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 |
---|---|---|---|---|---|
2012/12/28 | 416 | 416 | 406 | 416 | 8,200 |
2012/12/27 | 402 | 413 | 398 | 408 | 31,300 |
2012/12/26 | 406 | 408 | 395 | 396 | 35,600 |
2012/12/25 | 395 | 403 | 393 | 402 | 15,500 |
2012/12/21 | 400 | 403 | 393 | 393 | 23,900 |
2012/12/20 | 397 | 407 | 387 | 395 | 35,400 |
2012/12/19 | 386 | 412 | 380 | 401 | 64,800 |
2012/12/18 | 376 | 385 | 376 | 379 | 16,000 |
2012/12/17 | 370 | 379 | 370 | 376 | 19,000 |
2012/12/14 | 366 | 373 | 365 | 369 | 52,600 |
2012/12/13 | 364 | 367 | 351 | 364 | 41,200 |
2012/12/12 | 351 | 361 | 351 | 361 | 5,400 |
2012/12/11 | 351 | 362 | 351 | 359 | 19,200 |
2012/12/10 | 359 | 359 | 348 | 356 | 10,600 |
2012/12/07 | 347 | 359 | 345 | 354 | 24,100 |
2012/12/06 | 339 | 344 | 338 | 343 | 13,300 |
2012/12/05 | 325 | 337 | 325 | 337 | 7,600 |
2012/12/04 | 337 | 340 | 330 | 333 | 13,800 |
2012/12/03 | 336 | 340 | 336 | 339 | 10,300 |
2012/11/30 | 338 | 341 | 337 | 338 | 14,200 |
2012/11/29 | 346 | 346 | 335 | 340 | 19,500 |
2012/11/28 | 339 | 342 | 335 | 339 | 23,400 |
2012/11/27 | 327 | 338 | 327 | 338 | 23,400 |
2012/11/26 | 346 | 346 | 327 | 327 | 22,500 |
2012/11/22 | 321 | 323 | 318 | 322 | 23,200 |
2012/11/21 | 316 | 320 | 315 | 317 | 8,400 |
2012/11/20 | 319 | 319 | 315 | 315 | 7,200 |
2012/11/19 | 316 | 319 | 316 | 317 | 10,600 |
2012/11/16 | 316 | 320 | 311 | 315 | 19,200 |
2012/11/15 | 311 | 318 | 311 | 317 | 29,700 |
2012/11/14 | 307 | 314 | 307 | 311 | 6,100 |
2012/11/13 | 313 | 315 | 308 | 311 | 24,200 |
2012/11/12 | 324 | 324 | 310 | 310 | 9,000 |
2012/11/09 | 316 | 317 | 313 | 314 | 6,400 |
2012/11/08 | 320 | 321 | 320 | 320 | 9,800 |
2012/11/07 | 320 | 323 | 320 | 320 | 20,900 |
2012/11/06 | 315 | 315 | 312 | 313 | 5,200 |
2012/11/05 | 316 | 316 | 313 | 316 | 6,700 |
2012/11/02 | 315 | 317 | 311 | 317 | 12,900 |
2012/11/01 | 302 | 317 | 301 | 317 | 13,400 |
2012/10/31 | 295 | 305 | 295 | 302 | 18,100 |
2012/10/30 | 305 | 310 | 299 | 299 | 51,000 |
2012/10/29 | 309 | 315 | 306 | 310 | 14,900 |
2012/10/26 | 309 | 309 | 299 | 303 | 17,600 |
2012/10/25 | 306 | 307 | 296 | 303 | 20,100 |
2012/10/24 | 319 | 319 | 309 | 310 | 19,500 |
2012/10/23 | 316 | 317 | 310 | 311 | 14,400 |
2012/10/22 | 315 | 319 | 315 | 316 | 10,200 |
