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 |
|---|---|---|---|---|---|
| 2018/12/28 | 918 | 927 | 909 | 913 | 63,200 |
| 2018/12/27 | 876 | 919 | 865 | 917 | 91,300 |
| 2018/12/26 | 807 | 843 | 807 | 835 | 58,300 |
| 2018/12/25 | 820 | 838 | 799 | 802 | 121,500 |
| 2018/12/21 | 862 | 871 | 836 | 850 | 78,000 |
| 2018/12/20 | 931 | 931 | 880 | 882 | 79,700 |
| 2018/12/19 | 940 | 950 | 922 | 944 | 48,800 |
| 2018/12/18 | 947 | 960 | 942 | 944 | 71,800 |
| 2018/12/17 | 984 | 998 | 972 | 973 | 91,700 |
| 2018/12/14 | 991 | 991 | 973 | 984 | 80,900 |
| 2018/12/13 | 969 | 993 | 969 | 984 | 49,100 |
| 2018/12/12 | 970 | 984 | 964 | 969 | 42,500 |
| 2018/12/11 | 972 | 972 | 941 | 955 | 97,500 |
| 2018/12/10 | 985 | 985 | 966 | 968 | 44,200 |
| 2018/12/07 | 1,003 | 1,007 | 990 | 998 | 37,100 |
| 2018/12/06 | 1,013 | 1,019 | 988 | 1,000 | 72,200 |
| 2018/12/05 | 1,012 | 1,026 | 1,006 | 1,012 | 86,200 |
| 2018/12/04 | 1,049 | 1,051 | 1,026 | 1,039 | 104,700 |
| 2018/12/03 | 1,021 | 1,052 | 1,021 | 1,041 | 78,000 |
| 2018/11/30 | 1,003 | 1,023 | 1,003 | 1,021 | 52,100 |
| 2018/11/29 | 1,016 | 1,025 | 1,003 | 1,011 | 49,900 |
| 2018/11/28 | 967 | 1,013 | 955 | 1,005 | 140,100 |
| 2018/11/27 | 979 | 983 | 961 | 963 | 136,800 |
| 2018/11/26 | 994 | 1,001 | 972 | 977 | 109,000 |
| 2018/11/22 | 1,022 | 1,022 | 993 | 994 | 56,200 |
| 2018/11/21 | 1,006 | 1,022 | 997 | 1,020 | 36,900 |
| 2018/11/20 | 1,023 | 1,032 | 1,012 | 1,022 | 32,700 |
| 2018/11/19 | 1,027 | 1,056 | 1,027 | 1,034 | 56,000 |
| 2018/11/16 | 1,056 | 1,060 | 1,016 | 1,020 | 55,400 |
| 2018/11/15 | 1,050 | 1,073 | 1,048 | 1,068 | 40,300 |
| 2018/11/14 | 1,058 | 1,074 | 1,051 | 1,062 | 40,500 |
| 2018/11/13 | 1,075 | 1,075 | 1,030 | 1,056 | 60,000 |
| 2018/11/12 | 1,084 | 1,109 | 1,074 | 1,097 | 127,700 |
| 2018/11/09 | 1,069 | 1,076 | 1,057 | 1,060 | 30,700 |
| 2018/11/08 | 1,074 | 1,085 | 1,064 | 1,068 | 35,200 |
| 2018/11/07 | 1,077 | 1,087 | 1,057 | 1,062 | 50,800 |
| 2018/11/06 | 1,075 | 1,090 | 1,068 | 1,082 | 37,400 |
| 2018/11/05 | 1,061 | 1,081 | 1,052 | 1,074 | 46,000 |
| 2018/11/02 | 1,054 | 1,082 | 1,054 | 1,077 | 65,500 |
| 2018/11/01 | 1,049 | 1,066 | 1,042 | 1,061 | 40,900 |
| 2018/10/31 | 1,023 | 1,049 | 1,017 | 1,049 | 44,600 |
| 2018/10/30 | 962 | 1,012 | 962 | 1,009 | 72,600 |
