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 |
|---|---|---|---|---|---|
| 2017/12/29 | 1,731 | 1,743 | 1,701 | 1,702 | 44,500 |
| 2017/12/28 | 1,735 | 1,757 | 1,697 | 1,736 | 126,200 |
| 2017/12/27 | 1,717 | 1,748 | 1,713 | 1,732 | 72,200 |
| 2017/12/26 | 1,746 | 1,750 | 1,718 | 1,723 | 57,200 |
| 2017/12/25 | 1,755 | 1,763 | 1,740 | 1,755 | 53,600 |
| 2017/12/22 | 1,717 | 1,758 | 1,708 | 1,753 | 120,600 |
| 2017/12/21 | 1,708 | 1,721 | 1,682 | 1,721 | 74,600 |
| 2017/12/20 | 1,656 | 1,709 | 1,652 | 1,708 | 100,200 |
| 2017/12/19 | 1,699 | 1,699 | 1,650 | 1,661 | 68,100 |
| 2017/12/18 | 1,666 | 1,680 | 1,653 | 1,669 | 64,000 |
| 2017/12/15 | 1,673 | 1,676 | 1,639 | 1,653 | 87,000 |
| 2017/12/14 | 1,621 | 1,693 | 1,611 | 1,679 | 129,100 |
| 2017/12/13 | 1,661 | 1,671 | 1,623 | 1,629 | 119,200 |
| 2017/12/12 | 1,700 | 1,700 | 1,660 | 1,672 | 108,300 |
| 2017/12/11 | 1,762 | 1,770 | 1,654 | 1,678 | 190,900 |
| 2017/12/08 | 1,686 | 1,735 | 1,663 | 1,735 | 275,200 |
| 2017/12/07 | 1,610 | 1,655 | 1,610 | 1,646 | 137,000 |
| 2017/12/06 | 1,652 | 1,661 | 1,602 | 1,605 | 102,000 |
| 2017/12/05 | 1,658 | 1,672 | 1,627 | 1,666 | 133,100 |
| 2017/12/04 | 1,739 | 1,739 | 1,678 | 1,678 | 111,800 |
| 2017/12/01 | 1,730 | 1,742 | 1,694 | 1,722 | 117,500 |
| 2017/11/30 | 1,735 | 1,790 | 1,699 | 1,711 | 119,700 |
| 2017/11/29 | 1,773 | 1,776 | 1,722 | 1,723 | 122,600 |
| 2017/11/28 | 1,823 | 1,839 | 1,768 | 1,773 | 126,000 |
| 2017/11/27 | 1,845 | 1,848 | 1,801 | 1,803 | 93,000 |
| 2017/11/24 | 1,860 | 1,860 | 1,810 | 1,835 | 112,200 |
| 2017/11/22 | 1,855 | 1,877 | 1,826 | 1,863 | 93,900 |
| 2017/11/21 | 1,820 | 1,857 | 1,796 | 1,844 | 107,200 |
| 2017/11/20 | 1,791 | 1,834 | 1,778 | 1,827 | 202,300 |
| 2017/11/17 | 1,771 | 1,819 | 1,761 | 1,781 | 130,700 |
| 2017/11/16 | 1,712 | 1,786 | 1,688 | 1,760 | 284,300 |
| 2017/11/15 | 1,710 | 1,743 | 1,674 | 1,712 | 316,500 |
| 2017/11/14 | 1,620 | 1,710 | 1,605 | 1,689 | 336,600 |
| 2017/11/13 | 1,480 | 1,622 | 1,480 | 1,583 | 324,000 |
| 2017/11/10 | 1,490 | 1,530 | 1,483 | 1,526 | 138,800 |
| 2017/11/09 | 1,551 | 1,584 | 1,498 | 1,535 | 179,600 |
| 2017/11/08 | 1,514 | 1,548 | 1,498 | 1,544 | 89,100 |
| 2017/11/07 | 1,481 | 1,520 | 1,481 | 1,520 | 74,800 |
| 2017/11/06 | 1,509 | 1,514 | 1,488 | 1,491 | 57,100 |
