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 |
---|---|---|---|---|---|
2016/12/30 | 996 | 1,017 | 996 | 1,012 | 23,300 |
2016/12/29 | 1,010 | 1,015 | 993 | 1,005 | 44,900 |
2016/12/28 | 1,006 | 1,024 | 996 | 1,021 | 41,700 |
2016/12/27 | 988 | 1,009 | 985 | 1,002 | 43,800 |
2016/12/26 | 1,027 | 1,027 | 996 | 999 | 52,300 |
2016/12/22 | 1,023 | 1,031 | 1,015 | 1,027 | 29,400 |
2016/12/21 | 1,034 | 1,042 | 1,013 | 1,025 | 54,000 |
2016/12/20 | 1,015 | 1,032 | 1,014 | 1,030 | 59,900 |
2016/12/19 | 1,011 | 1,023 | 1,003 | 1,015 | 40,300 |
2016/12/16 | 1,025 | 1,028 | 1,009 | 1,027 | 68,500 |
2016/12/15 | 1,026 | 1,034 | 1,018 | 1,025 | 59,500 |
2016/12/14 | 1,035 | 1,035 | 1,016 | 1,028 | 39,900 |
2016/12/13 | 1,038 | 1,043 | 1,015 | 1,039 | 55,500 |
2016/12/12 | 1,050 | 1,068 | 1,036 | 1,045 | 65,700 |
2016/12/09 | 1,028 | 1,050 | 1,019 | 1,050 | 100,600 |
2016/12/08 | 1,040 | 1,048 | 1,007 | 1,027 | 65,400 |
2016/12/07 | 1,045 | 1,055 | 1,032 | 1,038 | 55,300 |
2016/12/06 | 1,026 | 1,038 | 1,026 | 1,034 | 36,400 |
2016/12/05 | 1,041 | 1,041 | 1,015 | 1,025 | 45,300 |
2016/12/02 | 1,017 | 1,055 | 1,017 | 1,030 | 95,300 |
2016/12/01 | 1,062 | 1,064 | 1,000 | 1,008 | 83,300 |
2016/11/30 | 1,008 | 1,056 | 1,008 | 1,039 | 93,200 |
2016/11/29 | 1,023 | 1,030 | 992 | 1,010 | 85,000 |
2016/11/28 | 951 | 1,017 | 947 | 1,011 | 100,500 |
2016/11/25 | 964 | 964 | 942 | 947 | 33,800 |
2016/11/24 | 978 | 978 | 960 | 963 | 36,500 |
2016/11/22 | 975 | 976 | 961 | 964 | 44,000 |
2016/11/21 | 950 | 975 | 942 | 974 | 90,000 |
2016/11/18 | 945 | 950 | 938 | 948 | 68,200 |
2016/11/17 | 923 | 942 | 913 | 938 | 55,700 |
2016/11/16 | 900 | 928 | 900 | 921 | 84,200 |
2016/11/15 | 895 | 911 | 895 | 898 | 54,400 |
2016/11/14 | 866 | 895 | 866 | 892 | 56,600 |
2016/11/11 | 853 | 874 | 848 | 859 | 76,700 |
2016/11/10 | 833 | 860 | 832 | 843 | 80,300 |
2016/11/09 | 843 | 858 | 776 | 795 | 97,300 |
2016/11/08 | 832 | 835 | 821 | 832 | 31,200 |
2016/11/07 | 820 | 832 | 818 | 832 | 79,900 |
2016/11/04 | 783 | 820 | 783 | 819 | 78,300 |
2016/11/02 | 809 | 814 | 795 | 799 | 49,200 |
2016/11/01 | 831 | 831 | 808 | 823 | 42,100 |
2016/10/31 | 800 | 833 | 796 | 831 | 84,500 |
2016/10/28 | 797 | 805 | 790 | 798 | 154,600 |
2016/10/27 | 789 | 794 | 781 | 789 | 24,900 |
2016/10/26 | 787 | 789 | 771 | 788 | 36,200 |
