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 |
|---|---|---|---|---|---|
| 2015/12/30 | 963 | 979 | 961 | 968 | 40,200 |
| 2015/12/29 | 945 | 950 | 929 | 948 | 27,400 |
| 2015/12/28 | 900 | 945 | 900 | 943 | 72,100 |
| 2015/12/25 | 901 | 901 | 885 | 889 | 142,300 |
| 2015/12/24 | 940 | 949 | 905 | 908 | 146,000 |
| 2015/12/22 | 943 | 957 | 934 | 935 | 64,700 |
| 2015/12/21 | 961 | 963 | 945 | 950 | 71,100 |
| 2015/12/18 | 991 | 1,004 | 970 | 971 | 87,800 |
| 2015/12/17 | 1,007 | 1,019 | 991 | 999 | 106,800 |
| 2015/12/16 | 999 | 1,013 | 996 | 1,007 | 37,800 |
| 2015/12/15 | 1,018 | 1,019 | 994 | 994 | 62,400 |
| 2015/12/14 | 1,022 | 1,030 | 1,010 | 1,018 | 35,200 |
| 2015/12/11 | 1,026 | 1,065 | 1,024 | 1,045 | 52,000 |
| 2015/12/10 | 1,070 | 1,077 | 1,035 | 1,041 | 36,500 |
| 2015/12/09 | 1,080 | 1,080 | 1,051 | 1,074 | 56,500 |
| 2015/12/08 | 1,118 | 1,118 | 1,081 | 1,082 | 66,000 |
| 2015/12/07 | 1,140 | 1,157 | 1,116 | 1,120 | 104,000 |
| 2015/12/04 | 1,118 | 1,132 | 1,104 | 1,123 | 66,300 |
| 2015/12/03 | 1,142 | 1,155 | 1,130 | 1,148 | 151,800 |
| 2015/12/02 | 1,070 | 1,160 | 1,060 | 1,143 | 367,500 |
| 2015/12/01 | 1,033 | 1,073 | 1,019 | 1,068 | 116,200 |
| 2015/11/30 | 1,025 | 1,033 | 1,015 | 1,033 | 34,300 |
| 2015/11/27 | 1,004 | 1,029 | 1,004 | 1,008 | 43,200 |
| 2015/11/26 | 999 | 1,007 | 999 | 1,001 | 19,000 |
| 2015/11/25 | 1,000 | 1,003 | 991 | 998 | 22,500 |
| 2015/11/24 | 995 | 1,009 | 994 | 1,009 | 34,100 |
| 2015/11/20 | 991 | 995 | 986 | 995 | 23,000 |
| 2015/11/19 | 1,004 | 1,004 | 988 | 992 | 47,800 |
| 2015/11/18 | 1,000 | 1,010 | 988 | 989 | 57,700 |
| 2015/11/17 | 986 | 995 | 980 | 990 | 38,100 |
| 2015/11/16 | 975 | 976 | 968 | 971 | 38,600 |
| 2015/11/13 | 988 | 989 | 973 | 975 | 35,300 |
| 2015/11/12 | 990 | 994 | 982 | 993 | 58,300 |
| 2015/11/11 | 998 | 1,004 | 981 | 984 | 55,300 |
| 2015/11/10 | 980 | 994 | 973 | 991 | 88,000 |
| 2015/11/09 | 981 | 991 | 959 | 979 | 166,600 |
| 2015/11/06 | 1,021 | 1,042 | 1,021 | 1,038 | 38,500 |
| 2015/11/05 | 1,007 | 1,041 | 1,007 | 1,022 | 71,400 |
| 2015/11/04 | 1,011 | 1,027 | 1,004 | 1,006 | 36,100 |
| 2015/11/02 | 1,030 | 1,030 | 1,003 | 1,006 | 36,400 |
| 2015/10/30 | 1,019 | 1,034 | 1,015 | 1,028 | 35,100 |
