2011/12/05 | 290 | 299 | 288 | 297 | 39,800 |
2011/12/02 | 291 | 297 | 288 | 295 | 58,500 |
2011/12/01 | 297 | 302 | 285 | 296 | 76,300 |
2011/11/30 | 295 | 300 | 281 | 295 | 101,100 |
2011/11/29 | 275 | 297 | 271 | 293 | 178,000 |
2011/11/28 | 278 | 282 | 266 | 271 | 79,500 |
2011/11/25 | 284 | 284 | 270 | 277 | 103,100 |
2011/11/24 | 259 | 280 | 251 | 276 | 203,000 |
2011/11/22 | 237 | 251 | 235 | 251 | 11,800 |
2011/11/21 | 238 | 239 | 235 | 238 | 4,500 |
2011/11/18 | 243 | 243 | 240 | 241 | 4,500 |
2011/11/17 | 239 | 245 | 239 | 243 | 7,800 |
2011/11/16 | 262 | 262 | 237 | 238 | 27,900 |
2011/11/15 | 258 | 263 | 258 | 260 | 34,000 |
2011/11/14 | 253 | 258 | 250 | 258 | 11,900 |
2011/11/11 | 243 | 254 | 243 | 252 | 20,400 |
2011/11/10 | 243 | 245 | 239 | 245 | 13,900 |
2011/11/09 | 248 | 249 | 246 | 248 | 7,800 |
2011/11/08 | 251 | 254 | 243 | 245 | 29,700 |
2011/11/07 | 250 | 253 | 243 | 251 | 47,000 |
2011/11/04 | 240 | 245 | 239 | 245 | 4,600 |
2011/11/02 | 234 | 240 | 234 | 238 | 11,000 |
2011/11/01 | 237 | 243 | 237 | 239 | 6,300 |
2011/10/31 | 239 | 246 | 238 | 239 | 13,100 |
2011/10/28 | 245 | 245 | 236 | 236 | 19,800 |
2011/10/27 | 236 | 239 | 230 | 239 | 10,600 |
2011/10/26 | 236 | 237 | 235 | 235 | 7,800 |
2011/10/25 | 237 | 237 | 234 | 236 | 3,200 |
2011/10/24 | 234 | 239 | 230 | 239 | 10,600 |
2011/10/21 | 235 | 235 | 227 | 229 | 6,600 |
2011/10/20 | 235 | 235 | 225 | 232 | 15,100 |
2011/10/19 | 240 | 240 | 233 | 233 | 10,300 |
2011/10/18 | 241 | 241 | 235 | 235 | 6,400 |
2011/10/17 | 248 | 249 | 236 | 242 | 64,400 |
2011/10/14 | 243 | 245 | 243 | 244 | 7,000 |
2011/10/13 | 245 | 250 | 244 | 246 | 18,800 |
2011/10/12 | 242 | 244 | 241 | 244 | 4,500 |
2011/10/11 | 239 | 244 | 239 | 243 | 8,100 |
2011/10/07 | 237 | 239 | 232 | 238 | 8,200 |
2011/10/06 | 230 | 235 | 230 | 235 | 5,400 |
2011/10/05 | 235 | 235 | 229 | 229 | 19,500 |
2011/10/04 | 235 | 237 | 234 | 234 | 7,900 |
2011/10/03 | 245 | 246 | 242 | 243 | 9,900 |
2011/09/30 | 253 | 253 | 248 | 248 | 14,500 |
2011/09/29 | 247 | 250 | 244 | 250 | 14,700 |
2011/09/28 | 247 | 251 | 241 | 246 | 21,200 |
2011/09/27 | 236 | 245 | 230 | 245 | 15,200 |
2011/09/26 | 240 | 245 | 229 | 235 | 20,500 |
2011/09/22 | 241 | 242 | 238 | 240 | 8,300 |
2011/09/21 | 247 | 247 | 244 | 246 | 5,700 |
2011/09/20 | 244 | 247 | 240 | 247 | 13,500 |
2011/09/16 | 246 | 248 | 246 | 247 | 7,800 |
2011/09/15 | 247 | 249 | 237 | 243 | 30,900 |
2011/09/14 | 249 | 249 | 241 | 247 | 16,300 |
2011/09/13 | 248 | 250 | 234 | 247 | 25,300 |
2011/09/12 | 246 | 246 | 239 | 244 | 28,800 |
2011/09/09 | 242 | 247 | 242 | 242 | 30,200 |