2016/10/25 | 788 | 789 | 779 | 785 | 35,700 |
2016/10/24 | 798 | 799 | 777 | 787 | 32,900 |
2016/10/21 | 782 | 794 | 780 | 794 | 48,400 |
2016/10/20 | 773 | 784 | 766 | 782 | 42,900 |
2016/10/19 | 777 | 777 | 764 | 770 | 29,700 |
2016/10/18 | 767 | 776 | 762 | 775 | 35,400 |
2016/10/17 | 755 | 769 | 753 | 767 | 61,100 |
2016/10/14 | 740 | 756 | 739 | 755 | 26,300 |
2016/10/13 | 757 | 757 | 741 | 745 | 32,100 |
2016/10/12 | 756 | 759 | 747 | 751 | 31,700 |
2016/10/11 | 764 | 769 | 753 | 757 | 55,300 |
2016/10/07 | 759 | 763 | 752 | 760 | 36,800 |
2016/10/06 | 763 | 765 | 754 | 757 | 36,700 |
2016/10/05 | 731 | 753 | 731 | 752 | 51,400 |
2016/10/04 | 717 | 734 | 717 | 730 | 50,900 |
2016/10/03 | 723 | 727 | 715 | 716 | 31,000 |
2016/09/30 | 711 | 720 | 709 | 716 | 42,800 |
2016/09/29 | 710 | 727 | 706 | 720 | 63,900 |
2016/09/28 | 708 | 711 | 699 | 710 | 41,800 |
2016/09/27 | 700 | 713 | 685 | 713 | 77,600 |
2016/09/26 | 723 | 723 | 705 | 710 | 54,100 |
2016/09/23 | 702 | 723 | 701 | 723 | 57,600 |
2016/09/21 | 676 | 697 | 673 | 694 | 88,300 |
2016/09/20 | 710 | 710 | 666 | 673 | 236,300 |
2016/09/16 | 727 | 739 | 711 | 719 | 115,800 |
2016/09/15 | 748 | 748 | 703 | 721 | 149,100 |
2016/09/14 | 757 | 777 | 740 | 748 | 312,400 |
2016/09/13 | 750 | 784 | 730 | 755 | 528,800 |
2016/09/12 | 707 | 728 | 699 | 728 | 265,900 |
2016/09/09 | 658 | 764 | 658 | 731 | 522,100 |
2016/09/08 | 630 | 677 | 629 | 667 | 173,900 |
2016/09/07 | 627 | 627 | 621 | 626 | 26,500 |
2016/09/06 | 630 | 633 | 627 | 631 | 15,700 |
2016/09/05 | 628 | 635 | 628 | 632 | 12,600 |
2016/09/02 | 624 | 628 | 621 | 628 | 16,800 |
2016/09/01 | 624 | 627 | 620 | 627 | 13,700 |
2016/08/31 | 618 | 621 | 617 | 620 | 15,500 |
2016/08/30 | 605 | 614 | 602 | 614 | 20,700 |
2016/08/29 | 606 | 607 | 602 | 607 | 32,600 |
2016/08/26 | 594 | 596 | 591 | 594 | 16,800 |
2016/08/25 | 601 | 603 | 590 | 594 | 32,800 |
2016/08/24 | 595 | 605 | 595 | 599 | 20,000 |
2016/08/23 | 598 | 600 | 593 | 594 | 19,600 |
2016/08/22 | 587 | 601 | 587 | 594 | 24,800 |
2016/08/19 | 590 | 594 | 585 | 587 | 48,100 |
2016/08/18 | 594 | 596 | 590 | 591 | 61,300 |
2016/08/17 | 591 | 599 | 589 | 596 | 58,100 |
2016/08/16 | 607 | 609 | 594 | 594 | 62,700 |
2016/08/15 | 622 | 624 | 609 | 610 | 26,700 |
2016/08/12 | 614 | 622 | 611 | 622 | 25,700 |
