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 |
---|---|---|---|---|---|
2019/12/30 | 1,009 | 1,013 | 1,001 | 1,005 | 49,900 |
2019/12/27 | 1,026 | 1,031 | 1,018 | 1,023 | 31,500 |
2019/12/26 | 1,016 | 1,027 | 1,013 | 1,026 | 36,900 |
2019/12/25 | 1,021 | 1,022 | 1,015 | 1,016 | 21,200 |
2019/12/24 | 1,032 | 1,035 | 1,026 | 1,026 | 16,100 |
2019/12/23 | 1,031 | 1,036 | 1,029 | 1,032 | 31,300 |
2019/12/20 | 1,037 | 1,037 | 1,025 | 1,028 | 31,000 |
2019/12/19 | 1,043 | 1,047 | 1,032 | 1,039 | 15,900 |
2019/12/18 | 1,063 | 1,063 | 1,032 | 1,039 | 23,900 |
2019/12/17 | 1,040 | 1,064 | 1,035 | 1,059 | 44,600 |
2019/12/16 | 1,047 | 1,054 | 1,030 | 1,030 | 79,900 |
2019/12/13 | 1,051 | 1,071 | 1,043 | 1,047 | 76,800 |
2019/12/12 | 1,041 | 1,045 | 1,030 | 1,036 | 22,200 |
2019/12/11 | 1,033 | 1,039 | 1,031 | 1,035 | 18,400 |
2019/12/10 | 1,027 | 1,037 | 1,024 | 1,033 | 39,100 |
2019/12/09 | 1,044 | 1,044 | 1,029 | 1,032 | 23,300 |
2019/12/06 | 1,037 | 1,041 | 1,030 | 1,032 | 26,500 |
2019/12/05 | 1,026 | 1,036 | 1,026 | 1,034 | 28,200 |
2019/12/04 | 1,011 | 1,021 | 1,006 | 1,020 | 25,400 |
2019/12/03 | 1,025 | 1,025 | 1,008 | 1,014 | 34,400 |
2019/12/02 | 1,023 | 1,037 | 1,022 | 1,026 | 44,900 |
2019/11/29 | 1,034 | 1,047 | 1,032 | 1,032 | 22,700 |
2019/11/28 | 1,040 | 1,040 | 1,027 | 1,030 | 25,000 |
2019/11/27 | 1,030 | 1,038 | 1,028 | 1,036 | 20,100 |
2019/11/26 | 1,030 | 1,041 | 1,026 | 1,028 | 32,700 |
2019/11/25 | 1,025 | 1,028 | 1,021 | 1,022 | 26,400 |
2019/11/22 | 1,044 | 1,054 | 1,017 | 1,019 | 67,400 |
2019/11/21 | 1,012 | 1,055 | 1,010 | 1,049 | 103,900 |
2019/11/20 | 1,002 | 1,014 | 994 | 1,000 | 60,200 |
2019/11/19 | 1,013 | 1,017 | 1,008 | 1,012 | 32,000 |
2019/11/18 | 1,025 | 1,028 | 1,008 | 1,012 | 73,400 |
2019/11/15 | 1,031 | 1,047 | 1,020 | 1,038 | 61,900 |
2019/11/14 | 1,040 | 1,049 | 1,025 | 1,031 | 61,700 |
2019/11/13 | 1,050 | 1,051 | 1,040 | 1,041 | 54,500 |
2019/11/12 | 1,046 | 1,058 | 1,046 | 1,048 | 53,300 |
2019/11/11 | 1,030 | 1,050 | 1,018 | 1,041 | 128,600 |
2019/11/08 | 1,152 | 1,157 | 1,131 | 1,138 | 32,400 |
2019/11/07 | 1,168 | 1,168 | 1,121 | 1,135 | 34,700 |
2019/11/06 | 1,150 | 1,175 | 1,149 | 1,168 | 47,600 |
2019/11/05 | 1,130 | 1,165 | 1,129 | 1,141 | 70,600 |
2019/11/01 | 1,120 | 1,124 | 1,111 | 1,122 | 13,600 |
2019/10/31 | 1,130 | 1,130 | 1,099 | 1,124 | 22,100 |
