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 |
---|---|---|---|---|---|
2013/12/30 | 624 | 630 | 622 | 625 | 58,000 |
2013/12/27 | 609 | 620 | 605 | 617 | 78,800 |
2013/12/26 | 582 | 604 | 582 | 599 | 63,400 |
2013/12/25 | 582 | 591 | 578 | 584 | 75,300 |
2013/12/24 | 594 | 600 | 588 | 590 | 89,000 |
2013/12/20 | 607 | 607 | 593 | 600 | 92,100 |
2013/12/19 | 592 | 609 | 592 | 601 | 119,500 |
2013/12/18 | 594 | 605 | 590 | 594 | 107,100 |
2013/12/17 | 597 | 604 | 594 | 599 | 64,000 |
2013/12/16 | 611 | 611 | 597 | 598 | 88,100 |
2013/12/13 | 603 | 618 | 602 | 612 | 76,200 |
2013/12/12 | 605 | 609 | 596 | 604 | 44,400 |
2013/12/11 | 608 | 612 | 605 | 609 | 30,100 |
2013/12/10 | 611 | 614 | 607 | 609 | 35,800 |
2013/12/09 | 610 | 615 | 610 | 614 | 27,500 |
2013/12/06 | 609 | 611 | 602 | 605 | 36,000 |
2013/12/05 | 613 | 616 | 609 | 609 | 49,500 |
2013/12/04 | 620 | 624 | 614 | 622 | 51,300 |
2013/12/03 | 645 | 645 | 630 | 633 | 32,500 |
2013/12/02 | 636 | 649 | 633 | 642 | 29,000 |
2013/11/29 | 652 | 652 | 636 | 643 | 23,200 |
2013/11/28 | 638 | 650 | 638 | 649 | 62,000 |
2013/11/27 | 640 | 640 | 630 | 638 | 32,100 |
2013/11/26 | 643 | 643 | 631 | 642 | 43,300 |
2013/11/25 | 638 | 638 | 613 | 636 | 29,200 |
2013/11/22 | 638 | 638 | 630 | 635 | 25,200 |
2013/11/21 | 623 | 635 | 615 | 635 | 41,100 |
2013/11/20 | 623 | 627 | 621 | 626 | 30,400 |
2013/11/19 | 629 | 630 | 622 | 625 | 24,900 |
2013/11/18 | 623 | 629 | 622 | 627 | 36,600 |
2013/11/15 | 611 | 622 | 611 | 619 | 45,700 |
2013/11/14 | 611 | 611 | 598 | 611 | 30,200 |
2013/11/13 | 613 | 613 | 604 | 607 | 26,000 |
2013/11/12 | 615 | 616 | 600 | 613 | 40,600 |
2013/11/11 | 611 | 616 | 591 | 612 | 139,800 |
2013/11/08 | 636 | 642 | 623 | 639 | 64,600 |
2013/11/07 | 612 | 620 | 606 | 614 | 25,000 |
2013/11/06 | 620 | 620 | 608 | 614 | 22,100 |
2013/11/05 | 626 | 632 | 610 | 613 | 22,600 |
2013/11/01 | 629 | 647 | 620 | 624 | 36,900 |
2013/10/31 | 639 | 644 | 635 | 639 | 24,300 |
2013/10/30 | 638 | 642 | 635 | 637 | 29,600 |
2013/10/29 | 633 | 644 | 632 | 643 | 42,300 |
2013/10/28 | 637 | 643 | 635 | 643 | 20,200 |
2013/10/25 | 641 | 641 | 633 | 635 | 33,400 |
2013/10/24 | 642 | 645 | 638 | 645 | 46,500 |
2013/10/23 | 627 | 642 | 627 | 640 | 48,900 |
2013/10/22 | 617 | 635 | 617 | 627 | 35,200 |
2013/10/21 | 616 | 619 | 605 | 615 | 37,900 |
2013/10/18 | 620 | 621 | 603 | 615 | 20,400 |
2013/10/17 | 617 | 622 | 611 | 618 | 12,600 |
2013/10/16 | 617 | 617 | 607 | 613 | 21,700 |
2013/10/15 | 617 | 622 | 610 | 617 | 26,500 |
2013/10/11 | 618 | 624 | 605 | 616 | 41,900 |
2013/10/10 | 610 | 610 | 603 | 608 | 25,400 |
2013/10/09 | 607 | 610 | 594 | 610 | 14,700 |
2013/10/08 | 587 | 614 | 580 | 607 | 25,100 |
2013/10/07 | 617 | 629 | 596 | 599 | 25,700 |
2013/10/04 | 625 | 629 | 615 | 616 | 18,400 |
2013/10/03 | 647 | 647 | 625 | 625 | 28,900 |