2016/08/10 | 611 | 615 | 603 | 608 | 38,000 |
2016/08/09 | 612 | 617 | 604 | 612 | 62,400 |
2016/08/08 | 635 | 643 | 598 | 605 | 142,900 |
2016/08/05 | 632 | 647 | 632 | 635 | 34,700 |
2016/08/04 | 646 | 646 | 634 | 638 | 45,200 |
2016/08/03 | 663 | 663 | 640 | 648 | 25,800 |
2016/08/02 | 661 | 678 | 661 | 663 | 26,900 |
2016/08/01 | 682 | 682 | 665 | 669 | 35,300 |
2016/07/29 | 675 | 684 | 651 | 682 | 30,400 |
2016/07/28 | 690 | 692 | 675 | 682 | 29,900 |
2016/07/27 | 671 | 689 | 671 | 688 | 41,700 |
2016/07/26 | 672 | 673 | 663 | 668 | 44,200 |
2016/07/25 | 668 | 675 | 668 | 672 | 27,400 |
2016/07/22 | 656 | 669 | 655 | 668 | 36,600 |
2016/07/21 | 657 | 668 | 657 | 661 | 16,200 |
2016/07/20 | 665 | 674 | 649 | 653 | 53,700 |
2016/07/19 | 659 | 668 | 655 | 667 | 24,900 |
2016/07/15 | 647 | 665 | 647 | 655 | 47,900 |
2016/07/14 | 644 | 657 | 640 | 646 | 38,900 |
2016/07/13 | 639 | 650 | 635 | 641 | 44,500 |
2016/07/12 | 611 | 629 | 611 | 627 | 42,600 |
2016/07/11 | 593 | 611 | 589 | 602 | 46,200 |
2016/07/08 | 601 | 601 | 582 | 583 | 49,600 |
2016/07/07 | 615 | 615 | 598 | 601 | 35,100 |
2016/07/06 | 611 | 615 | 601 | 606 | 30,100 |
2016/07/05 | 631 | 631 | 614 | 619 | 34,900 |
2016/07/04 | 628 | 634 | 625 | 628 | 16,000 |
2016/07/01 | 627 | 630 | 621 | 625 | 17,500 |
2016/06/30 | 623 | 632 | 619 | 619 | 31,600 |
2016/06/29 | 613 | 628 | 613 | 623 | 18,200 |
2016/06/28 | 617 | 618 | 594 | 613 | 51,900 |
2016/06/27 | 608 | 625 | 606 | 622 | 47,500 |
2016/06/24 | 657 | 657 | 592 | 608 | 76,400 |
2016/06/23 | 651 | 652 | 641 | 651 | 12,600 |
2016/06/22 | 654 | 654 | 639 | 645 | 37,800 |
2016/06/21 | 650 | 656 | 640 | 655 | 21,700 |
2016/06/20 | 626 | 652 | 626 | 650 | 29,400 |
2016/06/17 | 630 | 634 | 620 | 623 | 47,500 |
2016/06/16 | 655 | 663 | 627 | 628 | 43,900 |
2016/06/15 | 645 | 666 | 645 | 655 | 39,100 |
2016/06/14 | 663 | 670 | 639 | 645 | 45,300 |
2016/06/13 | 690 | 693 | 673 | 673 | 42,300 |
2016/06/10 | 701 | 708 | 700 | 703 | 36,400 |
2016/06/09 | 708 | 708 | 700 | 701 | 25,100 |
2016/06/08 | 707 | 708 | 702 | 708 | 20,400 |
2016/06/07 | 693 | 700 | 693 | 700 | 17,400 |
2016/06/06 | 690 | 700 | 680 | 693 | 25,000 |
2016/06/03 | 700 | 719 | 699 | 704 | 23,400 |
2016/06/02 | 712 | 715 | 700 | 701 | 59,900 |
2016/06/01 | 715 | 723 | 707 | 712 | 39,600 |