2011/09/08 | 248 | 248 | 243 | 248 | 13,100 |
2011/09/07 | 248 | 248 | 241 | 245 | 5,200 |
2011/09/06 | 243 | 246 | 241 | 243 | 13,900 |
2011/09/05 | 243 | 248 | 241 | 246 | 12,400 |
2011/09/02 | 242 | 247 | 242 | 246 | 14,200 |
2011/09/01 | 246 | 247 | 243 | 246 | 8,300 |
2011/08/31 | 244 | 247 | 236 | 242 | 14,600 |
2011/08/30 | 248 | 248 | 244 | 246 | 7,300 |
2011/08/29 | 249 | 251 | 233 | 246 | 30,000 |
2011/08/26 | 247 | 250 | 242 | 246 | 29,600 |
2011/08/25 | 240 | 254 | 235 | 245 | 48,300 |
2011/08/24 | 244 | 245 | 227 | 232 | 33,700 |
2011/08/23 | 236 | 243 | 233 | 240 | 12,600 |
2011/08/22 | 236 | 244 | 232 | 233 | 18,600 |
2011/08/19 | 241 | 248 | 239 | 244 | 28,700 |
2011/08/18 | 248 | 250 | 244 | 247 | 18,500 |
2011/08/17 | 250 | 252 | 248 | 250 | 23,100 |
2011/08/16 | 251 | 255 | 244 | 250 | 30,100 |
2011/08/15 | 240 | 240 | 237 | 240 | 25,300 |
2011/08/12 | 239 | 240 | 232 | 238 | 14,900 |
2011/08/11 | 227 | 237 | 227 | 234 | 14,600 |
2011/08/10 | 233 | 239 | 232 | 234 | 41,500 |
2011/08/09 | 217 | 228 | 201 | 228 | 36,300 |
2011/08/08 | 228 | 234 | 217 | 223 | 25,700 |
2011/08/05 | 222 | 227 | 216 | 227 | 35,200 |
2011/08/04 | 234 | 234 | 231 | 231 | 9,700 |
2011/08/03 | 234 | 235 | 224 | 230 | 19,000 |
2011/08/02 | 239 | 241 | 239 | 239 | 5,800 |
2011/08/01 | 241 | 245 | 237 | 242 | 19,100 |
2011/07/29 | 249 | 249 | 243 | 243 | 8,000 |
2011/07/28 | 249 | 249 | 245 | 249 | 8,700 |
2011/07/27 | 253 | 253 | 248 | 251 | 19,300 |
2011/07/26 | 252 | 255 | 252 | 253 | 5,200 |
2011/07/25 | 257 | 258 | 249 | 252 | 34,900 |
2011/07/22 | 249 | 254 | 249 | 254 | 7,400 |
2011/07/21 | 251 | 251 | 249 | 249 | 13,800 |
2011/07/20 | 255 | 256 | 252 | 253 | 8,700 |
2011/07/19 | 254 | 257 | 253 | 254 | 8,500 |
2011/07/15 | 256 | 261 | 255 | 257 | 43,800 |
2011/07/14 | 254 | 257 | 251 | 256 | 10,300 |
2011/07/13 | 253 | 257 | 252 | 255 | 11,100 |
2011/07/12 | 255 | 256 | 253 | 256 | 9,800 |
2011/07/11 | 256 | 260 | 256 | 258 | 11,000 |
2011/07/08 | 258 | 261 | 256 | 256 | 19,600 |
2011/07/07 | 256 | 257 | 255 | 256 | 10,700 |
2011/07/06 | 255 | 256 | 253 | 255 | 14,300 |
2011/07/05 | 260 | 260 | 250 | 256 | 15,100 |
2011/07/04 | 254 | 255 | 251 | 253 | 15,200 |
2011/07/01 | 251 | 254 | 251 | 251 | 11,200 |
2011/06/30 | 250 | 251 | 248 | 251 | 10,900 |
2011/06/29 | 246 | 250 | 245 | 248 | 11,600 |
2011/06/28 | 244 | 248 | 244 | 244 | 11,700 |
2011/06/27 | 248 | 248 | 245 | 245 | 13,100 |
2011/06/24 | 248 | 248 | 246 | 248 | 7,300 |
2011/06/23 | 246 | 247 | 245 | 246 | 12,500 |
2011/06/22 | 240 | 247 | 240 | 245 | 22,000 |
2011/06/21 | 237 | 239 | 237 | 239 | 8,700 |
