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 |
---|---|---|---|---|---|
2014/12/30 | 1,242 | 1,262 | 1,236 | 1,251 | 63,400 |
2014/12/29 | 1,285 | 1,285 | 1,227 | 1,259 | 69,800 |
2014/12/26 | 1,260 | 1,293 | 1,245 | 1,276 | 92,900 |
2014/12/25 | 1,224 | 1,270 | 1,217 | 1,260 | 99,200 |
2014/12/24 | 1,242 | 1,271 | 1,229 | 1,236 | 114,600 |
2014/12/22 | 1,295 | 1,306 | 1,243 | 1,259 | 111,300 |
2014/12/19 | 1,300 | 1,315 | 1,263 | 1,297 | 175,100 |
2014/12/18 | 1,300 | 1,316 | 1,279 | 1,284 | 135,700 |
2014/12/17 | 1,226 | 1,287 | 1,219 | 1,257 | 113,800 |
2014/12/16 | 1,293 | 1,295 | 1,236 | 1,249 | 151,000 |
2014/12/15 | 1,280 | 1,335 | 1,280 | 1,305 | 249,300 |
2014/12/12 | 1,316 | 1,341 | 1,277 | 1,301 | 287,400 |
2014/12/11 | 1,245 | 1,318 | 1,220 | 1,310 | 302,000 |
2014/12/10 | 1,239 | 1,297 | 1,225 | 1,275 | 277,800 |
2014/12/09 | 1,320 | 1,332 | 1,288 | 1,299 | 375,900 |
2014/12/08 | 1,249 | 1,369 | 1,238 | 1,353 | 686,800 |
2014/12/05 | 1,210 | 1,235 | 1,155 | 1,226 | 431,600 |
2014/12/04 | 1,200 | 1,294 | 1,195 | 1,216 | 925,400 |
2014/12/03 | 1,100 | 1,242 | 1,100 | 1,190 | 579,400 |
2014/12/02 | 1,095 | 1,135 | 1,069 | 1,088 | 388,500 |
2014/12/01 | 1,060 | 1,135 | 1,051 | 1,110 | 688,400 |
2014/11/28 | 959 | 1,036 | 952 | 1,030 | 450,000 |
2014/11/27 | 980 | 980 | 962 | 962 | 131,000 |
2014/11/26 | 981 | 990 | 953 | 977 | 215,600 |
2014/11/25 | 934 | 978 | 920 | 971 | 347,300 |
2014/11/21 | 891 | 916 | 882 | 911 | 81,500 |
2014/11/20 | 900 | 903 | 887 | 889 | 63,400 |
2014/11/19 | 916 | 921 | 903 | 903 | 65,600 |
2014/11/18 | 893 | 910 | 889 | 910 | 102,100 |
2014/11/17 | 893 | 903 | 884 | 896 | 76,100 |
2014/11/14 | 866 | 899 | 860 | 892 | 183,500 |
2014/11/13 | 865 | 868 | 837 | 851 | 157,900 |
2014/11/12 | 910 | 910 | 865 | 868 | 125,900 |
2014/11/11 | 920 | 924 | 894 | 904 | 147,800 |
2014/11/10 | 925 | 932 | 909 | 918 | 173,800 |
2014/11/07 | 904 | 910 | 894 | 896 | 102,400 |
2014/11/06 | 909 | 914 | 864 | 889 | 67,100 |
2014/11/05 | 896 | 908 | 895 | 908 | 122,300 |
2014/11/04 | 900 | 907 | 891 | 898 | 177,200 |
2014/10/31 | 870 | 888 | 869 | 885 | 87,000 |
2014/10/30 | 885 | 890 | 859 | 860 | 70,300 |
2014/10/29 | 870 | 888 | 867 | 884 | 50,200 |
2014/10/28 | 884 | 893 | 858 | 864 | 51,800 |
2014/10/27 | 879 | 888 | 860 | 880 | 67,800 |
