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 |
---|---|---|---|---|---|
2020/12/30 | 914 | 914 | 886 | 886 | 17,300 |
2020/12/29 | 883 | 920 | 882 | 920 | 90,700 |
2020/12/28 | 899 | 899 | 870 | 881 | 54,600 |
2020/12/25 | 890 | 899 | 890 | 899 | 15,500 |
2020/12/24 | 899 | 903 | 887 | 893 | 23,600 |
2020/12/23 | 890 | 897 | 887 | 897 | 20,100 |
2020/12/22 | 890 | 897 | 881 | 893 | 37,700 |
2020/12/21 | 894 | 897 | 882 | 896 | 24,500 |
2020/12/18 | 883 | 895 | 878 | 893 | 41,500 |
2020/12/17 | 881 | 884 | 868 | 883 | 32,600 |
2020/12/16 | 893 | 893 | 880 | 881 | 19,300 |
2020/12/15 | 901 | 901 | 882 | 889 | 43,000 |
2020/12/14 | 893 | 912 | 893 | 902 | 42,100 |
2020/12/11 | 875 | 884 | 871 | 884 | 29,800 |
2020/12/10 | 877 | 880 | 871 | 876 | 15,700 |
2020/12/09 | 877 | 883 | 875 | 877 | 15,900 |
2020/12/08 | 876 | 882 | 875 | 875 | 18,600 |
2020/12/07 | 882 | 883 | 870 | 877 | 29,200 |
2020/12/04 | 881 | 889 | 875 | 881 | 16,600 |
2020/12/03 | 869 | 890 | 863 | 890 | 38,600 |
2020/12/02 | 859 | 876 | 852 | 863 | 63,300 |
2020/12/01 | 865 | 867 | 831 | 852 | 105,200 |
2020/11/30 | 900 | 900 | 852 | 862 | 83,500 |
2020/11/27 | 897 | 903 | 885 | 903 | 57,900 |
2020/11/26 | 871 | 896 | 865 | 896 | 51,700 |
2020/11/25 | 891 | 891 | 870 | 871 | 58,600 |
2020/11/24 | 899 | 899 | 878 | 880 | 52,500 |
2020/11/20 | 883 | 884 | 868 | 880 | 24,400 |
2020/11/19 | 895 | 895 | 883 | 883 | 28,900 |
2020/11/18 | 891 | 896 | 879 | 895 | 21,200 |
2020/11/17 | 903 | 905 | 893 | 900 | 45,300 |
2020/11/16 | 894 | 912 | 894 | 903 | 39,400 |
2020/11/13 | 900 | 903 | 885 | 894 | 32,000 |
2020/11/12 | 912 | 912 | 898 | 906 | 28,800 |
2020/11/11 | 920 | 920 | 896 | 909 | 23,000 |
2020/11/10 | 904 | 907 | 886 | 906 | 30,500 |
2020/11/09 | 901 | 905 | 891 | 896 | 23,800 |
2020/11/06 | 897 | 913 | 886 | 911 | 36,300 |
2020/11/05 | 865 | 897 | 863 | 882 | 45,600 |
2020/11/04 | 873 | 874 | 847 | 874 | 34,400 |
2020/11/02 | 855 | 867 | 850 | 867 | 21,400 |
2020/10/30 | 859 | 859 | 841 | 843 | 27,100 |
2020/10/29 | 864 | 873 | 859 | 869 | 22,600 |
2020/10/28 | 871 | 871 | 862 | 869 | 14,300 |
2020/10/27 | 871 | 871 | 860 | 869 | 19,500 |
2020/10/26 | 882 | 883 | 869 | 871 | 14,000 |
2020/10/23 | 874 | 884 | 869 | 881 | 12,400 |
2020/10/22 | 881 | 882 | 870 | 872 | 19,000 |
2020/10/21 | 876 | 885 | 873 | 879 | 18,800 |
2020/10/20 | 888 | 888 | 872 | 873 | 12,500 |
2020/10/19 | 876 | 888 | 870 | 888 | 20,500 |
2020/10/16 | 871 | 875 | 866 | 868 | 17,700 |
2020/10/15 | 880 | 882 | 865 | 871 | 27,900 |
2020/10/14 | 872 | 881 | 867 | 880 | 16,500 |
2020/10/13 | 895 | 895 | 869 | 870 | 40,900 |
2020/10/12 | 907 | 907 | 895 | 895 | 6,100 |
2020/10/09 | 908 | 916 | 891 | 894 | 30,700 |
2020/10/08 | 917 | 917 | 900 | 908 | 14,200 |
2020/10/07 | 916 | 916 | 903 | 903 | 12,300 |
2020/10/06 | 920 | 926 | 912 | 916 | 8,300 |
2020/10/05 | 903 | 915 | 903 | 915 | 16,800 |