| 2017/11/02 | 1,509 | 1,509 | 1,491 | 1,496 | 58,000 |
| 2017/11/01 | 1,518 | 1,520 | 1,492 | 1,519 | 91,900 |
| 2017/10/31 | 1,486 | 1,526 | 1,486 | 1,508 | 119,100 |
| 2017/10/30 | 1,487 | 1,502 | 1,471 | 1,502 | 120,100 |
| 2017/10/27 | 1,485 | 1,510 | 1,483 | 1,503 | 87,100 |
| 2017/10/26 | 1,454 | 1,495 | 1,449 | 1,494 | 72,100 |
| 2017/10/25 | 1,480 | 1,489 | 1,454 | 1,457 | 83,900 |
| 2017/10/24 | 1,465 | 1,474 | 1,445 | 1,470 | 63,000 |
| 2017/10/23 | 1,436 | 1,479 | 1,431 | 1,479 | 112,100 |
| 2017/10/20 | 1,415 | 1,420 | 1,388 | 1,418 | 142,300 |
| 2017/10/19 | 1,439 | 1,439 | 1,412 | 1,427 | 133,400 |
| 2017/10/18 | 1,470 | 1,472 | 1,425 | 1,445 | 122,700 |
| 2017/10/17 | 1,478 | 1,487 | 1,461 | 1,471 | 68,700 |
| 2017/10/16 | 1,507 | 1,530 | 1,478 | 1,482 | 95,800 |
| 2017/10/13 | 1,497 | 1,514 | 1,474 | 1,507 | 102,700 |
| 2017/10/12 | 1,463 | 1,515 | 1,459 | 1,504 | 105,800 |
| 2017/10/11 | 1,468 | 1,476 | 1,446 | 1,451 | 57,300 |
| 2017/10/10 | 1,457 | 1,469 | 1,451 | 1,461 | 43,000 |
| 2017/10/06 | 1,436 | 1,480 | 1,436 | 1,466 | 58,000 |
| 2017/10/05 | 1,471 | 1,471 | 1,434 | 1,435 | 74,400 |
| 2017/10/04 | 1,487 | 1,493 | 1,470 | 1,472 | 43,600 |
| 2017/10/03 | 1,500 | 1,504 | 1,475 | 1,486 | 56,200 |
| 2017/10/02 | 1,488 | 1,511 | 1,482 | 1,492 | 97,900 |
| 2017/09/29 | 1,494 | 1,494 | 1,475 | 1,480 | 33,700 |
| 2017/09/28 | 1,468 | 1,495 | 1,451 | 1,494 | 67,200 |
| 2017/09/27 | 1,447 | 1,466 | 1,432 | 1,458 | 47,300 |
| 2017/09/26 | 1,469 | 1,469 | 1,436 | 1,446 | 48,100 |
| 2017/09/25 | 1,435 | 1,467 | 1,435 | 1,461 | 65,100 |
| 2017/09/22 | 1,455 | 1,466 | 1,428 | 1,432 | 45,300 |
| 2017/09/21 | 1,483 | 1,487 | 1,452 | 1,453 | 72,000 |
| 2017/09/20 | 1,435 | 1,520 | 1,415 | 1,487 | 168,000 |
| 2017/09/19 | 1,426 | 1,447 | 1,418 | 1,429 | 63,000 |
| 2017/09/15 | 1,431 | 1,434 | 1,387 | 1,420 | 80,000 |
| 2017/09/14 | 1,435 | 1,444 | 1,417 | 1,435 | 80,500 |
| 2017/09/13 | 1,433 | 1,470 | 1,433 | 1,435 | 102,300 |
| 2017/09/12 | 1,409 | 1,440 | 1,408 | 1,427 | 133,200 |
| 2017/09/11 | 1,409 | 1,417 | 1,380 | 1,390 | 76,000 |
| 2017/09/08 | 1,391 | 1,422 | 1,380 | 1,391 | 63,900 |
| 2017/09/07 | 1,337 | 1,438 | 1,337 | 1,416 | 183,300 |
| 2017/09/06 | 1,299 | 1,336 | 1,261 | 1,329 | 84,500 |
| 2017/09/05 | 1,400 | 1,400 | 1,310 | 1,329 | 107,900 |
| 2017/09/04 | 1,415 | 1,434 | 1,363 | 1,400 | 147,200 |