2013/10/02 | 664 | 664 | 640 | 647 | 56,300 |
2013/10/01 | 668 | 673 | 648 | 669 | 35,700 |
2013/09/30 | 649 | 678 | 640 | 671 | 104,100 |
2013/09/27 | 636 | 645 | 631 | 643 | 57,500 |
2013/09/26 | 635 | 636 | 622 | 635 | 30,900 |
2013/09/25 | 630 | 637 | 628 | 635 | 29,800 |
2013/09/24 | 626 | 640 | 623 | 637 | 22,000 |
2013/09/20 | 614 | 640 | 614 | 636 | 52,100 |
2013/09/19 | 616 | 618 | 611 | 617 | 29,300 |
2013/09/18 | 620 | 620 | 610 | 612 | 17,600 |
2013/09/17 | 616 | 619 | 611 | 613 | 30,700 |
2013/09/13 | 606 | 623 | 604 | 616 | 64,700 |
2013/09/12 | 630 | 630 | 602 | 616 | 55,600 |
2013/09/11 | 638 | 639 | 626 | 634 | 33,600 |
2013/09/10 | 625 | 645 | 620 | 632 | 41,800 |
2013/09/09 | 615 | 637 | 610 | 629 | 63,100 |
2013/09/06 | 610 | 610 | 601 | 604 | 17,400 |
2013/09/05 | 618 | 618 | 601 | 604 | 26,700 |
2013/09/04 | 605 | 618 | 600 | 618 | 33,600 |
2013/09/03 | 599 | 618 | 595 | 613 | 54,900 |
2013/09/02 | 575 | 588 | 574 | 584 | 52,500 |
2013/08/30 | 586 | 590 | 572 | 572 | 48,500 |
2013/08/29 | 590 | 600 | 585 | 586 | 50,600 |
2013/08/28 | 600 | 600 | 586 | 587 | 62,700 |
2013/08/27 | 619 | 623 | 610 | 611 | 44,000 |
2013/08/26 | 625 | 631 | 621 | 625 | 29,800 |
2013/08/23 | 637 | 640 | 622 | 622 | 57,500 |
2013/08/22 | 616 | 639 | 611 | 637 | 67,500 |
2013/08/21 | 626 | 626 | 608 | 612 | 59,800 |
2013/08/20 | 632 | 637 | 623 | 624 | 56,600 |
2013/08/19 | 620 | 631 | 620 | 631 | 58,300 |
2013/08/16 | 634 | 634 | 609 | 614 | 81,000 |
2013/08/15 | 650 | 650 | 630 | 633 | 124,100 |
2013/08/14 | 654 | 657 | 647 | 653 | 70,900 |
2013/08/13 | 655 | 659 | 644 | 654 | 179,200 |
2013/08/12 | 640 | 714 | 640 | 658 | 311,600 |
2013/08/09 | 767 | 779 | 762 | 778 | 87,200 |
2013/08/08 | 772 | 786 | 771 | 773 | 16,500 |
2013/08/07 | 770 | 791 | 767 | 781 | 24,800 |
2013/08/06 | 767 | 782 | 766 | 781 | 26,200 |
2013/08/05 | 776 | 778 | 763 | 771 | 15,400 |
2013/08/02 | 760 | 779 | 756 | 777 | 33,700 |
2013/08/01 | 726 | 752 | 709 | 752 | 24,400 |
2013/07/31 | 766 | 766 | 732 | 733 | 27,400 |
2013/07/30 | 745 | 767 | 731 | 765 | 28,300 |
2013/07/29 | 760 | 760 | 740 | 746 | 37,500 |
2013/07/26 | 774 | 810 | 762 | 772 | 76,500 |
2013/07/25 | 795 | 800 | 773 | 774 | 36,300 |
2013/07/24 | 814 | 814 | 792 | 801 | 40,400 |
2013/07/23 | 817 | 821 | 792 | 801 | 50,900 |
2013/07/22 | 804 | 820 | 802 | 817 | 22,500 |
2013/07/19 | 825 | 828 | 805 | 806 | 71,100 |
2013/07/18 | 795 | 856 | 795 | 832 | 221,900 |
2013/07/17 | 791 | 792 | 783 | 789 | 23,900 |
2013/07/16 | 784 | 789 | 784 | 787 | 34,300 |
2013/07/12 | 775 | 785 | 775 | 784 | 31,100 |
2013/07/11 | 779 | 785 | 751 | 775 | 74,700 |
2013/07/10 | 780 | 785 | 769 | 783 | 28,200 |
2013/07/09 | 790 | 790 | 766 | 772 | 29,100 |
2013/07/08 | 779 | 790 | 778 | 780 | 43,500 |
2013/07/05 | 739 | 766 | 739 | 766 | 25,100 |
2013/07/04 | 739 | 750 | 720 | 739 | 34,000 |