| 2015/10/29 | 1,020 | 1,033 | 1,018 | 1,026 | 36,100 |
| 2015/10/28 | 1,014 | 1,019 | 996 | 1,005 | 23,900 |
| 2015/10/27 | 1,030 | 1,031 | 1,003 | 1,008 | 40,100 |
| 2015/10/26 | 1,029 | 1,040 | 1,021 | 1,023 | 36,300 |
| 2015/10/23 | 1,011 | 1,026 | 1,002 | 1,018 | 45,700 |
| 2015/10/22 | 993 | 1,001 | 982 | 984 | 46,600 |
| 2015/10/21 | 1,001 | 1,010 | 998 | 1,005 | 36,300 |
| 2015/10/20 | 995 | 1,003 | 994 | 1,001 | 13,400 |
| 2015/10/19 | 1,028 | 1,028 | 990 | 994 | 46,300 |
| 2015/10/16 | 1,029 | 1,046 | 1,016 | 1,024 | 30,400 |
| 2015/10/15 | 999 | 1,038 | 999 | 1,037 | 37,200 |
| 2015/10/14 | 1,017 | 1,017 | 990 | 999 | 34,500 |
| 2015/10/13 | 1,045 | 1,048 | 1,025 | 1,030 | 43,300 |
| 2015/10/09 | 1,020 | 1,054 | 1,016 | 1,048 | 69,500 |
| 2015/10/08 | 1,027 | 1,037 | 1,016 | 1,016 | 22,200 |
| 2015/10/07 | 1,027 | 1,035 | 1,005 | 1,027 | 38,800 |
| 2015/10/06 | 1,023 | 1,042 | 1,022 | 1,022 | 44,600 |
| 2015/10/05 | 1,000 | 1,029 | 999 | 1,022 | 49,400 |
| 2015/10/02 | 981 | 999 | 973 | 993 | 26,300 |
| 2015/10/01 | 970 | 998 | 970 | 992 | 34,500 |
| 2015/09/30 | 930 | 971 | 930 | 961 | 62,500 |
| 2015/09/29 | 955 | 972 | 932 | 933 | 53,700 |
| 2015/09/28 | 1,003 | 1,003 | 975 | 991 | 51,500 |
| 2015/09/25 | 1,006 | 1,012 | 987 | 1,009 | 36,600 |
| 2015/09/24 | 1,024 | 1,035 | 1,000 | 1,006 | 61,100 |
| 2015/09/18 | 1,027 | 1,033 | 997 | 1,029 | 57,500 |
| 2015/09/17 | 1,026 | 1,035 | 1,005 | 1,028 | 60,800 |
| 2015/09/16 | 998 | 1,032 | 995 | 1,008 | 66,800 |
| 2015/09/15 | 1,009 | 1,010 | 985 | 985 | 48,200 |
| 2015/09/14 | 1,016 | 1,034 | 992 | 1,001 | 86,700 |
| 2015/09/11 | 1,001 | 1,037 | 995 | 1,015 | 110,700 |
| 2015/09/10 | 961 | 1,035 | 953 | 1,029 | 227,400 |
| 2015/09/09 | 949 | 983 | 941 | 967 | 139,200 |
| 2015/09/08 | 911 | 950 | 904 | 920 | 195,800 |
| 2015/09/07 | 820 | 893 | 807 | 890 | 140,900 |
| 2015/09/04 | 870 | 876 | 831 | 835 | 79,800 |
| 2015/09/03 | 880 | 898 | 866 | 867 | 51,500 |
| 2015/09/02 | 867 | 891 | 862 | 871 | 75,900 |
| 2015/09/01 | 923 | 927 | 890 | 891 | 90,900 |
| 2015/08/31 | 946 | 955 | 920 | 936 | 63,300 |
| 2015/08/28 | 902 | 949 | 902 | 945 | 103,600 |
| 2015/08/27 | 902 | 923 | 882 | 890 | 206,000 |
| 2015/08/26 | 902 | 922 | 877 | 893 | 208,500 |