2014/10/24 | 858 | 877 | 840 | 873 | 53,500 |
2014/10/23 | 821 | 858 | 821 | 842 | 47,900 |
2014/10/22 | 821 | 848 | 821 | 831 | 60,300 |
2014/10/21 | 826 | 835 | 811 | 811 | 51,700 |
2014/10/20 | 824 | 839 | 813 | 833 | 54,200 |
2014/10/17 | 803 | 817 | 791 | 794 | 45,800 |
2014/10/16 | 804 | 810 | 795 | 798 | 59,600 |
2014/10/15 | 808 | 826 | 794 | 818 | 89,100 |
2014/10/14 | 811 | 820 | 801 | 808 | 95,500 |
2014/10/10 | 843 | 849 | 820 | 830 | 131,800 |
2014/10/09 | 897 | 897 | 864 | 864 | 39,800 |
2014/10/08 | 881 | 896 | 875 | 886 | 94,200 |
2014/10/07 | 895 | 915 | 892 | 896 | 83,700 |
2014/10/06 | 914 | 914 | 892 | 905 | 112,100 |
2014/10/03 | 867 | 917 | 866 | 899 | 191,500 |
2014/10/02 | 880 | 884 | 862 | 866 | 78,100 |
2014/10/01 | 917 | 928 | 892 | 894 | 177,100 |
2014/09/30 | 914 | 920 | 896 | 917 | 117,100 |
2014/09/29 | 918 | 920 | 903 | 910 | 159,300 |
2014/09/26 | 880 | 908 | 859 | 906 | 208,700 |
2014/09/25 | 858 | 888 | 856 | 870 | 140,900 |
2014/09/24 | 848 | 864 | 834 | 858 | 113,900 |
2014/09/22 | 865 | 866 | 846 | 852 | 125,000 |
2014/09/19 | 867 | 874 | 848 | 854 | 173,400 |
2014/09/18 | 875 | 880 | 860 | 868 | 216,500 |
2014/09/17 | 856 | 888 | 842 | 881 | 311,900 |
2014/09/16 | 847 | 855 | 809 | 849 | 414,700 |
2014/09/12 | 755 | 848 | 755 | 819 | 476,300 |
2014/09/11 | 750 | 757 | 725 | 755 | 42,700 |
2014/09/10 | 744 | 750 | 737 | 750 | 42,500 |
2014/09/09 | 723 | 745 | 723 | 744 | 31,100 |
2014/09/08 | 702 | 722 | 700 | 722 | 41,800 |
2014/09/05 | 704 | 706 | 698 | 702 | 27,000 |
2014/09/04 | 713 | 721 | 706 | 711 | 17,300 |
2014/09/03 | 718 | 721 | 708 | 719 | 25,800 |
2014/09/02 | 739 | 739 | 704 | 723 | 42,800 |
2014/09/01 | 760 | 760 | 721 | 742 | 60,500 |
2014/08/29 | 703 | 741 | 703 | 740 | 83,400 |
2014/08/28 | 707 | 712 | 699 | 712 | 91,800 |
2014/08/27 | 650 | 700 | 650 | 697 | 125,400 |
2014/08/26 | 653 | 659 | 650 | 651 | 14,100 |
2014/08/25 | 650 | 658 | 647 | 652 | 12,000 |
2014/08/22 | 652 | 659 | 648 | 649 | 17,700 |
2014/08/21 | 651 | 651 | 637 | 650 | 27,400 |
2014/08/20 | 655 | 655 | 642 | 651 | 33,400 |
2014/08/19 | 668 | 668 | 652 | 655 | 30,900 |
2014/08/18 | 645 | 659 | 630 | 653 | 43,400 |
2014/08/15 | 628 | 643 | 612 | 640 | 46,100 |
2014/08/14 | 622 | 629 | 622 | 628 | 15,100 |
2014/08/13 | 618 | 628 | 618 | 622 | 14,200 |