2019/10/30 | 1,109 | 1,130 | 1,099 | 1,130 | 48,100 |
2019/10/29 | 1,088 | 1,119 | 1,088 | 1,119 | 47,100 |
2019/10/28 | 1,085 | 1,085 | 1,075 | 1,081 | 18,200 |
2019/10/25 | 1,072 | 1,083 | 1,066 | 1,080 | 27,800 |
2019/10/24 | 1,071 | 1,072 | 1,056 | 1,068 | 21,900 |
2019/10/23 | 1,058 | 1,063 | 1,040 | 1,063 | 28,600 |
2019/10/21 | 1,045 | 1,048 | 1,042 | 1,047 | 20,300 |
2019/10/18 | 1,050 | 1,052 | 1,035 | 1,041 | 30,400 |
2019/10/17 | 1,045 | 1,050 | 1,040 | 1,048 | 33,500 |
2019/10/16 | 1,040 | 1,053 | 1,033 | 1,048 | 40,900 |
2019/10/15 | 1,020 | 1,031 | 1,015 | 1,028 | 42,200 |
2019/10/11 | 1,003 | 1,005 | 992 | 1,004 | 37,900 |
2019/10/10 | 995 | 1,003 | 982 | 995 | 46,700 |
2019/10/09 | 992 | 1,005 | 990 | 1,001 | 32,700 |
2019/10/08 | 991 | 1,003 | 986 | 996 | 53,400 |
2019/10/07 | 989 | 989 | 974 | 985 | 43,700 |
2019/10/04 | 985 | 986 | 969 | 983 | 20,600 |
2019/10/03 | 984 | 984 | 964 | 982 | 33,900 |
2019/10/02 | 1,017 | 1,017 | 1,001 | 1,003 | 22,100 |
2019/10/01 | 1,009 | 1,024 | 1,009 | 1,024 | 10,400 |
2019/09/30 | 1,000 | 1,004 | 984 | 1,001 | 21,400 |
2019/09/27 | 1,025 | 1,025 | 999 | 1,009 | 27,600 |
2019/09/26 | 1,015 | 1,038 | 1,015 | 1,033 | 35,200 |
2019/09/25 | 1,010 | 1,011 | 997 | 1,006 | 15,100 |
2019/09/24 | 1,004 | 1,015 | 1,000 | 1,012 | 23,200 |
2019/09/20 | 1,007 | 1,011 | 999 | 1,004 | 20,900 |
2019/09/19 | 1,003 | 1,019 | 992 | 1,004 | 28,000 |
2019/09/18 | 1,002 | 1,004 | 996 | 1,000 | 42,400 |
2019/09/17 | 1,010 | 1,020 | 1,000 | 1,008 | 37,200 |
2019/09/13 | 1,007 | 1,015 | 998 | 1,010 | 46,400 |
2019/09/12 | 1,010 | 1,016 | 999 | 1,007 | 28,200 |
2019/09/11 | 1,001 | 1,013 | 997 | 1,010 | 39,500 |
2019/09/10 | 990 | 1,004 | 990 | 1,000 | 23,400 |
2019/09/09 | 985 | 990 | 973 | 986 | 21,900 |
2019/09/06 | 985 | 997 | 981 | 983 | 28,500 |
2019/09/05 | 963 | 988 | 963 | 981 | 37,000 |
2019/09/04 | 946 | 970 | 945 | 957 | 50,900 |
2019/09/03 | 935 | 948 | 934 | 945 | 21,600 |
2019/09/02 | 924 | 938 | 920 | 931 | 35,200 |
2019/08/30 | 899 | 925 | 897 | 923 | 43,500 |
2019/08/29 | 890 | 893 | 884 | 889 | 19,200 |
2019/08/28 | 891 | 895 | 888 | 889 | 20,200 |
2019/08/27 | 897 | 904 | 889 | 889 | 30,300 |
2019/08/26 | 905 | 905 | 887 | 887 | 37,900 |
2019/08/23 | 910 | 916 | 906 | 913 | 19,000 |
2019/08/22 | 922 | 922 | 905 | 906 | 21,800 |
2019/08/21 | 914 | 915 | 905 | 909 | 23,400 |
2019/08/20 | 918 | 928 | 918 | 924 | 24,900 |