| 2015/08/25 | 850 | 975 | 847 | 902 | 209,300 |
| 2015/08/24 | 1,036 | 1,070 | 984 | 985 | 113,600 |
| 2015/08/21 | 1,100 | 1,136 | 1,084 | 1,086 | 74,300 |
| 2015/08/20 | 1,150 | 1,170 | 1,150 | 1,160 | 63,500 |
| 2015/08/19 | 1,168 | 1,172 | 1,159 | 1,163 | 50,500 |
| 2015/08/18 | 1,156 | 1,170 | 1,155 | 1,168 | 49,800 |
| 2015/08/17 | 1,162 | 1,164 | 1,148 | 1,156 | 38,100 |
| 2015/08/14 | 1,149 | 1,175 | 1,148 | 1,161 | 72,900 |
| 2015/08/13 | 1,140 | 1,160 | 1,135 | 1,138 | 49,700 |
| 2015/08/12 | 1,157 | 1,169 | 1,144 | 1,152 | 86,200 |
| 2015/08/11 | 1,158 | 1,172 | 1,150 | 1,172 | 130,200 |
| 2015/08/10 | 1,128 | 1,195 | 1,100 | 1,164 | 564,900 |
| 2015/08/07 | 989 | 1,041 | 989 | 1,038 | 61,900 |
| 2015/08/06 | 990 | 1,002 | 987 | 989 | 58,100 |
| 2015/08/05 | 987 | 1,005 | 980 | 992 | 54,900 |
| 2015/08/04 | 1,000 | 1,002 | 987 | 993 | 67,900 |
| 2015/08/03 | 1,021 | 1,029 | 1,002 | 1,004 | 45,800 |
| 2015/07/31 | 1,015 | 1,035 | 1,008 | 1,023 | 39,300 |
| 2015/07/30 | 1,010 | 1,025 | 1,006 | 1,023 | 33,500 |
| 2015/07/29 | 1,022 | 1,022 | 999 | 1,000 | 43,400 |
| 2015/07/28 | 1,003 | 1,028 | 1,002 | 1,015 | 35,200 |
| 2015/07/27 | 1,035 | 1,035 | 1,012 | 1,016 | 33,000 |
| 2015/07/24 | 1,058 | 1,058 | 1,025 | 1,035 | 58,400 |
| 2015/07/23 | 1,068 | 1,068 | 1,045 | 1,058 | 44,000 |
| 2015/07/22 | 1,088 | 1,089 | 1,066 | 1,068 | 45,600 |
| 2015/07/21 | 1,103 | 1,115 | 1,091 | 1,096 | 38,600 |
| 2015/07/17 | 1,099 | 1,102 | 1,086 | 1,093 | 32,000 |
| 2015/07/16 | 1,106 | 1,107 | 1,081 | 1,099 | 52,200 |
| 2015/07/15 | 1,100 | 1,103 | 1,082 | 1,100 | 66,000 |
| 2015/07/14 | 1,100 | 1,106 | 1,090 | 1,099 | 36,800 |
| 2015/07/13 | 1,060 | 1,092 | 1,056 | 1,085 | 51,400 |
| 2015/07/10 | 1,037 | 1,048 | 1,020 | 1,041 | 73,400 |
| 2015/07/09 | 1,008 | 1,033 | 973 | 1,026 | 115,400 |
| 2015/07/08 | 1,109 | 1,109 | 1,057 | 1,057 | 72,600 |
| 2015/07/07 | 1,104 | 1,125 | 1,104 | 1,111 | 32,500 |
| 2015/07/06 | 1,115 | 1,126 | 1,091 | 1,094 | 70,800 |
| 2015/07/03 | 1,138 | 1,138 | 1,122 | 1,129 | 40,800 |
| 2015/07/02 | 1,125 | 1,146 | 1,112 | 1,133 | 79,700 |
| 2015/07/01 | 1,125 | 1,129 | 1,111 | 1,125 | 31,600 |
| 2015/06/30 | 1,098 | 1,122 | 1,098 | 1,119 | 58,800 |
| 2015/06/29 | 1,121 | 1,125 | 1,096 | 1,098 | 97,500 |