2011/06/20 | 234 | 238 | 234 | 237 | 6,700 |
2011/06/17 | 236 | 238 | 235 | 235 | 25,500 |
2011/06/16 | 239 | 239 | 237 | 237 | 15,700 |
2011/06/15 | 243 | 245 | 234 | 239 | 51,600 |
2011/06/14 | 240 | 243 | 238 | 243 | 24,000 |
2011/06/13 | 240 | 241 | 233 | 240 | 23,700 |
2011/06/10 | 243 | 245 | 241 | 241 | 25,500 |
2011/06/09 | 239 | 244 | 237 | 242 | 40,200 |
2011/06/08 | 240 | 244 | 237 | 238 | 21,200 |
2011/06/07 | 240 | 245 | 237 | 240 | 12,400 |
2011/06/06 | 240 | 245 | 238 | 240 | 21,100 |
2011/06/03 | 245 | 251 | 243 | 243 | 54,800 |
2011/06/02 | 247 | 251 | 245 | 247 | 37,300 |
2011/06/01 | 252 | 252 | 250 | 252 | 16,800 |
2011/05/31 | 250 | 252 | 249 | 252 | 24,700 |
2011/05/30 | 252 | 254 | 247 | 250 | 23,600 |
2011/05/27 | 253 | 254 | 252 | 252 | 14,600 |
2011/05/26 | 252 | 256 | 252 | 256 | 19,100 |
2011/05/25 | 254 | 257 | 252 | 252 | 13,400 |
2011/05/24 | 251 | 258 | 251 | 258 | 47,500 |
2011/05/23 | 249 | 251 | 245 | 248 | 20,600 |
2011/05/20 | 257 | 257 | 253 | 253 | 13,400 |
2011/05/19 | 260 | 260 | 251 | 253 | 47,900 |
2011/05/18 | 257 | 259 | 254 | 259 | 27,800 |
2011/05/17 | 255 | 257 | 252 | 256 | 44,400 |
2011/05/16 | 261 | 265 | 256 | 258 | 120,000 |
2011/05/13 | 280 | 285 | 277 | 285 | 80,800 |
2011/05/12 | 286 | 289 | 279 | 283 | 175,400 |
2011/05/11 | 279 | 295 | 271 | 285 | 532,700 |
2011/05/10 | 252 | 256 | 252 | 255 | 32,300 |
2011/05/09 | 255 | 255 | 250 | 252 | 17,600 |
2011/05/06 | 249 | 251 | 249 | 251 | 10,700 |
2011/05/02 | 251 | 258 | 251 | 253 | 18,500 |
2011/04/28 | 244 | 254 | 243 | 249 | 15,400 |
2011/04/27 | 249 | 249 | 241 | 243 | 43,700 |
2011/04/26 | 248 | 250 | 245 | 245 | 25,300 |
2011/04/25 | 248 | 256 | 244 | 244 | 24,400 |
2011/04/22 | 247 | 249 | 244 | 248 | 12,300 |
2011/04/21 | 251 | 252 | 246 | 247 | 13,600 |
2011/04/20 | 250 | 254 | 247 | 247 | 13,100 |
2011/04/19 | 260 | 261 | 249 | 250 | 26,600 |
2011/04/18 | 255 | 259 | 255 | 259 | 14,300 |
2011/04/15 | 256 | 258 | 255 | 255 | 13,900 |
2011/04/14 | 249 | 258 | 249 | 253 | 17,600 |
2011/04/13 | 252 | 252 | 247 | 249 | 30,700 |
2011/04/12 | 254 | 259 | 252 | 252 | 24,300 |
2011/04/11 | 257 | 262 | 257 | 259 | 7,700 |
2011/04/08 | 251 | 264 | 250 | 258 | 28,400 |
2011/04/07 | 260 | 261 | 255 | 255 | 14,600 |
2011/04/06 | 262 | 262 | 251 | 257 | 18,600 |
2011/04/05 | 267 | 270 | 263 | 263 | 32,400 |
2011/04/04 | 270 | 278 | 270 | 272 | 15,300 |
2011/04/01 | 284 | 284 | 272 | 275 | 26,000 |
2011/03/31 | 282 | 285 | 278 | 285 | 31,000 |
2011/03/30 | 278 | 280 | 270 | 279 | 28,600 |
2011/03/29 | 272 | 276 | 268 | 276 | 25,700 |
2011/03/28 | 262 | 283 | 262 | 274 | 52,100 |