2014/08/12 | 617 | 632 | 617 | 625 | 18,700 |
2014/08/11 | 630 | 638 | 620 | 626 | 68,200 |
2014/08/08 | 615 | 615 | 610 | 615 | 30,100 |
2014/08/07 | 607 | 617 | 607 | 611 | 24,200 |
2014/08/06 | 615 | 618 | 608 | 610 | 25,500 |
2014/08/05 | 617 | 624 | 615 | 615 | 12,600 |
2014/08/04 | 615 | 626 | 615 | 615 | 17,700 |
2014/08/01 | 629 | 629 | 615 | 617 | 27,300 |
2014/07/31 | 627 | 631 | 618 | 619 | 15,800 |
2014/07/30 | 612 | 640 | 612 | 622 | 22,600 |
2014/07/29 | 615 | 620 | 612 | 612 | 21,400 |
2014/07/28 | 633 | 633 | 617 | 619 | 48,600 |
2014/07/25 | 628 | 630 | 624 | 628 | 19,200 |
2014/07/24 | 631 | 632 | 617 | 624 | 16,500 |
2014/07/23 | 632 | 635 | 618 | 627 | 15,600 |
2014/07/22 | 632 | 642 | 626 | 629 | 40,800 |
2014/07/18 | 613 | 613 | 599 | 603 | 14,400 |
2014/07/17 | 616 | 617 | 611 | 613 | 11,400 |
2014/07/16 | 624 | 624 | 599 | 609 | 21,000 |
2014/07/15 | 619 | 623 | 602 | 616 | 48,200 |
2014/07/14 | 611 | 621 | 608 | 619 | 26,200 |
2014/07/11 | 600 | 614 | 599 | 612 | 22,600 |
2014/07/10 | 629 | 643 | 611 | 612 | 22,800 |
2014/07/09 | 632 | 644 | 631 | 639 | 17,600 |
2014/07/08 | 640 | 642 | 632 | 639 | 7,100 |
2014/07/07 | 640 | 643 | 620 | 641 | 27,900 |
2014/07/04 | 651 | 651 | 640 | 640 | 28,800 |
2014/07/03 | 640 | 642 | 636 | 641 | 15,200 |
2014/07/02 | 632 | 646 | 630 | 642 | 27,800 |
2014/07/01 | 640 | 642 | 629 | 632 | 45,900 |
2014/06/30 | 635 | 638 | 625 | 636 | 29,700 |
2014/06/27 | 632 | 632 | 613 | 623 | 30,700 |
2014/06/26 | 628 | 635 | 626 | 630 | 9,500 |
2014/06/25 | 631 | 636 | 626 | 628 | 20,000 |
2014/06/24 | 631 | 634 | 621 | 632 | 24,300 |
2014/06/23 | 618 | 638 | 617 | 634 | 67,600 |
2014/06/20 | 593 | 610 | 593 | 608 | 25,900 |
2014/06/19 | 598 | 600 | 595 | 600 | 15,600 |
2014/06/18 | 596 | 596 | 593 | 594 | 10,000 |
2014/06/17 | 594 | 597 | 585 | 596 | 18,000 |
2014/06/16 | 593 | 596 | 589 | 590 | 17,700 |
2014/06/13 | 581 | 595 | 581 | 593 | 33,100 |
2014/06/12 | 595 | 599 | 586 | 590 | 49,100 |
2014/06/11 | 595 | 603 | 595 | 599 | 13,000 |
2014/06/10 | 600 | 603 | 598 | 599 | 14,100 |
2014/06/09 | 598 | 602 | 594 | 598 | 23,300 |
2014/06/06 | 599 | 599 | 587 | 595 | 23,900 |
2014/06/05 | 595 | 599 | 585 | 599 | 35,400 |
2014/06/04 | 575 | 592 | 575 | 591 | 43,700 |
2014/06/03 | 575 | 575 | 571 | 573 | 25,700 |