2012/10/19 | 315 | 321 | 315 | 321 | 12,700 |
2012/10/18 | 320 | 322 | 316 | 319 | 19,800 |
2012/10/17 | 308 | 320 | 301 | 315 | 15,500 |
2012/10/16 | 300 | 315 | 299 | 301 | 19,600 |
2012/10/15 | 297 | 300 | 297 | 297 | 25,700 |
2012/10/12 | 299 | 301 | 294 | 297 | 15,400 |
2012/10/11 | 292 | 307 | 292 | 300 | 16,600 |
2012/10/10 | 298 | 302 | 293 | 298 | 16,400 |
2012/10/09 | 312 | 312 | 295 | 295 | 17,300 |
2012/10/05 | 309 | 321 | 309 | 316 | 14,100 |
2012/10/04 | 302 | 312 | 302 | 312 | 7,900 |
2012/10/03 | 304 | 308 | 300 | 305 | 7,800 |
2012/10/02 | 312 | 312 | 305 | 305 | 13,000 |
2012/10/01 | 317 | 317 | 310 | 311 | 8,700 |
2012/09/28 | 322 | 325 | 316 | 316 | 11,300 |
2012/09/27 | 317 | 325 | 313 | 321 | 20,500 |
2012/09/26 | 324 | 325 | 313 | 316 | 18,200 |
2012/09/25 | 320 | 327 | 318 | 327 | 20,200 |
2012/09/24 | 331 | 333 | 324 | 328 | 18,000 |
2012/09/21 | 322 | 327 | 321 | 327 | 12,700 |
2012/09/20 | 321 | 327 | 321 | 321 | 11,500 |
2012/09/19 | 324 | 327 | 322 | 324 | 21,900 |
2012/09/18 | 320 | 327 | 320 | 324 | 33,700 |
2012/09/14 | 323 | 324 | 320 | 320 | 27,100 |
2012/09/13 | 310 | 319 | 310 | 318 | 12,800 |
2012/09/12 | 305 | 310 | 303 | 310 | 8,000 |
2012/09/11 | 297 | 309 | 297 | 305 | 10,900 |
2012/09/10 | 287 | 303 | 287 | 300 | 19,900 |
2012/09/07 | 295 | 298 | 288 | 290 | 9,800 |
2012/09/06 | 289 | 292 | 287 | 287 | 14,500 |
2012/09/05 | 290 | 291 | 288 | 290 | 13,400 |
2012/09/04 | 290 | 292 | 288 | 290 | 9,600 |
2012/09/03 | 290 | 291 | 286 | 286 | 9,300 |
2012/08/31 | 292 | 295 | 287 | 288 | 14,500 |
2012/08/30 | 309 | 309 | 293 | 294 | 16,000 |
2012/08/29 | 306 | 309 | 305 | 306 | 11,300 |
2012/08/28 | 309 | 309 | 304 | 306 | 17,500 |
2012/08/27 | 301 | 310 | 301 | 301 | 12,400 |
2012/08/24 | 301 | 310 | 300 | 300 | 18,800 |
2012/08/23 | 302 | 306 | 301 | 301 | 9,900 |
2012/08/22 | 311 | 312 | 303 | 307 | 15,200 |
2012/08/21 | 313 | 318 | 311 | 314 | 10,600 |
2012/08/20 | 321 | 322 | 313 | 313 | 9,200 |
2012/08/17 | 323 | 326 | 319 | 322 | 9,800 |
2012/08/16 | 312 | 323 | 309 | 323 | 16,700 |
2012/08/15 | 324 | 330 | 302 | 311 | 34,600 |
2012/08/14 | 310 | 326 | 310 | 324 | 18,800 |
2012/08/13 | 311 | 313 | 305 | 309 | 11,400 |
2012/08/10 | 311 | 312 | 306 | 307 | 21,400 |
2012/08/09 | 312 | 314 | 305 | 311 | 16,300 |