2019/08/19 | 914 | 930 | 914 | 917 | 44,800 |
2019/08/16 | 905 | 917 | 900 | 912 | 32,600 |
2019/08/15 | 925 | 925 | 910 | 911 | 55,200 |
2019/08/14 | 942 | 959 | 942 | 955 | 38,300 |
2019/08/13 | 938 | 939 | 920 | 929 | 42,800 |
2019/08/09 | 942 | 953 | 935 | 940 | 35,800 |
2019/08/08 | 938 | 945 | 926 | 934 | 51,800 |
2019/08/07 | 955 | 962 | 930 | 940 | 84,200 |
2019/08/06 | 920 | 963 | 910 | 952 | 86,000 |
2019/08/05 | 973 | 988 | 931 | 944 | 95,700 |
2019/08/02 | 1,045 | 1,045 | 998 | 1,003 | 76,100 |
2019/08/01 | 1,053 | 1,075 | 1,041 | 1,062 | 42,200 |
2019/07/31 | 1,050 | 1,070 | 1,043 | 1,053 | 26,500 |
2019/07/30 | 1,065 | 1,077 | 1,055 | 1,057 | 36,800 |
2019/07/29 | 1,085 | 1,085 | 1,058 | 1,060 | 23,100 |
2019/07/26 | 1,108 | 1,108 | 1,076 | 1,085 | 34,400 |
2019/07/25 | 1,085 | 1,114 | 1,081 | 1,112 | 69,200 |
2019/07/24 | 1,065 | 1,093 | 1,065 | 1,080 | 42,500 |
2019/07/23 | 1,065 | 1,070 | 1,054 | 1,065 | 51,000 |
2019/07/22 | 1,051 | 1,072 | 1,051 | 1,060 | 47,200 |
2019/07/19 | 1,025 | 1,049 | 1,025 | 1,048 | 41,600 |
2019/07/18 | 1,063 | 1,063 | 1,024 | 1,029 | 63,800 |
2019/07/17 | 1,046 | 1,065 | 1,043 | 1,055 | 38,100 |
2019/07/16 | 1,069 | 1,075 | 1,039 | 1,047 | 90,600 |
2019/07/12 | 1,064 | 1,080 | 1,053 | 1,069 | 49,100 |
2019/07/11 | 1,032 | 1,056 | 1,029 | 1,054 | 44,700 |
2019/07/10 | 1,009 | 1,042 | 1,004 | 1,029 | 42,700 |
2019/07/09 | 1,036 | 1,036 | 1,014 | 1,019 | 43,300 |
2019/07/08 | 1,030 | 1,055 | 1,026 | 1,031 | 82,700 |
2019/07/05 | 1,015 | 1,033 | 1,014 | 1,026 | 38,200 |
2019/07/04 | 1,001 | 1,024 | 995 | 1,016 | 35,000 |
2019/07/03 | 996 | 1,005 | 986 | 1,001 | 28,500 |
2019/07/02 | 978 | 1,001 | 977 | 999 | 44,800 |
2019/07/01 | 965 | 984 | 955 | 982 | 45,900 |
2019/06/28 | 946 | 954 | 941 | 942 | 28,200 |
2019/06/27 | 930 | 953 | 930 | 950 | 26,000 |
2019/06/26 | 931 | 937 | 928 | 929 | 20,300 |
2019/06/25 | 947 | 947 | 930 | 931 | 19,500 |
2019/06/24 | 946 | 950 | 931 | 942 | 25,000 |
2019/06/21 | 934 | 959 | 913 | 959 | 125,200 |
2019/06/20 | 925 | 937 | 917 | 932 | 29,100 |
2019/06/19 | 897 | 920 | 895 | 918 | 47,700 |
2019/06/18 | 894 | 897 | 877 | 881 | 31,800 |
2019/06/17 | 902 | 902 | 883 | 892 | 28,200 |
2019/06/14 | 903 | 904 | 890 | 902 | 21,900 |
2019/06/13 | 904 | 904 | 885 | 898 | 40,100 |
2019/06/12 | 913 | 913 | 903 | 904 | 22,400 |
2019/06/11 | 913 | 916 | 905 | 911 | 21,200 |