2013/07/03 | 745 | 745 | 736 | 739 | 22,800 |
2013/07/02 | 743 | 743 | 719 | 734 | 69,700 |
2013/07/01 | 745 | 749 | 718 | 743 | 55,000 |
2013/06/28 | 672 | 738 | 671 | 715 | 76,200 |
2013/06/27 | 674 | 680 | 651 | 666 | 82,500 |
2013/06/26 | 709 | 717 | 671 | 673 | 37,000 |
2013/06/25 | 725 | 725 | 700 | 707 | 35,400 |
2013/06/24 | 747 | 756 | 718 | 720 | 33,200 |
2013/06/21 | 703 | 752 | 700 | 752 | 60,600 |
2013/06/20 | 749 | 749 | 716 | 721 | 64,900 |
2013/06/19 | 771 | 771 | 735 | 741 | 41,200 |
2013/06/18 | 780 | 780 | 742 | 752 | 53,900 |
2013/06/17 | 795 | 798 | 759 | 766 | 109,200 |
2013/06/14 | 788 | 800 | 777 | 795 | 134,800 |
2013/06/13 | 782 | 782 | 731 | 748 | 82,300 |
2013/06/12 | 764 | 793 | 737 | 784 | 50,300 |
2013/06/11 | 785 | 791 | 757 | 759 | 47,500 |
2013/06/10 | 757 | 788 | 757 | 786 | 39,500 |
2013/06/07 | 776 | 776 | 717 | 732 | 111,300 |
2013/06/06 | 761 | 814 | 732 | 788 | 203,100 |
2013/06/05 | 863 | 863 | 789 | 798 | 73,200 |
2013/06/04 | 839 | 877 | 790 | 863 | 177,800 |
2013/06/03 | 775 | 869 | 745 | 836 | 221,800 |
2013/05/31 | 835 | 900 | 822 | 835 | 251,300 |
2013/05/30 | 806 | 831 | 783 | 811 | 178,500 |
2013/05/29 | 820 | 840 | 809 | 816 | 311,600 |
2013/05/28 | 734 | 797 | 726 | 791 | 324,200 |
2013/05/27 | 693 | 725 | 693 | 719 | 159,400 |
2013/05/24 | 663 | 717 | 661 | 693 | 130,700 |
2013/05/23 | 712 | 713 | 650 | 660 | 88,200 |
2013/05/22 | 712 | 718 | 707 | 711 | 53,500 |
2013/05/21 | 720 | 723 | 707 | 707 | 63,300 |
2013/05/20 | 729 | 733 | 718 | 720 | 50,900 |
2013/05/17 | 710 | 727 | 700 | 714 | 56,400 |
2013/05/16 | 725 | 734 | 670 | 705 | 119,400 |
2013/05/15 | 741 | 745 | 722 | 729 | 124,900 |
2013/05/14 | 733 | 745 | 715 | 736 | 240,200 |
2013/05/13 | 705 | 745 | 701 | 726 | 327,000 |
2013/05/10 | 802 | 826 | 797 | 810 | 99,900 |
2013/05/09 | 857 | 857 | 794 | 800 | 201,100 |
2013/05/08 | 835 | 878 | 830 | 838 | 346,200 |
2013/05/07 | 800 | 819 | 794 | 818 | 76,400 |
2013/05/02 | 788 | 788 | 761 | 781 | 56,000 |
2013/05/01 | 766 | 788 | 766 | 783 | 33,800 |
2013/04/30 | 781 | 792 | 767 | 770 | 62,900 |
2013/04/26 | 835 | 835 | 788 | 789 | 124,900 |
2013/04/25 | 759 | 817 | 759 | 816 | 123,100 |
2013/04/24 | 759 | 766 | 753 | 761 | 56,700 |
2013/04/23 | 759 | 768 | 755 | 759 | 62,600 |
2013/04/22 | 739 | 756 | 736 | 754 | 54,900 |
2013/04/19 | 717 | 729 | 704 | 722 | 46,600 |
2013/04/18 | 726 | 741 | 707 | 708 | 54,000 |
2013/04/17 | 730 | 739 | 721 | 725 | 61,400 |
2013/04/16 | 722 | 743 | 713 | 716 | 102,500 |
2013/04/15 | 755 | 772 | 741 | 750 | 69,900 |
2013/04/12 | 754 | 765 | 753 | 760 | 65,400 |
2013/04/11 | 771 | 775 | 761 | 771 | 84,900 |
2013/04/10 | 764 | 764 | 750 | 758 | 40,400 |
2013/04/09 | 770 | 779 | 750 | 764 | 81,100 |
2013/04/08 | 746 | 772 | 740 | 767 | 105,700 |
2013/04/05 | 758 | 758 | 723 | 731 | 95,800 |