| 2018/10/29 | 984 | 999 | 968 | 973 | 42,300 |
| 2018/10/26 | 1,014 | 1,016 | 967 | 973 | 74,900 |
| 2018/10/25 | 1,050 | 1,052 | 997 | 999 | 95,800 |
| 2018/10/24 | 1,072 | 1,072 | 1,051 | 1,062 | 43,900 |
| 2018/10/23 | 1,082 | 1,085 | 1,064 | 1,064 | 46,600 |
| 2018/10/22 | 1,086 | 1,097 | 1,070 | 1,093 | 34,300 |
| 2018/10/19 | 1,081 | 1,093 | 1,071 | 1,093 | 37,700 |
| 2018/10/18 | 1,106 | 1,106 | 1,083 | 1,087 | 46,900 |
| 2018/10/17 | 1,095 | 1,112 | 1,090 | 1,099 | 55,800 |
| 2018/10/16 | 1,087 | 1,090 | 1,066 | 1,080 | 56,600 |
| 2018/10/15 | 1,107 | 1,111 | 1,085 | 1,093 | 53,800 |
| 2018/10/12 | 1,081 | 1,111 | 1,076 | 1,107 | 48,900 |
| 2018/10/11 | 1,100 | 1,100 | 1,072 | 1,082 | 108,600 |
| 2018/10/10 | 1,156 | 1,156 | 1,124 | 1,130 | 56,500 |
| 2018/10/09 | 1,150 | 1,154 | 1,133 | 1,150 | 104,500 |
| 2018/10/05 | 1,156 | 1,159 | 1,147 | 1,149 | 50,000 |
| 2018/10/04 | 1,158 | 1,177 | 1,147 | 1,174 | 66,800 |
| 2018/10/03 | 1,188 | 1,188 | 1,151 | 1,151 | 61,900 |
| 2018/10/02 | 1,188 | 1,209 | 1,177 | 1,180 | 68,200 |
| 2018/10/01 | 1,173 | 1,182 | 1,162 | 1,180 | 38,600 |
| 2018/09/28 | 1,193 | 1,193 | 1,168 | 1,170 | 53,200 |
| 2018/09/27 | 1,198 | 1,199 | 1,175 | 1,176 | 53,100 |
| 2018/09/26 | 1,205 | 1,213 | 1,191 | 1,210 | 37,100 |
| 2018/09/25 | 1,229 | 1,229 | 1,195 | 1,214 | 115,000 |
| 2018/09/21 | 1,159 | 1,205 | 1,159 | 1,199 | 125,200 |
| 2018/09/20 | 1,155 | 1,161 | 1,145 | 1,153 | 69,100 |
| 2018/09/19 | 1,162 | 1,165 | 1,147 | 1,155 | 94,300 |
| 2018/09/18 | 1,151 | 1,155 | 1,121 | 1,152 | 124,000 |
| 2018/09/14 | 1,114 | 1,158 | 1,114 | 1,155 | 87,600 |
| 2018/09/13 | 1,106 | 1,123 | 1,098 | 1,105 | 39,200 |
| 2018/09/12 | 1,098 | 1,105 | 1,095 | 1,103 | 59,500 |
| 2018/09/11 | 1,111 | 1,113 | 1,095 | 1,104 | 43,500 |
| 2018/09/10 | 1,117 | 1,134 | 1,112 | 1,112 | 35,000 |
| 2018/09/07 | 1,154 | 1,154 | 1,115 | 1,119 | 40,100 |
| 2018/09/06 | 1,171 | 1,176 | 1,137 | 1,156 | 48,400 |
| 2018/09/05 | 1,173 | 1,202 | 1,168 | 1,180 | 108,000 |
| 2018/09/04 | 1,161 | 1,188 | 1,152 | 1,172 | 63,100 |
| 2018/09/03 | 1,187 | 1,188 | 1,149 | 1,157 | 53,200 |
| 2018/08/31 | 1,191 | 1,204 | 1,187 | 1,191 | 32,400 |
| 2018/08/30 | 1,210 | 1,211 | 1,190 | 1,206 | 66,800 |
| 2018/08/29 | 1,168 | 1,208 | 1,168 | 1,199 | 75,700 |