2019/06/10 | 904 | 912 | 899 | 910 | 20,800 |
2019/06/07 | 900 | 903 | 892 | 898 | 13,800 |
2019/06/06 | 904 | 909 | 898 | 900 | 30,700 |
2019/06/05 | 900 | 909 | 892 | 909 | 22,200 |
2019/06/04 | 866 | 883 | 864 | 883 | 30,000 |
2019/06/03 | 871 | 880 | 854 | 860 | 39,500 |
2019/05/31 | 914 | 914 | 890 | 890 | 41,500 |
2019/05/30 | 925 | 927 | 912 | 920 | 23,400 |
2019/05/29 | 935 | 935 | 915 | 922 | 22,800 |
2019/05/28 | 948 | 949 | 941 | 941 | 12,200 |
2019/05/27 | 959 | 960 | 938 | 942 | 24,900 |
2019/05/24 | 940 | 967 | 937 | 959 | 24,000 |
2019/05/23 | 968 | 968 | 952 | 952 | 24,100 |
2019/05/22 | 974 | 985 | 971 | 972 | 22,200 |
2019/05/21 | 957 | 979 | 942 | 971 | 38,100 |
2019/05/20 | 980 | 980 | 952 | 961 | 24,900 |
2019/05/17 | 984 | 985 | 971 | 974 | 26,200 |
2019/05/16 | 972 | 985 | 952 | 979 | 45,500 |
2019/05/15 | 979 | 982 | 951 | 979 | 35,500 |
2019/05/14 | 946 | 979 | 930 | 972 | 61,100 |
2019/05/13 | 957 | 1,003 | 947 | 976 | 197,000 |
2019/05/10 | 874 | 900 | 869 | 882 | 59,300 |
2019/05/09 | 900 | 901 | 866 | 874 | 80,300 |
2019/05/08 | 946 | 946 | 895 | 898 | 79,400 |
2019/05/07 | 981 | 981 | 952 | 958 | 39,000 |
2019/04/26 | 968 | 993 | 953 | 990 | 62,900 |
2019/04/25 | 955 | 972 | 944 | 972 | 39,400 |
2019/04/24 | 977 | 977 | 952 | 959 | 36,900 |
2019/04/23 | 987 | 987 | 965 | 976 | 44,800 |
2019/04/22 | 965 | 1,015 | 962 | 987 | 120,500 |
2019/04/19 | 952 | 964 | 952 | 964 | 29,900 |
2019/04/18 | 955 | 958 | 941 | 946 | 27,800 |
2019/04/17 | 950 | 956 | 939 | 955 | 28,400 |
2019/04/16 | 942 | 950 | 934 | 945 | 28,900 |
2019/04/15 | 928 | 945 | 928 | 942 | 35,200 |
2019/04/12 | 920 | 925 | 911 | 921 | 20,100 |
2019/04/11 | 927 | 927 | 913 | 919 | 31,400 |
2019/04/10 | 928 | 933 | 921 | 930 | 10,300 |
2019/04/09 | 948 | 948 | 923 | 938 | 26,100 |
2019/04/08 | 969 | 972 | 945 | 951 | 19,600 |
2019/04/05 | 969 | 970 | 952 | 960 | 27,700 |
2019/04/04 | 964 | 983 | 958 | 962 | 50,200 |
2019/04/03 | 933 | 967 | 929 | 964 | 65,500 |
2019/04/02 | 931 | 936 | 921 | 934 | 55,900 |
2019/04/01 | 912 | 940 | 912 | 930 | 66,400 |
2019/03/29 | 893 | 910 | 893 | 905 | 42,000 |
2019/03/28 | 908 | 908 | 884 | 893 | 45,900 |
2019/03/27 | 907 | 922 | 900 | 920 | 67,300 |
2019/03/26 | 908 | 926 | 900 | 926 | 173,100 |
2019/03/25 | 904 | 904 | 886 | 893 | 91,000 |
2019/03/22 | 901 | 914 | 900 | 914 | 65,700 |