2014/06/02 | 562 | 574 | 562 | 570 | 16,800 |
2014/05/30 | 555 | 559 | 553 | 556 | 19,300 |
2014/05/29 | 557 | 560 | 548 | 551 | 19,300 |
2014/05/28 | 560 | 563 | 555 | 561 | 21,800 |
2014/05/27 | 552 | 556 | 551 | 552 | 17,200 |
2014/05/26 | 547 | 549 | 543 | 549 | 9,800 |
2014/05/23 | 528 | 541 | 528 | 539 | 22,700 |
2014/05/22 | 525 | 530 | 523 | 528 | 16,100 |
2014/05/21 | 513 | 526 | 512 | 522 | 33,600 |
2014/05/20 | 512 | 520 | 511 | 513 | 17,100 |
2014/05/19 | 513 | 518 | 510 | 510 | 12,200 |
2014/05/16 | 521 | 522 | 511 | 512 | 23,100 |
2014/05/15 | 529 | 529 | 520 | 523 | 43,000 |
2014/05/14 | 530 | 532 | 525 | 529 | 14,800 |
2014/05/13 | 537 | 537 | 527 | 529 | 12,200 |
2014/05/12 | 531 | 546 | 520 | 527 | 67,600 |
2014/05/09 | 553 | 563 | 553 | 561 | 18,900 |
2014/05/08 | 554 | 557 | 553 | 553 | 10,700 |
2014/05/07 | 567 | 569 | 556 | 556 | 22,000 |
2014/05/02 | 571 | 576 | 565 | 572 | 9,900 |
2014/05/01 | 571 | 581 | 570 | 575 | 16,000 |
2014/04/30 | 576 | 579 | 573 | 576 | 5,200 |
2014/04/28 | 592 | 592 | 577 | 578 | 13,600 |
2014/04/25 | 595 | 595 | 580 | 587 | 7,200 |
2014/04/24 | 598 | 598 | 585 | 590 | 6,500 |
2014/04/23 | 587 | 592 | 587 | 590 | 7,900 |
2014/04/22 | 595 | 595 | 586 | 587 | 8,900 |
2014/04/21 | 591 | 601 | 586 | 590 | 10,200 |
2014/04/18 | 578 | 595 | 574 | 581 | 11,800 |
2014/04/17 | 584 | 592 | 578 | 579 | 12,100 |
2014/04/16 | 570 | 581 | 561 | 576 | 31,500 |
2014/04/15 | 558 | 565 | 558 | 560 | 24,600 |
2014/04/14 | 558 | 567 | 558 | 558 | 10,900 |
2014/04/11 | 560 | 560 | 549 | 558 | 23,200 |
2014/04/10 | 571 | 580 | 563 | 567 | 11,400 |
2014/04/09 | 581 | 587 | 565 | 569 | 34,400 |
2014/04/08 | 590 | 592 | 580 | 583 | 22,200 |
2014/04/07 | 607 | 607 | 597 | 600 | 12,300 |
2014/04/04 | 606 | 614 | 606 | 610 | 16,000 |
2014/04/03 | 619 | 620 | 593 | 605 | 27,100 |
2014/04/02 | 616 | 620 | 608 | 615 | 14,900 |
2014/04/01 | 612 | 618 | 606 | 618 | 26,200 |
2014/03/31 | 612 | 620 | 599 | 616 | 34,700 |
2014/03/28 | 597 | 602 | 580 | 601 | 45,800 |
2014/03/27 | 575 | 595 | 565 | 587 | 31,800 |
2014/03/26 | 568 | 581 | 568 | 574 | 40,900 |
2014/03/25 | 572 | 579 | 564 | 570 | 26,300 |
2014/03/24 | 540 | 582 | 540 | 559 | 46,100 |
2014/03/20 | 553 | 554 | 539 | 539 | 20,000 |
2014/03/19 | 551 | 559 | 550 | 552 | 17,300 |