| 2018/08/28 | 1,188 | 1,201 | 1,164 | 1,167 | 65,600 |
| 2018/08/27 | 1,135 | 1,183 | 1,132 | 1,177 | 107,700 |
| 2018/08/24 | 1,132 | 1,138 | 1,130 | 1,135 | 29,100 |
| 2018/08/23 | 1,135 | 1,139 | 1,126 | 1,132 | 38,300 |
| 2018/08/22 | 1,104 | 1,136 | 1,099 | 1,133 | 60,400 |
| 2018/08/21 | 1,094 | 1,112 | 1,092 | 1,104 | 58,500 |
| 2018/08/20 | 1,114 | 1,120 | 1,096 | 1,100 | 46,600 |
| 2018/08/17 | 1,098 | 1,117 | 1,089 | 1,115 | 96,200 |
| 2018/08/16 | 1,085 | 1,108 | 1,075 | 1,102 | 105,200 |
| 2018/08/15 | 1,102 | 1,106 | 1,092 | 1,102 | 75,700 |
| 2018/08/14 | 1,084 | 1,106 | 1,080 | 1,102 | 111,000 |
| 2018/08/13 | 1,091 | 1,092 | 1,075 | 1,077 | 168,300 |
| 2018/08/10 | 1,110 | 1,111 | 1,095 | 1,097 | 182,700 |
| 2018/08/09 | 1,122 | 1,131 | 1,098 | 1,115 | 169,400 |
| 2018/08/08 | 1,152 | 1,152 | 1,106 | 1,120 | 269,700 |
| 2018/08/07 | 1,144 | 1,185 | 1,140 | 1,154 | 138,700 |
| 2018/08/06 | 1,158 | 1,176 | 1,102 | 1,143 | 255,900 |
| 2018/08/03 | 1,298 | 1,305 | 1,265 | 1,278 | 106,600 |
| 2018/08/02 | 1,307 | 1,320 | 1,274 | 1,283 | 119,200 |
| 2018/08/01 | 1,284 | 1,296 | 1,273 | 1,284 | 82,200 |
| 2018/07/31 | 1,290 | 1,290 | 1,259 | 1,272 | 69,100 |
| 2018/07/30 | 1,307 | 1,307 | 1,283 | 1,293 | 71,600 |
| 2018/07/27 | 1,312 | 1,315 | 1,297 | 1,307 | 48,100 |
| 2018/07/26 | 1,300 | 1,315 | 1,281 | 1,307 | 81,500 |
| 2018/07/25 | 1,282 | 1,295 | 1,271 | 1,295 | 58,400 |
| 2018/07/24 | 1,240 | 1,288 | 1,230 | 1,275 | 99,100 |
| 2018/07/23 | 1,227 | 1,247 | 1,215 | 1,242 | 61,600 |
| 2018/07/20 | 1,254 | 1,256 | 1,223 | 1,237 | 99,400 |
| 2018/07/19 | 1,262 | 1,270 | 1,251 | 1,261 | 50,300 |
| 2018/07/18 | 1,254 | 1,274 | 1,249 | 1,256 | 40,800 |
| 2018/07/17 | 1,268 | 1,282 | 1,243 | 1,243 | 67,800 |
| 2018/07/13 | 1,232 | 1,300 | 1,232 | 1,267 | 113,700 |
| 2018/07/12 | 1,215 | 1,231 | 1,212 | 1,221 | 26,900 |
| 2018/07/11 | 1,222 | 1,231 | 1,196 | 1,220 | 79,900 |
| 2018/07/10 | 1,225 | 1,255 | 1,216 | 1,241 | 78,000 |
| 2018/07/09 | 1,190 | 1,215 | 1,174 | 1,213 | 72,500 |
| 2018/07/06 | 1,150 | 1,183 | 1,147 | 1,183 | 86,600 |
| 2018/07/05 | 1,190 | 1,201 | 1,141 | 1,143 | 110,300 |
| 2018/07/04 | 1,234 | 1,234 | 1,186 | 1,190 | 85,200 |
| 2018/07/03 | 1,242 | 1,264 | 1,241 | 1,248 | 70,900 |