2012/08/08 | 310 | 315 | 303 | 306 | 16,900 |
2012/08/07 | 302 | 308 | 300 | 306 | 14,200 |
2012/08/06 | 293 | 295 | 278 | 294 | 23,600 |
2012/08/03 | 300 | 300 | 292 | 292 | 8,800 |
2012/08/02 | 309 | 309 | 301 | 302 | 10,600 |
2012/08/01 | 308 | 309 | 305 | 309 | 10,600 |
2012/07/31 | 312 | 315 | 310 | 312 | 12,200 |
2012/07/30 | 310 | 325 | 303 | 325 | 11,600 |
2012/07/27 | 297 | 310 | 297 | 310 | 14,100 |
2012/07/26 | 291 | 306 | 291 | 292 | 11,200 |
2012/07/25 | 291 | 296 | 291 | 291 | 11,400 |
2012/07/24 | 291 | 300 | 291 | 299 | 9,900 |
2012/07/23 | 307 | 307 | 299 | 299 | 21,000 |
2012/07/20 | 323 | 325 | 314 | 315 | 13,400 |
2012/07/19 | 330 | 330 | 323 | 329 | 15,100 |
2012/07/18 | 335 | 337 | 326 | 326 | 68,200 |
2012/07/17 | 331 | 340 | 331 | 339 | 32,900 |
2012/07/13 | 318 | 329 | 318 | 327 | 16,900 |
2012/07/12 | 328 | 328 | 321 | 321 | 9,200 |
2012/07/11 | 327 | 328 | 323 | 326 | 10,200 |
2012/07/10 | 324 | 325 | 320 | 321 | 9,200 |
2012/07/09 | 316 | 321 | 316 | 319 | 8,400 |
2012/07/06 | 320 | 328 | 318 | 319 | 15,500 |
2012/07/05 | 320 | 326 | 320 | 324 | 7,400 |
2012/07/04 | 325 | 325 | 316 | 319 | 26,100 |
2012/07/03 | 318 | 323 | 318 | 323 | 20,000 |
2012/07/02 | 335 | 336 | 318 | 318 | 29,400 |
2012/06/29 | 330 | 340 | 327 | 335 | 26,500 |
2012/06/28 | 326 | 338 | 326 | 330 | 11,300 |
2012/06/27 | 315 | 327 | 313 | 326 | 11,200 |
2012/06/26 | 323 | 323 | 315 | 315 | 26,500 |
2012/06/25 | 330 | 337 | 320 | 322 | 16,600 |
2012/06/22 | 335 | 342 | 330 | 333 | 16,000 |
2012/06/21 | 328 | 340 | 328 | 336 | 5,100 |
2012/06/20 | 338 | 341 | 325 | 333 | 22,400 |
2012/06/19 | 336 | 344 | 333 | 333 | 10,900 |
2012/06/18 | 324 | 336 | 324 | 336 | 16,800 |
2012/06/15 | 328 | 333 | 323 | 324 | 26,800 |
2012/06/14 | 326 | 328 | 318 | 328 | 11,100 |
2012/06/13 | 326 | 330 | 317 | 326 | 20,900 |
2012/06/12 | 318 | 326 | 312 | 326 | 21,500 |
2012/06/11 | 332 | 332 | 314 | 318 | 23,300 |
2012/06/08 | 333 | 333 | 315 | 322 | 26,100 |
2012/06/07 | 321 | 331 | 321 | 328 | 17,800 |
2012/06/06 | 312 | 319 | 310 | 319 | 13,100 |
2012/06/05 | 290 | 302 | 290 | 301 | 15,100 |
2012/06/04 | 294 | 294 | 290 | 291 | 12,100 |
2012/06/01 | 313 | 313 | 303 | 304 | 9,200 |
2012/05/31 | 315 | 320 | 315 | 317 | 12,400 |
2012/05/30 | 323 | 327 | 316 | 327 | 13,200 |