2016/05/31 | 710 | 724 | 706 | 722 | 35,400 |
2016/05/30 | 719 | 719 | 707 | 714 | 35,800 |
2016/05/27 | 723 | 726 | 702 | 711 | 59,900 |
2016/05/26 | 720 | 727 | 718 | 721 | 46,100 |
2016/05/25 | 717 | 717 | 708 | 716 | 52,100 |
2016/05/24 | 703 | 708 | 703 | 707 | 34,100 |
2016/05/23 | 708 | 710 | 692 | 705 | 78,300 |
2016/05/20 | 696 | 707 | 690 | 706 | 71,100 |
2016/05/19 | 695 | 701 | 685 | 696 | 63,600 |
2016/05/18 | 683 | 695 | 681 | 692 | 82,700 |
2016/05/17 | 675 | 678 | 670 | 677 | 35,600 |
2016/05/16 | 666 | 677 | 664 | 670 | 49,400 |
2016/05/13 | 647 | 679 | 646 | 664 | 107,200 |
2016/05/12 | 622 | 645 | 618 | 643 | 46,900 |
2016/05/11 | 622 | 629 | 615 | 625 | 78,900 |
2016/05/10 | 624 | 626 | 605 | 612 | 136,800 |
2016/05/09 | 671 | 671 | 623 | 623 | 141,600 |
2016/05/06 | 645 | 651 | 637 | 641 | 84,300 |
2016/05/02 | 639 | 648 | 634 | 646 | 52,000 |
2016/04/28 | 675 | 688 | 654 | 655 | 64,400 |
2016/04/27 | 670 | 673 | 661 | 665 | 36,000 |
2016/04/26 | 679 | 679 | 661 | 671 | 29,400 |
2016/04/25 | 691 | 692 | 676 | 678 | 56,900 |
2016/04/22 | 682 | 692 | 675 | 687 | 46,100 |
2016/04/21 | 687 | 690 | 678 | 686 | 61,500 |
2016/04/20 | 682 | 682 | 667 | 671 | 55,100 |
2016/04/19 | 673 | 678 | 668 | 677 | 35,700 |
2016/04/18 | 653 | 663 | 645 | 648 | 45,700 |
2016/04/15 | 681 | 685 | 673 | 678 | 45,700 |
2016/04/14 | 668 | 684 | 662 | 681 | 81,200 |
2016/04/13 | 631 | 655 | 631 | 651 | 57,600 |
2016/04/12 | 615 | 633 | 610 | 626 | 130,100 |
2016/04/11 | 625 | 626 | 606 | 621 | 37,600 |
2016/04/08 | 603 | 636 | 592 | 625 | 111,100 |
2016/04/07 | 605 | 623 | 605 | 618 | 66,500 |
2016/04/06 | 613 | 618 | 591 | 603 | 158,600 |
2016/04/05 | 645 | 650 | 613 | 614 | 147,100 |
2016/04/04 | 652 | 666 | 640 | 650 | 101,600 |
2016/04/01 | 676 | 677 | 643 | 644 | 87,800 |
2016/03/31 | 686 | 690 | 677 | 678 | 60,200 |
2016/03/30 | 701 | 701 | 683 | 684 | 71,100 |
2016/03/29 | 699 | 706 | 697 | 701 | 65,100 |
2016/03/28 | 705 | 713 | 703 | 713 | 174,600 |
2016/03/25 | 700 | 704 | 699 | 702 | 43,000 |
2016/03/24 | 712 | 712 | 698 | 699 | 90,600 |
2016/03/23 | 712 | 720 | 711 | 713 | 34,400 |
2016/03/22 | 709 | 724 | 705 | 714 | 68,900 |
2016/03/18 | 709 | 716 | 696 | 699 | 50,900 |
2016/03/17 | 710 | 721 | 701 | 710 | 54,800 |
2016/03/16 | 726 | 726 | 707 | 708 | 59,500 |