| 2015/06/26 | 1,137 | 1,147 | 1,130 | 1,131 | 45,500 |
| 2015/06/25 | 1,155 | 1,155 | 1,135 | 1,138 | 63,200 |
| 2015/06/24 | 1,151 | 1,166 | 1,144 | 1,158 | 57,600 |
| 2015/06/23 | 1,150 | 1,155 | 1,138 | 1,149 | 61,600 |
| 2015/06/22 | 1,139 | 1,151 | 1,131 | 1,136 | 54,500 |
| 2015/06/19 | 1,127 | 1,158 | 1,126 | 1,146 | 93,500 |
| 2015/06/18 | 1,169 | 1,179 | 1,133 | 1,135 | 110,600 |
| 2015/06/17 | 1,173 | 1,173 | 1,146 | 1,168 | 84,900 |
| 2015/06/16 | 1,177 | 1,198 | 1,167 | 1,175 | 108,500 |
| 2015/06/15 | 1,179 | 1,190 | 1,143 | 1,182 | 170,300 |
| 2015/06/12 | 1,191 | 1,194 | 1,181 | 1,185 | 84,600 |
| 2015/06/11 | 1,195 | 1,202 | 1,181 | 1,186 | 63,400 |
| 2015/06/10 | 1,180 | 1,194 | 1,158 | 1,176 | 112,200 |
| 2015/06/09 | 1,194 | 1,216 | 1,175 | 1,175 | 161,300 |
| 2015/06/08 | 1,210 | 1,213 | 1,181 | 1,189 | 155,600 |
| 2015/06/05 | 1,158 | 1,210 | 1,158 | 1,204 | 341,600 |
| 2015/06/04 | 1,151 | 1,167 | 1,151 | 1,158 | 95,300 |
| 2015/06/03 | 1,170 | 1,174 | 1,141 | 1,151 | 202,800 |
| 2015/06/02 | 1,132 | 1,178 | 1,127 | 1,170 | 388,900 |
| 2015/06/01 | 1,106 | 1,121 | 1,096 | 1,111 | 162,000 |
| 2015/05/29 | 1,094 | 1,097 | 1,081 | 1,094 | 113,200 |
| 2015/05/28 | 1,094 | 1,103 | 1,087 | 1,092 | 56,600 |
| 2015/05/27 | 1,100 | 1,103 | 1,085 | 1,090 | 97,200 |
| 2015/05/26 | 1,101 | 1,103 | 1,094 | 1,094 | 56,100 |
| 2015/05/25 | 1,101 | 1,108 | 1,096 | 1,102 | 75,200 |
| 2015/05/22 | 1,101 | 1,113 | 1,093 | 1,100 | 102,000 |
| 2015/05/21 | 1,120 | 1,124 | 1,103 | 1,103 | 165,100 |
| 2015/05/20 | 1,082 | 1,129 | 1,081 | 1,128 | 272,400 |
| 2015/05/19 | 1,077 | 1,078 | 1,051 | 1,060 | 373,800 |
| 2015/05/18 | 1,095 | 1,114 | 1,078 | 1,082 | 228,600 |
| 2015/05/15 | 1,112 | 1,122 | 1,085 | 1,093 | 140,800 |
| 2015/05/14 | 1,125 | 1,138 | 1,109 | 1,109 | 105,400 |
| 2015/05/13 | 1,137 | 1,145 | 1,123 | 1,130 | 110,300 |
| 2015/05/12 | 1,160 | 1,161 | 1,116 | 1,137 | 273,600 |
| 2015/05/11 | 1,214 | 1,217 | 1,153 | 1,167 | 379,500 |
| 2015/05/08 | 1,259 | 1,282 | 1,241 | 1,274 | 56,900 |
| 2015/05/07 | 1,254 | 1,263 | 1,242 | 1,248 | 52,400 |
| 2015/05/01 | 1,260 | 1,260 | 1,222 | 1,227 | 100,000 |
| 2015/04/30 | 1,280 | 1,300 | 1,249 | 1,260 | 123,400 |
| 2015/04/28 | 1,305 | 1,313 | 1,290 | 1,297 | 60,900 |