2012/05/29 | 318 | 325 | 303 | 314 | 19,900 |
2012/05/28 | 332 | 332 | 305 | 311 | 23,800 |
2012/05/25 | 333 | 333 | 320 | 332 | 18,900 |
2012/05/24 | 330 | 330 | 320 | 325 | 8,400 |
2012/05/23 | 331 | 331 | 317 | 318 | 20,200 |
2012/05/22 | 323 | 327 | 322 | 323 | 20,500 |
2012/05/21 | 310 | 316 | 303 | 315 | 29,300 |
2012/05/18 | 315 | 316 | 298 | 303 | 52,500 |
2012/05/17 | 322 | 335 | 319 | 326 | 31,800 |
2012/05/16 | 329 | 338 | 319 | 322 | 27,000 |
2012/05/15 | 340 | 340 | 318 | 333 | 72,800 |
2012/05/14 | 360 | 360 | 316 | 340 | 132,400 |
2012/05/11 | 431 | 431 | 391 | 392 | 30,300 |
2012/05/10 | 421 | 427 | 415 | 427 | 14,800 |
2012/05/09 | 422 | 442 | 418 | 421 | 87,600 |
2012/05/08 | 400 | 415 | 392 | 415 | 23,200 |
2012/05/07 | 390 | 398 | 385 | 394 | 29,100 |
2012/05/02 | 396 | 400 | 388 | 395 | 23,600 |
2012/05/01 | 410 | 412 | 384 | 399 | 45,000 |
2012/04/27 | 417 | 417 | 410 | 411 | 15,600 |
2012/04/26 | 421 | 437 | 411 | 420 | 29,500 |
2012/04/25 | 422 | 425 | 415 | 420 | 17,700 |
2012/04/24 | 418 | 418 | 410 | 415 | 11,300 |
2012/04/23 | 423 | 430 | 413 | 416 | 20,400 |
2012/04/20 | 413 | 423 | 408 | 419 | 22,400 |
2012/04/19 | 421 | 424 | 417 | 417 | 11,800 |
2012/04/18 | 417 | 425 | 417 | 422 | 25,200 |
2012/04/17 | 410 | 420 | 405 | 409 | 21,200 |
2012/04/16 | 421 | 425 | 409 | 416 | 38,100 |
2012/04/13 | 427 | 430 | 418 | 421 | 39,800 |
2012/04/12 | 420 | 424 | 404 | 424 | 50,300 |
2012/04/11 | 419 | 435 | 406 | 414 | 83,000 |
2012/04/10 | 411 | 428 | 411 | 422 | 46,000 |
2012/04/09 | 412 | 424 | 406 | 417 | 51,100 |
2012/04/06 | 430 | 438 | 420 | 428 | 44,400 |
2012/04/05 | 433 | 443 | 430 | 436 | 50,300 |
2012/04/04 | 460 | 460 | 447 | 447 | 83,700 |
2012/04/03 | 452 | 459 | 452 | 457 | 30,400 |
2012/04/02 | 461 | 465 | 453 | 453 | 35,700 |
2012/03/30 | 452 | 463 | 448 | 457 | 55,200 |
2012/03/29 | 460 | 460 | 452 | 457 | 35,600 |
2012/03/28 | 442 | 456 | 435 | 456 | 40,300 |
2012/03/27 | 439 | 446 | 435 | 442 | 56,500 |
2012/03/26 | 437 | 442 | 431 | 431 | 27,100 |
2012/03/23 | 443 | 443 | 436 | 437 | 27,100 |
2012/03/22 | 429 | 445 | 428 | 445 | 47,700 |
2012/03/21 | 445 | 448 | 434 | 434 | 49,000 |
2012/03/19 | 441 | 458 | 441 | 445 | 63,600 |
2012/03/16 | 427 | 445 | 425 | 438 | 73,100 |
2012/03/15 | 431 | 433 | 423 | 425 | 74,500 |