| 2017/09/01 | 1,387 | 1,430 | 1,372 | 1,413 | 185,500 |
| 2017/08/31 | 1,299 | 1,360 | 1,290 | 1,357 | 135,900 |
| 2017/08/30 | 1,302 | 1,309 | 1,282 | 1,288 | 39,500 |
| 2017/08/29 | 1,286 | 1,303 | 1,283 | 1,302 | 30,800 |
| 2017/08/28 | 1,290 | 1,305 | 1,286 | 1,303 | 68,700 |
| 2017/08/25 | 1,277 | 1,294 | 1,276 | 1,282 | 27,400 |
| 2017/08/24 | 1,289 | 1,300 | 1,274 | 1,277 | 49,600 |
| 2017/08/23 | 1,294 | 1,305 | 1,279 | 1,283 | 50,800 |
| 2017/08/22 | 1,273 | 1,285 | 1,272 | 1,279 | 32,400 |
| 2017/08/21 | 1,239 | 1,282 | 1,239 | 1,277 | 52,400 |
| 2017/08/18 | 1,255 | 1,265 | 1,227 | 1,228 | 70,600 |
| 2017/08/17 | 1,283 | 1,288 | 1,277 | 1,285 | 44,300 |
| 2017/08/16 | 1,272 | 1,285 | 1,271 | 1,283 | 36,600 |
| 2017/08/15 | 1,269 | 1,286 | 1,265 | 1,270 | 40,700 |
| 2017/08/14 | 1,244 | 1,291 | 1,240 | 1,268 | 63,500 |
| 2017/08/10 | 1,251 | 1,285 | 1,251 | 1,274 | 69,800 |
| 2017/08/09 | 1,257 | 1,275 | 1,240 | 1,245 | 92,100 |
| 2017/08/08 | 1,290 | 1,294 | 1,242 | 1,259 | 112,200 |
| 2017/08/07 | 1,275 | 1,288 | 1,252 | 1,281 | 293,300 |
| 2017/08/04 | 1,188 | 1,221 | 1,184 | 1,201 | 59,500 |
| 2017/08/03 | 1,172 | 1,184 | 1,168 | 1,184 | 29,800 |
| 2017/08/02 | 1,156 | 1,175 | 1,140 | 1,171 | 31,300 |
| 2017/08/01 | 1,160 | 1,160 | 1,120 | 1,141 | 36,500 |
| 2017/07/31 | 1,176 | 1,178 | 1,153 | 1,154 | 30,400 |
| 2017/07/28 | 1,197 | 1,200 | 1,172 | 1,179 | 35,500 |
| 2017/07/27 | 1,224 | 1,224 | 1,197 | 1,197 | 55,300 |
| 2017/07/26 | 1,205 | 1,228 | 1,201 | 1,224 | 78,100 |
| 2017/07/25 | 1,200 | 1,208 | 1,195 | 1,197 | 30,300 |
| 2017/07/24 | 1,207 | 1,207 | 1,183 | 1,205 | 38,100 |
| 2017/07/21 | 1,185 | 1,210 | 1,178 | 1,207 | 99,800 |
| 2017/07/20 | 1,139 | 1,189 | 1,137 | 1,187 | 71,900 |
| 2017/07/19 | 1,153 | 1,153 | 1,139 | 1,139 | 25,600 |
| 2017/07/18 | 1,164 | 1,164 | 1,143 | 1,154 | 50,300 |
| 2017/07/14 | 1,163 | 1,175 | 1,149 | 1,164 | 48,100 |
| 2017/07/13 | 1,139 | 1,166 | 1,133 | 1,160 | 65,400 |
| 2017/07/12 | 1,138 | 1,139 | 1,127 | 1,134 | 25,500 |
| 2017/07/11 | 1,117 | 1,143 | 1,117 | 1,138 | 35,100 |
| 2017/07/10 | 1,107 | 1,130 | 1,107 | 1,117 | 51,800 |
| 2017/07/07 | 1,097 | 1,115 | 1,093 | 1,099 | 31,700 |
| 2017/07/06 | 1,102 | 1,108 | 1,093 | 1,097 | 27,900 |
| 2017/07/05 | 1,073 | 1,104 | 1,072 | 1,097 | 51,200 |