| 2015/04/27 | 1,290 | 1,298 | 1,283 | 1,296 | 39,200 |
| 2015/04/24 | 1,273 | 1,287 | 1,268 | 1,280 | 37,600 |
| 2015/04/23 | 1,276 | 1,289 | 1,271 | 1,276 | 53,800 |
| 2015/04/22 | 1,282 | 1,290 | 1,275 | 1,276 | 36,700 |
| 2015/04/21 | 1,283 | 1,300 | 1,277 | 1,282 | 37,700 |
| 2015/04/20 | 1,292 | 1,292 | 1,277 | 1,277 | 50,200 |
| 2015/04/17 | 1,321 | 1,321 | 1,291 | 1,294 | 69,900 |
| 2015/04/16 | 1,314 | 1,327 | 1,299 | 1,313 | 62,500 |
| 2015/04/15 | 1,309 | 1,314 | 1,301 | 1,306 | 32,800 |
| 2015/04/14 | 1,279 | 1,315 | 1,279 | 1,309 | 82,300 |
| 2015/04/13 | 1,295 | 1,300 | 1,277 | 1,278 | 91,300 |
| 2015/04/10 | 1,305 | 1,307 | 1,278 | 1,301 | 89,600 |
| 2015/04/09 | 1,285 | 1,322 | 1,281 | 1,307 | 114,900 |
| 2015/04/08 | 1,282 | 1,299 | 1,275 | 1,281 | 114,500 |
| 2015/04/07 | 1,296 | 1,300 | 1,272 | 1,284 | 131,900 |
| 2015/04/06 | 1,300 | 1,309 | 1,292 | 1,296 | 81,900 |
| 2015/04/03 | 1,309 | 1,327 | 1,300 | 1,310 | 62,000 |
| 2015/04/02 | 1,280 | 1,333 | 1,280 | 1,317 | 103,700 |
| 2015/04/01 | 1,316 | 1,325 | 1,276 | 1,280 | 130,700 |
| 2015/03/31 | 1,331 | 1,345 | 1,311 | 1,320 | 81,600 |
| 2015/03/30 | 1,310 | 1,330 | 1,289 | 1,320 | 90,700 |
| 2015/03/27 | 1,318 | 1,354 | 1,314 | 1,323 | 119,900 |
| 2015/03/26 | 1,347 | 1,347 | 1,331 | 1,340 | 131,100 |
| 2015/03/25 | 1,365 | 1,369 | 1,339 | 1,357 | 135,500 |
| 2015/03/24 | 1,365 | 1,378 | 1,351 | 1,366 | 130,500 |
| 2015/03/23 | 1,406 | 1,409 | 1,369 | 1,376 | 132,600 |
| 2015/03/20 | 1,396 | 1,419 | 1,388 | 1,403 | 124,700 |
| 2015/03/19 | 1,398 | 1,425 | 1,370 | 1,398 | 187,000 |
| 2015/03/18 | 1,396 | 1,427 | 1,380 | 1,398 | 534,700 |
| 2015/03/17 | 1,325 | 1,351 | 1,318 | 1,323 | 156,100 |
| 2015/03/16 | 1,355 | 1,367 | 1,330 | 1,332 | 116,100 |
| 2015/03/13 | 1,391 | 1,392 | 1,342 | 1,355 | 241,100 |
| 2015/03/12 | 1,375 | 1,393 | 1,363 | 1,391 | 57,600 |
| 2015/03/11 | 1,366 | 1,384 | 1,336 | 1,367 | 112,100 |
| 2015/03/10 | 1,395 | 1,430 | 1,373 | 1,382 | 134,900 |
| 2015/03/09 | 1,370 | 1,381 | 1,356 | 1,373 | 54,300 |
| 2015/03/06 | 1,383 | 1,386 | 1,363 | 1,372 | 108,700 |
| 2015/03/05 | 1,404 | 1,405 | 1,376 | 1,381 | 78,700 |
| 2015/03/04 | 1,400 | 1,407 | 1,382 | 1,399 | 86,500 |