2012/03/14 | 435 | 435 | 426 | 431 | 55,400 |
2012/03/13 | 428 | 436 | 420 | 426 | 81,600 |
2012/03/12 | 434 | 443 | 430 | 432 | 88,800 |
2012/03/09 | 434 | 438 | 428 | 431 | 87,800 |
2012/03/08 | 431 | 438 | 430 | 434 | 73,100 |
2012/03/07 | 426 | 429 | 417 | 428 | 69,200 |
2012/03/06 | 426 | 440 | 422 | 432 | 110,100 |
2012/03/05 | 421 | 439 | 413 | 420 | 235,100 |
2012/03/02 | 401 | 410 | 397 | 410 | 61,900 |
2012/03/01 | 405 | 405 | 393 | 400 | 50,900 |
2012/02/29 | 401 | 411 | 393 | 398 | 53,700 |
2012/02/28 | 395 | 407 | 389 | 407 | 40,800 |
2012/02/27 | 396 | 398 | 392 | 395 | 47,100 |
2012/02/24 | 405 | 405 | 390 | 396 | 44,700 |
2012/02/23 | 396 | 400 | 390 | 400 | 28,200 |
2012/02/22 | 384 | 400 | 380 | 397 | 65,800 |
2012/02/21 | 377 | 383 | 377 | 378 | 31,300 |
2012/02/20 | 386 | 389 | 374 | 377 | 52,300 |
2012/02/17 | 385 | 390 | 378 | 381 | 57,700 |
2012/02/16 | 392 | 399 | 374 | 377 | 64,100 |
2012/02/15 | 385 | 399 | 385 | 392 | 90,300 |
2012/02/14 | 378 | 385 | 374 | 385 | 74,200 |
2012/02/13 | 386 | 393 | 364 | 370 | 178,800 |
2012/02/10 | 405 | 405 | 393 | 394 | 40,300 |
2012/02/09 | 393 | 407 | 389 | 405 | 61,000 |
2012/02/08 | 388 | 397 | 388 | 397 | 58,700 |
2012/02/07 | 377 | 389 | 377 | 387 | 35,900 |
2012/02/06 | 381 | 388 | 376 | 376 | 58,300 |
2012/02/03 | 391 | 393 | 384 | 384 | 25,000 |
2012/02/02 | 382 | 390 | 381 | 386 | 16,900 |
2012/02/01 | 381 | 387 | 380 | 382 | 30,700 |
2012/01/31 | 392 | 395 | 386 | 387 | 35,200 |
2012/01/30 | 381 | 394 | 380 | 393 | 66,000 |
2012/01/27 | 390 | 400 | 382 | 382 | 84,400 |
2012/01/26 | 388 | 388 | 368 | 387 | 77,000 |
2012/01/25 | 356 | 380 | 356 | 380 | 36,500 |
2012/01/24 | 365 | 369 | 352 | 358 | 58,000 |
2012/01/23 | 353 | 375 | 353 | 369 | 95,300 |
2012/01/20 | 333 | 358 | 331 | 351 | 137,500 |
2012/01/19 | 335 | 336 | 330 | 331 | 42,700 |
2012/01/18 | 320 | 340 | 319 | 337 | 59,500 |
2012/01/17 | 321 | 327 | 320 | 324 | 32,500 |
2012/01/16 | 331 | 332 | 320 | 323 | 61,800 |
2012/01/13 | 321 | 336 | 321 | 331 | 53,500 |
2012/01/12 | 316 | 321 | 312 | 320 | 43,000 |
2012/01/11 | 338 | 338 | 313 | 316 | 127,300 |
2012/01/10 | 340 | 344 | 338 | 338 | 27,500 |
2012/01/06 | 334 | 342 | 322 | 337 | 62,000 |
2012/01/05 | 342 | 342 | 335 | 336 | 24,000 |
2012/01/04 | 346 | 346 | 340 | 345 | 40,500 |