| 2018/07/02 | 1,256 | 1,283 | 1,238 | 1,245 | 98,500 |
| 2018/06/29 | 1,235 | 1,264 | 1,223 | 1,258 | 67,900 |
| 2018/06/28 | 1,219 | 1,238 | 1,212 | 1,234 | 91,300 |
| 2018/06/27 | 1,198 | 1,235 | 1,198 | 1,222 | 61,800 |
| 2018/06/26 | 1,174 | 1,220 | 1,169 | 1,216 | 89,000 |
| 2018/06/25 | 1,220 | 1,233 | 1,195 | 1,195 | 81,600 |
| 2018/06/22 | 1,229 | 1,236 | 1,211 | 1,219 | 75,300 |
| 2018/06/21 | 1,243 | 1,277 | 1,243 | 1,248 | 73,000 |
| 2018/06/20 | 1,210 | 1,242 | 1,196 | 1,238 | 130,000 |
| 2018/06/19 | 1,195 | 1,245 | 1,195 | 1,215 | 133,200 |
| 2018/06/18 | 1,266 | 1,271 | 1,199 | 1,205 | 189,900 |
| 2018/06/15 | 1,290 | 1,292 | 1,258 | 1,266 | 85,800 |
| 2018/06/14 | 1,299 | 1,314 | 1,281 | 1,284 | 106,600 |
| 2018/06/13 | 1,310 | 1,310 | 1,295 | 1,302 | 123,100 |
| 2018/06/12 | 1,329 | 1,329 | 1,309 | 1,310 | 63,500 |
| 2018/06/11 | 1,313 | 1,322 | 1,305 | 1,316 | 32,500 |
| 2018/06/08 | 1,304 | 1,325 | 1,301 | 1,313 | 87,700 |
| 2018/06/07 | 1,310 | 1,329 | 1,310 | 1,318 | 60,000 |
| 2018/06/06 | 1,316 | 1,317 | 1,298 | 1,301 | 82,700 |
| 2018/06/05 | 1,365 | 1,365 | 1,313 | 1,315 | 169,400 |
| 2018/06/04 | 1,347 | 1,385 | 1,339 | 1,372 | 93,300 |
| 2018/06/01 | 1,328 | 1,358 | 1,322 | 1,336 | 85,200 |
| 2018/05/31 | 1,336 | 1,364 | 1,318 | 1,343 | 99,700 |
| 2018/05/30 | 1,294 | 1,305 | 1,283 | 1,303 | 84,600 |
| 2018/05/29 | 1,314 | 1,323 | 1,294 | 1,321 | 59,200 |
| 2018/05/28 | 1,320 | 1,323 | 1,302 | 1,308 | 51,300 |
| 2018/05/25 | 1,326 | 1,349 | 1,315 | 1,317 | 59,200 |
| 2018/05/24 | 1,392 | 1,392 | 1,309 | 1,333 | 174,200 |
| 2018/05/23 | 1,375 | 1,406 | 1,371 | 1,390 | 109,100 |
| 2018/05/22 | 1,367 | 1,392 | 1,363 | 1,385 | 112,200 |
| 2018/05/21 | 1,351 | 1,374 | 1,348 | 1,356 | 74,500 |
| 2018/05/18 | 1,343 | 1,351 | 1,335 | 1,347 | 106,600 |
| 2018/05/17 | 1,314 | 1,371 | 1,313 | 1,357 | 199,400 |
| 2018/05/16 | 1,311 | 1,327 | 1,304 | 1,310 | 89,200 |
| 2018/05/15 | 1,326 | 1,337 | 1,306 | 1,310 | 131,600 |
| 2018/05/14 | 1,324 | 1,326 | 1,294 | 1,322 | 163,200 |
| 2018/05/11 | 1,303 | 1,328 | 1,303 | 1,328 | 96,300 |
| 2018/05/10 | 1,325 | 1,342 | 1,292 | 1,303 | 143,600 |
| 2018/05/09 | 1,390 | 1,394 | 1,317 | 1,319 | 263,700 |
| 2018/05/08 | 1,322 | 1,414 | 1,256 | 1,387 | 420,400 |
| 2018/05/07 | 1,441 | 1,442 | 1,410 | 1,420 | 181,100 |