| 2017/07/04 | 1,084 | 1,090 | 1,070 | 1,071 | 57,500 |
| 2017/07/03 | 1,066 | 1,078 | 1,063 | 1,072 | 29,400 |
| 2017/06/30 | 1,066 | 1,066 | 1,052 | 1,064 | 23,600 |
| 2017/06/29 | 1,059 | 1,068 | 1,057 | 1,066 | 18,200 |
| 2017/06/28 | 1,063 | 1,074 | 1,047 | 1,049 | 36,700 |
| 2017/06/27 | 1,068 | 1,070 | 1,057 | 1,062 | 38,900 |
| 2017/06/26 | 1,058 | 1,072 | 1,058 | 1,059 | 36,700 |
| 2017/06/23 | 1,059 | 1,062 | 1,053 | 1,056 | 16,200 |
| 2017/06/22 | 1,060 | 1,072 | 1,057 | 1,058 | 24,000 |
| 2017/06/21 | 1,065 | 1,071 | 1,055 | 1,055 | 31,900 |
| 2017/06/20 | 1,064 | 1,075 | 1,060 | 1,069 | 38,800 |
| 2017/06/19 | 1,065 | 1,068 | 1,051 | 1,055 | 31,800 |
| 2017/06/16 | 1,063 | 1,073 | 1,055 | 1,061 | 18,700 |
| 2017/06/15 | 1,054 | 1,065 | 1,053 | 1,060 | 40,300 |
| 2017/06/14 | 1,078 | 1,085 | 1,062 | 1,063 | 21,400 |
| 2017/06/13 | 1,069 | 1,078 | 1,063 | 1,074 | 20,900 |
| 2017/06/12 | 1,075 | 1,079 | 1,061 | 1,069 | 27,400 |
| 2017/06/09 | 1,059 | 1,084 | 1,058 | 1,067 | 37,800 |
| 2017/06/08 | 1,080 | 1,086 | 1,063 | 1,063 | 37,200 |
| 2017/06/07 | 1,082 | 1,086 | 1,074 | 1,079 | 24,300 |
| 2017/06/06 | 1,102 | 1,106 | 1,078 | 1,080 | 47,200 |
| 2017/06/05 | 1,107 | 1,115 | 1,098 | 1,099 | 41,000 |
| 2017/06/02 | 1,091 | 1,106 | 1,077 | 1,096 | 51,600 |
| 2017/06/01 | 1,064 | 1,091 | 1,062 | 1,087 | 47,500 |
| 2017/05/31 | 1,072 | 1,082 | 1,059 | 1,060 | 39,600 |
| 2017/05/30 | 1,046 | 1,081 | 1,046 | 1,074 | 43,800 |
| 2017/05/29 | 1,055 | 1,062 | 1,044 | 1,045 | 39,200 |
| 2017/05/26 | 1,070 | 1,071 | 1,053 | 1,059 | 32,500 |
| 2017/05/25 | 1,090 | 1,097 | 1,071 | 1,072 | 44,300 |
| 2017/05/24 | 1,089 | 1,098 | 1,086 | 1,093 | 16,700 |
| 2017/05/23 | 1,086 | 1,089 | 1,073 | 1,077 | 20,600 |
| 2017/05/22 | 1,075 | 1,086 | 1,071 | 1,081 | 20,500 |
| 2017/05/19 | 1,073 | 1,077 | 1,056 | 1,072 | 22,000 |
| 2017/05/18 | 1,073 | 1,084 | 1,064 | 1,069 | 28,500 |
| 2017/05/17 | 1,093 | 1,106 | 1,079 | 1,098 | 29,600 |
| 2017/05/16 | 1,130 | 1,131 | 1,099 | 1,107 | 45,200 |
| 2017/05/15 | 1,176 | 1,178 | 1,121 | 1,123 | 91,700 |
| 2017/05/12 | 1,151 | 1,155 | 1,136 | 1,151 | 31,800 |
| 2017/05/11 | 1,165 | 1,168 | 1,155 | 1,160 | 48,600 |
| 2017/05/10 | 1,145 | 1,161 | 1,141 | 1,153 | 67,300 |
| 2017/05/09 | 1,144 | 1,144 | 1,129 | 1,140 | 45,500 |