2013/04/04 | 690 | 719 | 679 | 716 | 64,700 |
2013/04/03 | 690 | 718 | 690 | 707 | 73,300 |
2013/04/02 | 649 | 707 | 642 | 684 | 103,900 |
2013/04/01 | 723 | 723 | 686 | 686 | 80,400 |
2013/03/29 | 740 | 746 | 720 | 738 | 57,400 |
2013/03/28 | 736 | 750 | 732 | 738 | 34,600 |
2013/03/27 | 757 | 769 | 741 | 746 | 56,900 |
2013/03/26 | 751 | 777 | 751 | 753 | 63,700 |
2013/03/25 | 771 | 773 | 746 | 764 | 102,400 |
2013/03/22 | 780 | 780 | 714 | 726 | 125,500 |
2013/03/21 | 790 | 797 | 783 | 788 | 69,700 |
2013/03/19 | 800 | 800 | 778 | 783 | 101,600 |
2013/03/18 | 750 | 810 | 742 | 803 | 205,800 |
2013/03/15 | 740 | 767 | 736 | 764 | 164,400 |
2013/03/14 | 710 | 737 | 695 | 726 | 101,000 |
2013/03/13 | 655 | 730 | 652 | 685 | 171,700 |
2013/03/12 | 675 | 680 | 652 | 654 | 139,000 |
2013/03/11 | 700 | 709 | 676 | 685 | 108,300 |
2013/03/08 | 700 | 707 | 662 | 695 | 162,900 |
2013/03/07 | 658 | 748 | 658 | 708 | 347,300 |
2013/03/06 | 585 | 675 | 582 | 653 | 325,700 |
2013/03/05 | 575 | 583 | 574 | 575 | 77,900 |
2013/03/04 | 574 | 578 | 564 | 569 | 73,800 |
2013/03/01 | 542 | 560 | 542 | 560 | 35,700 |
2013/02/28 | 542 | 553 | 539 | 550 | 45,100 |
2013/02/27 | 560 | 560 | 538 | 542 | 39,500 |
2013/02/26 | 545 | 569 | 536 | 551 | 58,200 |
2013/02/25 | 576 | 578 | 546 | 560 | 95,600 |
2013/02/22 | 551 | 551 | 529 | 546 | 65,000 |
2013/02/21 | 535 | 550 | 530 | 550 | 118,000 |
2013/02/20 | 503 | 523 | 502 | 520 | 29,800 |
2013/02/19 | 520 | 525 | 498 | 501 | 49,300 |
2013/02/18 | 508 | 537 | 508 | 515 | 125,900 |
2013/02/15 | 488 | 510 | 476 | 504 | 96,000 |
2013/02/14 | 486 | 493 | 474 | 488 | 62,200 |
2013/02/13 | 520 | 520 | 476 | 492 | 203,600 |
2013/02/12 | 523 | 523 | 523 | 523 | 136,500 |
2013/02/08 | 430 | 447 | 420 | 443 | 52,700 |
2013/02/07 | 420 | 440 | 416 | 429 | 58,400 |
2013/02/06 | 403 | 420 | 402 | 416 | 34,100 |
2013/02/05 | 405 | 409 | 401 | 402 | 17,800 |
2013/02/04 | 406 | 412 | 404 | 407 | 34,600 |
2013/02/01 | 407 | 407 | 399 | 400 | 21,800 |
2013/01/31 | 412 | 412 | 400 | 405 | 23,400 |
2013/01/30 | 411 | 415 | 409 | 411 | 16,900 |
2013/01/29 | 417 | 425 | 412 | 414 | 31,400 |
2013/01/28 | 420 | 422 | 417 | 418 | 14,200 |
2013/01/25 | 417 | 420 | 415 | 417 | 12,200 |
2013/01/24 | 412 | 422 | 407 | 409 | 17,100 |
2013/01/23 | 412 | 422 | 412 | 412 | 15,400 |
2013/01/22 | 419 | 429 | 418 | 420 | 20,300 |
2013/01/21 | 427 | 430 | 420 | 422 | 19,000 |
2013/01/18 | 421 | 433 | 419 | 430 | 23,800 |
2013/01/17 | 423 | 425 | 401 | 413 | 41,100 |
2013/01/16 | 425 | 432 | 413 | 418 | 11,400 |
2013/01/15 | 438 | 445 | 422 | 426 | 31,100 |
2013/01/11 | 439 | 447 | 437 | 438 | 35,400 |
2013/01/10 | 424 | 440 | 423 | 436 | 20,100 |
2013/01/09 | 410 | 432 | 409 | 420 | 30,400 |
2013/01/08 | 434 | 439 | 418 | 418 | 30,400 |
2013/01/07 | 430 | 434 | 426 | 432 | 21,000 |
2013/01/04 | 420 | 446 | 420 | 435 | 27,400 |