| 2018/05/02 | 1,410 | 1,436 | 1,409 | 1,428 | 59,100 |
| 2018/05/01 | 1,416 | 1,423 | 1,397 | 1,402 | 70,300 |
| 2018/04/27 | 1,450 | 1,456 | 1,408 | 1,419 | 86,800 |
| 2018/04/26 | 1,467 | 1,470 | 1,442 | 1,450 | 85,100 |
| 2018/04/25 | 1,457 | 1,475 | 1,448 | 1,467 | 53,700 |
| 2018/04/24 | 1,460 | 1,477 | 1,460 | 1,474 | 41,100 |
| 2018/04/23 | 1,444 | 1,466 | 1,444 | 1,451 | 25,000 |
| 2018/04/20 | 1,455 | 1,465 | 1,440 | 1,451 | 30,000 |
| 2018/04/19 | 1,442 | 1,468 | 1,440 | 1,457 | 31,800 |
| 2018/04/18 | 1,423 | 1,447 | 1,415 | 1,442 | 39,300 |
| 2018/04/17 | 1,436 | 1,442 | 1,398 | 1,406 | 61,600 |
| 2018/04/16 | 1,500 | 1,505 | 1,433 | 1,450 | 86,800 |
| 2018/04/13 | 1,413 | 1,508 | 1,413 | 1,493 | 151,100 |
| 2018/04/12 | 1,453 | 1,453 | 1,380 | 1,396 | 98,100 |
| 2018/04/11 | 1,410 | 1,453 | 1,410 | 1,446 | 50,600 |
| 2018/04/10 | 1,355 | 1,427 | 1,354 | 1,419 | 132,600 |
| 2018/04/09 | 1,387 | 1,393 | 1,361 | 1,370 | 81,900 |
| 2018/04/06 | 1,408 | 1,410 | 1,393 | 1,399 | 54,300 |
| 2018/04/05 | 1,426 | 1,426 | 1,395 | 1,409 | 66,600 |
| 2018/04/04 | 1,411 | 1,425 | 1,404 | 1,408 | 44,400 |
| 2018/04/03 | 1,420 | 1,425 | 1,398 | 1,402 | 88,600 |
| 2018/04/02 | 1,450 | 1,468 | 1,444 | 1,447 | 34,200 |
| 2018/03/30 | 1,459 | 1,466 | 1,435 | 1,449 | 57,400 |
| 2018/03/29 | 1,456 | 1,471 | 1,422 | 1,437 | 38,600 |
| 2018/03/28 | 1,447 | 1,453 | 1,426 | 1,451 | 43,600 |
| 2018/03/27 | 1,449 | 1,489 | 1,449 | 1,489 | 97,500 |
| 2018/03/26 | 1,408 | 1,439 | 1,396 | 1,439 | 66,400 |
| 2018/03/23 | 1,478 | 1,479 | 1,429 | 1,438 | 85,400 |
| 2018/03/22 | 1,517 | 1,533 | 1,501 | 1,518 | 65,300 |
| 2018/03/20 | 1,512 | 1,533 | 1,503 | 1,523 | 45,100 |
| 2018/03/19 | 1,538 | 1,565 | 1,520 | 1,536 | 72,800 |
| 2018/03/16 | 1,580 | 1,581 | 1,543 | 1,548 | 46,400 |
| 2018/03/15 | 1,594 | 1,594 | 1,554 | 1,574 | 96,000 |
| 2018/03/14 | 1,600 | 1,610 | 1,578 | 1,606 | 74,100 |
| 2018/03/13 | 1,610 | 1,621 | 1,587 | 1,621 | 72,000 |
| 2018/03/12 | 1,631 | 1,636 | 1,604 | 1,622 | 92,700 |
| 2018/03/09 | 1,605 | 1,630 | 1,580 | 1,601 | 77,200 |
| 2018/03/08 | 1,584 | 1,590 | 1,556 | 1,567 | 31,100 |
| 2018/03/07 | 1,598 | 1,598 | 1,566 | 1,572 | 54,400 |
| 2018/03/06 | 1,590 | 1,633 | 1,590 | 1,612 | 53,600 |
| 2018/03/05 | 1,609 | 1,612 | 1,537 | 1,554 | 105,000 |