| 2017/05/08 | 1,129 | 1,146 | 1,129 | 1,143 | 55,000 |
| 2017/05/02 | 1,089 | 1,118 | 1,086 | 1,110 | 72,500 |
| 2017/05/01 | 1,062 | 1,086 | 1,062 | 1,085 | 24,900 |
| 2017/04/28 | 1,097 | 1,097 | 1,062 | 1,062 | 67,600 |
| 2017/04/27 | 1,075 | 1,099 | 1,062 | 1,095 | 60,200 |
| 2017/04/26 | 1,078 | 1,085 | 1,065 | 1,082 | 39,100 |
| 2017/04/25 | 1,057 | 1,077 | 1,048 | 1,066 | 41,700 |
| 2017/04/24 | 1,060 | 1,072 | 1,046 | 1,057 | 60,700 |
| 2017/04/21 | 1,015 | 1,033 | 1,012 | 1,030 | 35,800 |
| 2017/04/20 | 1,007 | 1,019 | 995 | 1,010 | 40,600 |
| 2017/04/19 | 984 | 1,006 | 984 | 999 | 34,200 |
| 2017/04/18 | 985 | 995 | 974 | 982 | 53,600 |
| 2017/04/17 | 975 | 986 | 956 | 966 | 57,700 |
| 2017/04/14 | 964 | 986 | 954 | 981 | 48,800 |
| 2017/04/13 | 980 | 981 | 957 | 969 | 108,400 |
| 2017/04/12 | 1,033 | 1,035 | 996 | 1,004 | 103,300 |
| 2017/04/11 | 1,110 | 1,111 | 1,060 | 1,063 | 68,900 |
| 2017/04/10 | 1,114 | 1,131 | 1,103 | 1,120 | 36,200 |
| 2017/04/07 | 1,101 | 1,128 | 1,097 | 1,101 | 76,300 |
| 2017/04/06 | 1,174 | 1,180 | 1,102 | 1,107 | 83,800 |
| 2017/04/05 | 1,180 | 1,190 | 1,166 | 1,174 | 72,900 |
| 2017/04/04 | 1,173 | 1,190 | 1,157 | 1,180 | 90,800 |
| 2017/04/03 | 1,193 | 1,200 | 1,181 | 1,182 | 56,300 |
| 2017/03/31 | 1,181 | 1,209 | 1,181 | 1,182 | 138,700 |
| 2017/03/30 | 1,145 | 1,190 | 1,132 | 1,181 | 76,900 |
| 2017/03/29 | 1,159 | 1,159 | 1,135 | 1,148 | 39,800 |
| 2017/03/28 | 1,145 | 1,167 | 1,138 | 1,167 | 109,800 |
| 2017/03/27 | 1,132 | 1,132 | 1,112 | 1,123 | 49,700 |
| 2017/03/24 | 1,132 | 1,150 | 1,130 | 1,141 | 34,000 |
| 2017/03/23 | 1,129 | 1,129 | 1,112 | 1,126 | 30,100 |
| 2017/03/22 | 1,140 | 1,157 | 1,128 | 1,129 | 35,500 |
| 2017/03/21 | 1,141 | 1,159 | 1,141 | 1,156 | 47,500 |
| 2017/03/17 | 1,138 | 1,147 | 1,132 | 1,144 | 17,500 |
| 2017/03/16 | 1,121 | 1,142 | 1,120 | 1,142 | 24,400 |
| 2017/03/15 | 1,131 | 1,136 | 1,121 | 1,124 | 35,600 |
| 2017/03/14 | 1,142 | 1,142 | 1,125 | 1,131 | 31,900 |
| 2017/03/13 | 1,146 | 1,153 | 1,137 | 1,139 | 36,600 |
| 2017/03/10 | 1,149 | 1,150 | 1,135 | 1,150 | 58,400 |
| 2017/03/09 | 1,148 | 1,148 | 1,116 | 1,132 | 34,100 |
| 2017/03/08 | 1,119 | 1,138 | 1,118 | 1,137 | 33,300 |
| 2017/03/07 | 1,119 | 1,131 | 1,115 | 1,121 | 20,400 |
| 2017/03/06 | 1,135 | 1,145 | 1,120 | 1,121 | 35,700 |