| 2015/03/03 | 1,424 | 1,433 | 1,390 | 1,394 | 105,400 |
| 2015/03/02 | 1,425 | 1,434 | 1,401 | 1,407 | 74,100 |
| 2015/02/27 | 1,449 | 1,471 | 1,407 | 1,425 | 162,200 |
| 2015/02/26 | 1,394 | 1,449 | 1,394 | 1,441 | 180,000 |
| 2015/02/25 | 1,373 | 1,404 | 1,373 | 1,388 | 69,800 |
| 2015/02/24 | 1,377 | 1,384 | 1,355 | 1,370 | 138,400 |
| 2015/02/23 | 1,401 | 1,426 | 1,383 | 1,393 | 112,500 |
| 2015/02/20 | 1,385 | 1,393 | 1,358 | 1,380 | 58,600 |
| 2015/02/19 | 1,395 | 1,397 | 1,370 | 1,377 | 73,300 |
| 2015/02/18 | 1,372 | 1,410 | 1,362 | 1,371 | 174,600 |
| 2015/02/17 | 1,368 | 1,368 | 1,347 | 1,362 | 52,500 |
| 2015/02/16 | 1,387 | 1,387 | 1,339 | 1,358 | 147,500 |
| 2015/02/13 | 1,354 | 1,395 | 1,338 | 1,372 | 107,700 |
| 2015/02/12 | 1,371 | 1,381 | 1,337 | 1,340 | 71,100 |
| 2015/02/10 | 1,373 | 1,406 | 1,318 | 1,358 | 171,400 |
| 2015/02/09 | 1,414 | 1,460 | 1,343 | 1,362 | 529,200 |
| 2015/02/06 | 1,344 | 1,361 | 1,331 | 1,349 | 132,600 |
| 2015/02/05 | 1,357 | 1,357 | 1,313 | 1,316 | 61,400 |
| 2015/02/04 | 1,363 | 1,367 | 1,346 | 1,363 | 95,500 |
| 2015/02/03 | 1,396 | 1,399 | 1,323 | 1,333 | 200,200 |
| 2015/02/02 | 1,368 | 1,411 | 1,335 | 1,395 | 137,800 |
| 2015/01/30 | 1,394 | 1,410 | 1,362 | 1,395 | 186,700 |
| 2015/01/29 | 1,345 | 1,391 | 1,334 | 1,378 | 135,800 |
| 2015/01/28 | 1,320 | 1,362 | 1,300 | 1,357 | 124,900 |
| 2015/01/27 | 1,320 | 1,342 | 1,316 | 1,328 | 171,900 |
| 2015/01/26 | 1,270 | 1,305 | 1,243 | 1,301 | 78,600 |
| 2015/01/23 | 1,312 | 1,320 | 1,272 | 1,280 | 122,300 |
| 2015/01/22 | 1,306 | 1,326 | 1,269 | 1,315 | 234,000 |
| 2015/01/21 | 1,249 | 1,295 | 1,231 | 1,289 | 268,600 |
| 2015/01/20 | 1,170 | 1,221 | 1,160 | 1,219 | 72,900 |
| 2015/01/19 | 1,170 | 1,186 | 1,153 | 1,156 | 37,500 |
| 2015/01/16 | 1,175 | 1,182 | 1,155 | 1,166 | 61,800 |
| 2015/01/15 | 1,155 | 1,187 | 1,155 | 1,186 | 40,700 |
| 2015/01/14 | 1,177 | 1,192 | 1,152 | 1,154 | 66,500 |
| 2015/01/13 | 1,178 | 1,196 | 1,153 | 1,196 | 68,800 |
| 2015/01/09 | 1,210 | 1,211 | 1,172 | 1,179 | 60,500 |
| 2015/01/08 | 1,187 | 1,206 | 1,184 | 1,193 | 53,600 |
| 2015/01/07 | 1,180 | 1,204 | 1,170 | 1,183 | 65,500 |
| 2015/01/06 | 1,218 | 1,221 | 1,187 | 1,188 | 93,100 |
| 2015/01/05 | 1,236 | 1,248 | 1,213 | 1,242 | 79,500 |