2019/03/20 | 889 | 906 | 885 | 904 | 50,400 |
2019/03/19 | 899 | 900 | 883 | 887 | 39,000 |
2019/03/18 | 885 | 899 | 885 | 899 | 56,300 |
2019/03/15 | 875 | 892 | 875 | 882 | 32,100 |
2019/03/14 | 890 | 891 | 875 | 875 | 42,000 |
2019/03/13 | 893 | 899 | 886 | 887 | 28,400 |
2019/03/12 | 896 | 907 | 895 | 897 | 35,600 |
2019/03/11 | 897 | 900 | 879 | 890 | 41,200 |
2019/03/08 | 898 | 900 | 877 | 889 | 79,200 |
2019/03/07 | 921 | 921 | 902 | 909 | 55,000 |
2019/03/06 | 929 | 930 | 923 | 927 | 38,000 |
2019/03/05 | 924 | 927 | 915 | 924 | 28,200 |
2019/03/04 | 932 | 932 | 921 | 924 | 36,200 |
2019/03/01 | 909 | 930 | 909 | 928 | 45,500 |
2019/02/28 | 910 | 915 | 905 | 911 | 48,400 |
2019/02/27 | 910 | 913 | 904 | 910 | 44,300 |
2019/02/26 | 919 | 927 | 909 | 914 | 31,100 |
2019/02/25 | 915 | 920 | 910 | 917 | 31,900 |
2019/02/22 | 924 | 932 | 911 | 913 | 67,900 |
2019/02/21 | 932 | 932 | 920 | 925 | 33,400 |
2019/02/20 | 933 | 939 | 925 | 932 | 31,800 |
2019/02/19 | 940 | 940 | 926 | 932 | 28,300 |
2019/02/18 | 940 | 951 | 935 | 938 | 35,700 |
2019/02/15 | 930 | 934 | 913 | 925 | 46,600 |
2019/02/14 | 935 | 935 | 924 | 930 | 37,000 |
2019/02/13 | 924 | 941 | 916 | 935 | 64,700 |
2019/02/12 | 922 | 950 | 920 | 948 | 39,700 |
2019/02/08 | 935 | 939 | 915 | 922 | 57,700 |
2019/02/07 | 942 | 958 | 937 | 943 | 42,300 |
2019/02/06 | 931 | 945 | 922 | 942 | 32,900 |
2019/02/05 | 929 | 936 | 924 | 929 | 22,700 |
2019/02/04 | 892 | 923 | 892 | 923 | 35,200 |
2019/02/01 | 890 | 899 | 882 | 885 | 37,500 |
2019/01/31 | 905 | 914 | 892 | 895 | 52,600 |
2019/01/30 | 918 | 927 | 903 | 903 | 49,800 |
2019/01/29 | 929 | 936 | 908 | 919 | 38,400 |
2019/01/28 | 946 | 946 | 925 | 930 | 40,700 |
2019/01/25 | 940 | 952 | 931 | 938 | 44,600 |
2019/01/24 | 921 | 941 | 910 | 940 | 29,800 |
2019/01/23 | 929 | 940 | 921 | 926 | 42,500 |
2019/01/22 | 960 | 960 | 938 | 944 | 23,100 |
2019/01/21 | 950 | 962 | 949 | 959 | 28,100 |
2019/01/18 | 940 | 951 | 935 | 944 | 38,900 |
2019/01/17 | 954 | 954 | 928 | 933 | 40,900 |
2019/01/16 | 965 | 967 | 941 | 941 | 46,000 |
2019/01/15 | 921 | 948 | 907 | 948 | 73,900 |
2019/01/11 | 928 | 943 | 917 | 921 | 34,700 |
2019/01/10 | 921 | 923 | 893 | 918 | 36,400 |
2019/01/09 | 927 | 929 | 916 | 921 | 17,300 |
2019/01/08 | 907 | 929 | 907 | 917 | 28,500 |
2019/01/07 | 908 | 920 | 904 | 907 | 49,300 |
2019/01/04 | 895 | 895 | 871 | 881 | 64,200 |