| 2017/03/03 | 1,148 | 1,153 | 1,137 | 1,141 | 19,800 |
| 2017/03/02 | 1,140 | 1,163 | 1,125 | 1,153 | 70,500 |
| 2017/03/01 | 1,105 | 1,127 | 1,104 | 1,125 | 37,600 |
| 2017/02/28 | 1,102 | 1,121 | 1,102 | 1,106 | 32,400 |
| 2017/02/27 | 1,120 | 1,125 | 1,093 | 1,101 | 44,000 |
| 2017/02/24 | 1,140 | 1,140 | 1,124 | 1,127 | 21,600 |
| 2017/02/23 | 1,137 | 1,145 | 1,133 | 1,144 | 36,100 |
| 2017/02/22 | 1,130 | 1,139 | 1,125 | 1,131 | 47,200 |
| 2017/02/21 | 1,127 | 1,131 | 1,121 | 1,128 | 26,300 |
| 2017/02/20 | 1,130 | 1,137 | 1,121 | 1,125 | 19,200 |
| 2017/02/17 | 1,137 | 1,145 | 1,115 | 1,136 | 44,200 |
| 2017/02/16 | 1,146 | 1,146 | 1,118 | 1,128 | 38,700 |
| 2017/02/15 | 1,095 | 1,145 | 1,095 | 1,139 | 100,100 |
| 2017/02/14 | 1,115 | 1,117 | 1,081 | 1,082 | 69,400 |
| 2017/02/13 | 1,018 | 1,146 | 1,017 | 1,086 | 149,900 |
| 2017/02/10 | 1,025 | 1,048 | 1,004 | 1,048 | 36,800 |
| 2017/02/09 | 1,016 | 1,023 | 1,011 | 1,019 | 18,200 |
| 2017/02/08 | 1,024 | 1,024 | 1,009 | 1,022 | 19,500 |
| 2017/02/07 | 1,015 | 1,027 | 1,008 | 1,025 | 17,200 |
| 2017/02/06 | 1,017 | 1,023 | 1,009 | 1,023 | 22,200 |
| 2017/02/03 | 1,023 | 1,023 | 997 | 1,005 | 44,000 |
| 2017/02/02 | 1,035 | 1,037 | 1,017 | 1,023 | 30,000 |
| 2017/02/01 | 1,030 | 1,033 | 1,019 | 1,031 | 24,900 |
| 2017/01/31 | 1,044 | 1,044 | 1,022 | 1,036 | 25,000 |
| 2017/01/30 | 1,057 | 1,057 | 1,042 | 1,052 | 17,200 |
| 2017/01/27 | 1,049 | 1,059 | 1,044 | 1,057 | 28,400 |
| 2017/01/26 | 1,031 | 1,048 | 1,021 | 1,042 | 28,000 |
| 2017/01/25 | 1,020 | 1,026 | 1,014 | 1,017 | 21,900 |
| 2017/01/24 | 1,015 | 1,015 | 982 | 1,006 | 26,600 |
| 2017/01/23 | 1,020 | 1,026 | 1,013 | 1,015 | 20,200 |
| 2017/01/20 | 1,017 | 1,037 | 1,013 | 1,032 | 16,700 |
| 2017/01/19 | 1,012 | 1,026 | 1,011 | 1,024 | 22,700 |
| 2017/01/18 | 1,015 | 1,019 | 996 | 1,012 | 23,900 |
| 2017/01/17 | 1,035 | 1,037 | 1,010 | 1,022 | 43,200 |
| 2017/01/16 | 1,053 | 1,055 | 1,032 | 1,038 | 27,200 |
| 2017/01/13 | 1,058 | 1,060 | 1,044 | 1,053 | 28,000 |
| 2017/01/12 | 1,081 | 1,081 | 1,056 | 1,067 | 28,200 |
| 2017/01/11 | 1,080 | 1,088 | 1,072 | 1,081 | 26,500 |
| 2017/01/10 | 1,054 | 1,080 | 1,049 | 1,078 | 68,100 |
| 2017/01/06 | 1,035 | 1,054 | 1,032 | 1,050 | 61,900 |
| 2017/01/05 | 1,060 | 1,060 | 1,043 | 1,048 | 46,600 |
| 2017/01/04 | 1,008 | 1,061 | 1,008 | 1,060 | 98,900 |