| 2018/03/02 | 1,624 | 1,648 | 1,612 | 1,623 | 61,200 |
| 2018/03/01 | 1,680 | 1,685 | 1,643 | 1,664 | 100,400 |
| 2018/02/28 | 1,691 | 1,713 | 1,689 | 1,690 | 60,600 |
| 2018/02/27 | 1,702 | 1,732 | 1,695 | 1,696 | 77,100 |
| 2018/02/26 | 1,730 | 1,732 | 1,678 | 1,693 | 67,900 |
| 2018/02/23 | 1,700 | 1,721 | 1,688 | 1,717 | 68,100 |
| 2018/02/22 | 1,738 | 1,738 | 1,680 | 1,692 | 76,900 |
| 2018/02/21 | 1,700 | 1,767 | 1,684 | 1,739 | 159,300 |
| 2018/02/20 | 1,695 | 1,695 | 1,658 | 1,688 | 60,400 |
| 2018/02/19 | 1,657 | 1,691 | 1,649 | 1,689 | 61,500 |
| 2018/02/16 | 1,673 | 1,689 | 1,650 | 1,655 | 95,300 |
| 2018/02/15 | 1,660 | 1,677 | 1,648 | 1,656 | 127,300 |
| 2018/02/14 | 1,677 | 1,681 | 1,614 | 1,629 | 265,200 |
| 2018/02/13 | 1,610 | 1,614 | 1,463 | 1,557 | 353,600 |
| 2018/02/09 | 1,529 | 1,620 | 1,510 | 1,609 | 217,200 |
| 2018/02/08 | 1,601 | 1,623 | 1,577 | 1,599 | 135,700 |
| 2018/02/07 | 1,756 | 1,757 | 1,588 | 1,590 | 172,300 |
| 2018/02/06 | 1,582 | 1,655 | 1,537 | 1,596 | 258,400 |
| 2018/02/05 | 1,846 | 1,867 | 1,809 | 1,822 | 195,200 |
| 2018/02/02 | 1,974 | 1,975 | 1,901 | 1,933 | 139,400 |
| 2018/02/01 | 1,870 | 1,966 | 1,859 | 1,957 | 289,700 |
| 2018/01/31 | 1,787 | 1,866 | 1,785 | 1,832 | 189,500 |
| 2018/01/30 | 1,777 | 1,807 | 1,763 | 1,791 | 125,600 |
| 2018/01/29 | 1,790 | 1,794 | 1,768 | 1,777 | 52,900 |
| 2018/01/26 | 1,761 | 1,791 | 1,757 | 1,764 | 56,200 |
| 2018/01/25 | 1,783 | 1,787 | 1,752 | 1,756 | 82,200 |
| 2018/01/24 | 1,837 | 1,838 | 1,792 | 1,808 | 95,800 |
| 2018/01/23 | 1,845 | 1,852 | 1,816 | 1,837 | 100,900 |
| 2018/01/22 | 1,798 | 1,839 | 1,792 | 1,835 | 92,900 |
| 2018/01/19 | 1,815 | 1,845 | 1,765 | 1,795 | 133,200 |
| 2018/01/18 | 1,760 | 1,864 | 1,758 | 1,811 | 338,600 |
| 2018/01/17 | 1,712 | 1,743 | 1,708 | 1,734 | 112,000 |
| 2018/01/16 | 1,718 | 1,718 | 1,691 | 1,709 | 58,900 |
| 2018/01/15 | 1,729 | 1,735 | 1,703 | 1,711 | 64,700 |
| 2018/01/12 | 1,733 | 1,745 | 1,723 | 1,727 | 63,200 |
| 2018/01/11 | 1,729 | 1,738 | 1,717 | 1,733 | 50,000 |
| 2018/01/10 | 1,766 | 1,770 | 1,742 | 1,749 | 61,200 |
| 2018/01/09 | 1,751 | 1,775 | 1,739 | 1,756 | 69,900 |
| 2018/01/05 | 1,755 | 1,759 | 1,733 | 1,741 | 72,700 |
| 2018/01/04 | 1,715 | 1,742 | 1,712 | 1,741 | 69,600 |