2011/03/25 | 274 | 279 | 260 | 262 | 51,900 |
2011/03/24 | 267 | 269 | 259 | 260 | 49,900 |
2011/03/23 | 276 | 279 | 268 | 271 | 34,300 |
2011/03/22 | 282 | 287 | 265 | 280 | 54,900 |
2011/03/18 | 250 | 274 | 250 | 274 | 29,400 |
2011/03/17 | 213 | 253 | 213 | 249 | 48,200 |
2011/03/16 | 204 | 232 | 203 | 222 | 121,100 |
2011/03/15 | 251 | 258 | 184 | 213 | 177,600 |
2011/03/14 | 256 | 296 | 256 | 263 | 105,200 |
2011/03/11 | 319 | 327 | 312 | 320 | 108,800 |
2011/03/10 | 334 | 334 | 323 | 327 | 40,000 |
2011/03/09 | 343 | 343 | 332 | 339 | 54,600 |
2011/03/08 | 343 | 345 | 335 | 342 | 102,600 |
2011/03/07 | 333 | 350 | 330 | 348 | 290,900 |
2011/03/04 | 309 | 320 | 307 | 320 | 67,900 |
2011/03/03 | 295 | 306 | 295 | 306 | 35,800 |
2011/03/02 | 301 | 305 | 295 | 295 | 41,000 |
2011/03/01 | 300 | 306 | 299 | 302 | 29,200 |
2011/02/28 | 292 | 300 | 292 | 298 | 37,700 |
2011/02/25 | 294 | 297 | 293 | 295 | 16,100 |
2011/02/24 | 292 | 299 | 287 | 291 | 49,000 |
2011/02/23 | 291 | 301 | 291 | 292 | 28,200 |
2011/02/22 | 293 | 304 | 293 | 295 | 81,400 |
2011/02/21 | 300 | 301 | 294 | 298 | 102,800 |
2011/02/18 | 308 | 309 | 303 | 304 | 25,700 |
2011/02/17 | 306 | 310 | 305 | 307 | 22,500 |
2011/02/16 | 305 | 309 | 301 | 305 | 35,000 |
2011/02/15 | 302 | 307 | 299 | 305 | 48,200 |
2011/02/14 | 307 | 307 | 300 | 303 | 32,600 |
2011/02/10 | 304 | 306 | 300 | 305 | 20,200 |
2011/02/09 | 306 | 307 | 300 | 304 | 30,500 |
2011/02/08 | 315 | 315 | 305 | 305 | 43,700 |
2011/02/07 | 306 | 310 | 297 | 307 | 39,800 |
2011/02/04 | 316 | 316 | 308 | 310 | 51,500 |
2011/02/03 | 303 | 309 | 303 | 309 | 23,900 |
2011/02/02 | 310 | 312 | 303 | 303 | 109,600 |
2011/02/01 | 294 | 302 | 294 | 302 | 25,600 |
2011/01/31 | 290 | 300 | 288 | 297 | 72,700 |
2011/01/28 | 315 | 315 | 304 | 306 | 34,300 |
2011/01/27 | 312 | 315 | 308 | 312 | 28,400 |
2011/01/26 | 310 | 310 | 303 | 305 | 36,000 |
2011/01/25 | 300 | 318 | 297 | 310 | 67,400 |
2011/01/24 | 292 | 302 | 292 | 296 | 67,300 |
2011/01/21 | 317 | 317 | 296 | 296 | 86,600 |
2011/01/20 | 317 | 324 | 317 | 317 | 45,000 |
2011/01/19 | 324 | 324 | 319 | 322 | 64,100 |
2011/01/18 | 325 | 327 | 320 | 321 | 110,800 |
2011/01/17 | 331 | 331 | 320 | 329 | 129,800 |
2011/01/14 | 321 | 327 | 315 | 327 | 346,500 |
2011/01/13 | 290 | 363 | 290 | 320 | 1,120,800 |
2011/01/12 | 288 | 289 | 283 | 283 | 41,200 |
2011/01/11 | 281 | 287 | 279 | 285 | 27,200 |
2011/01/07 | 284 | 284 | 275 | 282 | 18,300 |
2011/01/06 | 274 | 284 | 274 | 283 | 25,400 |
2011/01/05 | 275 | 275 | 271 | 275 | 15,200 |
2011/01/04 | 273 | 273 | 268 | 271 | 13,100 |