2014/03/18 | 564 | 570 | 555 | 556 | 24,200 |
2014/03/17 | 573 | 579 | 554 | 558 | 29,600 |
2014/03/14 | 590 | 594 | 571 | 573 | 57,000 |
2014/03/13 | 586 | 599 | 586 | 590 | 13,200 |
2014/03/12 | 601 | 601 | 580 | 590 | 23,700 |
2014/03/11 | 600 | 605 | 597 | 601 | 14,200 |
2014/03/10 | 599 | 604 | 596 | 597 | 9,600 |
2014/03/07 | 594 | 599 | 591 | 599 | 29,200 |
2014/03/06 | 592 | 598 | 592 | 593 | 38,400 |
2014/03/05 | 606 | 612 | 588 | 595 | 48,000 |
2014/03/04 | 576 | 598 | 571 | 590 | 26,000 |
2014/03/03 | 580 | 585 | 565 | 575 | 43,900 |
2014/02/28 | 609 | 609 | 591 | 593 | 14,900 |
2014/02/27 | 610 | 611 | 595 | 599 | 19,400 |
2014/02/26 | 603 | 614 | 596 | 609 | 25,700 |
2014/02/25 | 605 | 605 | 596 | 603 | 13,200 |
2014/02/24 | 601 | 604 | 583 | 598 | 27,400 |
2014/02/21 | 589 | 609 | 589 | 608 | 23,300 |
2014/02/20 | 599 | 604 | 582 | 590 | 22,000 |
2014/02/19 | 611 | 614 | 602 | 603 | 27,800 |
2014/02/18 | 621 | 621 | 608 | 618 | 32,800 |
2014/02/17 | 618 | 626 | 602 | 611 | 24,200 |
2014/02/14 | 615 | 624 | 598 | 618 | 60,700 |
2014/02/13 | 587 | 635 | 587 | 627 | 128,700 |
2014/02/12 | 590 | 598 | 581 | 587 | 58,200 |
2014/02/10 | 593 | 597 | 565 | 577 | 154,100 |
2014/02/07 | 563 | 568 | 528 | 543 | 126,600 |
2014/02/06 | 557 | 567 | 545 | 546 | 99,200 |
2014/02/05 | 575 | 600 | 549 | 560 | 91,700 |
2014/02/04 | 581 | 595 | 561 | 570 | 87,000 |
2014/02/03 | 620 | 621 | 600 | 603 | 40,000 |
2014/01/31 | 620 | 635 | 617 | 625 | 41,800 |
2014/01/30 | 632 | 634 | 622 | 627 | 46,400 |
2014/01/29 | 647 | 647 | 634 | 640 | 62,200 |
2014/01/28 | 650 | 654 | 636 | 637 | 39,000 |
2014/01/27 | 660 | 660 | 648 | 650 | 88,400 |
2014/01/24 | 650 | 661 | 640 | 650 | 54,800 |
2014/01/23 | 665 | 665 | 655 | 655 | 19,900 |
2014/01/22 | 669 | 672 | 661 | 668 | 28,500 |
2014/01/21 | 676 | 677 | 667 | 669 | 14,100 |
2014/01/20 | 682 | 685 | 675 | 676 | 36,000 |
2014/01/17 | 668 | 682 | 668 | 680 | 40,400 |
2014/01/16 | 665 | 685 | 664 | 670 | 64,200 |
2014/01/15 | 650 | 670 | 650 | 668 | 53,300 |
2014/01/14 | 658 | 658 | 646 | 648 | 45,700 |
2014/01/10 | 657 | 663 | 652 | 659 | 35,300 |
2014/01/09 | 665 | 665 | 653 | 657 | 29,800 |
2014/01/08 | 647 | 665 | 641 | 660 | 86,100 |
2014/01/07 | 648 | 648 | 643 | 644 | 30,700 |
2014/01/06 | 631 | 654 | 631 | 648 | 85,000 |