2016/03/15 | 736 | 739 | 722 | 728 | 53,800 |
2016/03/14 | 731 | 739 | 725 | 736 | 47,900 |
2016/03/11 | 704 | 726 | 699 | 724 | 56,000 |
2016/03/10 | 712 | 718 | 708 | 716 | 47,100 |
2016/03/09 | 713 | 713 | 680 | 698 | 89,100 |
2016/03/08 | 732 | 739 | 711 | 722 | 76,100 |
2016/03/07 | 717 | 740 | 717 | 732 | 69,900 |
2016/03/04 | 687 | 717 | 685 | 716 | 88,400 |
2016/03/03 | 675 | 694 | 675 | 690 | 76,800 |
2016/03/02 | 666 | 693 | 666 | 676 | 94,100 |
2016/03/01 | 680 | 682 | 652 | 656 | 68,400 |
2016/02/29 | 686 | 700 | 681 | 681 | 57,400 |
2016/02/26 | 671 | 678 | 662 | 667 | 63,600 |
2016/02/25 | 649 | 669 | 649 | 665 | 53,000 |
2016/02/24 | 660 | 661 | 646 | 648 | 55,100 |
2016/02/23 | 682 | 690 | 662 | 667 | 52,000 |
2016/02/22 | 677 | 696 | 676 | 680 | 54,100 |
2016/02/19 | 667 | 676 | 659 | 667 | 39,700 |
2016/02/18 | 669 | 681 | 662 | 675 | 59,100 |
2016/02/17 | 660 | 678 | 651 | 662 | 65,400 |
2016/02/16 | 648 | 681 | 646 | 654 | 84,500 |
2016/02/15 | 641 | 653 | 619 | 648 | 85,600 |
2016/02/12 | 629 | 629 | 600 | 603 | 154,800 |
2016/02/10 | 701 | 708 | 610 | 629 | 171,200 |
2016/02/09 | 750 | 750 | 710 | 710 | 86,000 |
2016/02/08 | 785 | 787 | 761 | 762 | 80,600 |
2016/02/05 | 813 | 813 | 776 | 783 | 77,600 |
2016/02/04 | 830 | 854 | 820 | 820 | 31,600 |
2016/02/03 | 855 | 855 | 830 | 836 | 32,100 |
2016/02/02 | 889 | 889 | 871 | 877 | 34,600 |
2016/02/01 | 876 | 890 | 874 | 886 | 45,600 |
2016/01/29 | 850 | 875 | 839 | 874 | 45,700 |
2016/01/28 | 861 | 861 | 842 | 850 | 37,200 |
2016/01/27 | 850 | 863 | 845 | 862 | 20,300 |
2016/01/26 | 855 | 855 | 823 | 824 | 39,400 |
2016/01/25 | 867 | 867 | 844 | 857 | 42,500 |
2016/01/22 | 827 | 838 | 817 | 837 | 40,300 |
2016/01/21 | 810 | 845 | 786 | 787 | 65,200 |
2016/01/20 | 865 | 865 | 825 | 826 | 40,800 |
2016/01/19 | 861 | 870 | 845 | 858 | 53,500 |
2016/01/18 | 850 | 866 | 845 | 864 | 39,900 |
2016/01/15 | 882 | 900 | 859 | 865 | 60,600 |
2016/01/14 | 884 | 886 | 865 | 881 | 55,100 |
2016/01/13 | 882 | 901 | 872 | 899 | 49,700 |
2016/01/12 | 901 | 902 | 859 | 859 | 60,200 |
2016/01/08 | 909 | 924 | 905 | 906 | 44,500 |
2016/01/07 | 945 | 950 | 915 | 915 | 31,400 |
2016/01/06 | 950 | 964 | 937 | 945 | 43,300 |
2016/01/05 | 949 | 963 | 938 | 945 | 27,500 |
2016/01/04 | 970 | 977 | 941 | 950 | 39,800 |