2020/10/02 | 909 | 921 | 882 | 892 | 39,600 |
2020/09/30 | 953 | 953 | 906 | 908 | 32,600 |
2020/09/29 | 919 | 954 | 914 | 954 | 54,000 |
2020/09/28 | 900 | 915 | 897 | 915 | 90,700 |
2020/09/25 | 888 | 899 | 886 | 890 | 64,800 |
2020/09/24 | 885 | 887 | 879 | 883 | 29,700 |
2020/09/23 | 890 | 899 | 884 | 884 | 30,500 |
2020/09/18 | 896 | 899 | 890 | 899 | 29,100 |
2020/09/17 | 870 | 897 | 870 | 897 | 37,200 |
2020/09/16 | 869 | 874 | 862 | 874 | 33,200 |
2020/09/15 | 868 | 868 | 856 | 865 | 28,600 |
2020/09/14 | 877 | 879 | 856 | 868 | 32,000 |
2020/09/11 | 866 | 866 | 853 | 862 | 32,200 |
2020/09/10 | 862 | 867 | 851 | 856 | 107,600 |
2020/09/09 | 885 | 885 | 853 | 858 | 40,500 |
2020/09/08 | 871 | 895 | 867 | 895 | 34,500 |
2020/09/07 | 845 | 864 | 841 | 862 | 22,700 |
2020/09/04 | 851 | 856 | 846 | 846 | 27,800 |
2020/09/03 | 860 | 866 | 851 | 851 | 22,700 |
2020/09/02 | 852 | 858 | 840 | 858 | 17,000 |
2020/09/01 | 850 | 857 | 849 | 852 | 15,400 |
2020/08/31 | 851 | 864 | 851 | 853 | 13,400 |
2020/08/28 | 850 | 873 | 843 | 849 | 49,900 |
2020/08/27 | 852 | 853 | 837 | 841 | 20,400 |
2020/08/26 | 857 | 857 | 848 | 853 | 12,700 |
2020/08/25 | 854 | 857 | 848 | 857 | 17,500 |
2020/08/24 | 852 | 852 | 840 | 844 | 15,300 |
2020/08/21 | 830 | 853 | 830 | 852 | 19,200 |
2020/08/20 | 840 | 849 | 830 | 830 | 26,200 |
2020/08/19 | 845 | 847 | 836 | 845 | 15,400 |
2020/08/18 | 845 | 852 | 826 | 843 | 46,900 |
2020/08/17 | 846 | 849 | 841 | 849 | 23,900 |
2020/08/14 | 853 | 857 | 841 | 846 | 26,700 |
2020/08/13 | 805 | 853 | 805 | 853 | 47,900 |
2020/08/12 | 839 | 857 | 832 | 850 | 46,600 |
2020/08/11 | 828 | 840 | 828 | 838 | 46,200 |
2020/08/07 | 812 | 826 | 809 | 826 | 16,700 |
2020/08/06 | 818 | 818 | 809 | 812 | 25,700 |
2020/08/05 | 810 | 817 | 802 | 816 | 19,500 |
2020/08/04 | 807 | 810 | 803 | 810 | 22,800 |
2020/08/03 | 790 | 804 | 783 | 802 | 15,300 |
2020/07/31 | 800 | 800 | 780 | 782 | 34,000 |
2020/07/30 | 810 | 810 | 802 | 804 | 19,300 |
2020/07/29 | 808 | 814 | 800 | 810 | 27,800 |
2020/07/28 | 825 | 825 | 805 | 808 | 16,300 |
2020/07/27 | 807 | 825 | 796 | 825 | 32,800 |
2020/07/22 | 828 | 828 | 805 | 807 | 20,600 |
2020/07/21 | 815 | 830 | 811 | 830 | 14,500 |
2020/07/20 | 804 | 822 | 793 | 817 | 24,200 |
2020/07/17 | 833 | 833 | 804 | 804 | 22,600 |
2020/07/16 | 827 | 833 | 818 | 833 | 20,800 |
2020/07/15 | 817 | 829 | 815 | 826 | 41,000 |
2020/07/14 | 810 | 820 | 802 | 817 | 34,200 |
2020/07/13 | 785 | 810 | 779 | 810 | 54,700 |
2020/07/10 | 795 | 800 | 780 | 782 | 42,900 |
2020/07/09 | 805 | 812 | 796 | 801 | 25,100 |
2020/07/08 | 821 | 830 | 803 | 803 | 26,500 |
2020/07/07 | 833 | 843 | 817 | 823 | 17,800 |
2020/07/06 | 803 | 838 | 803 | 833 | 56,500 |
2020/07/03 | 801 | 801 | 789 | 801 | 21,600 |
2020/07/02 | 799 | 802 | 790 | 795 | 23,500 |
2020/07/01 | 820 | 820 | 791 | 792 | 35,200 |
2020/06/30 | 816 | 826 | 815 | 820 | 28,300 |
2020/06/29 | 803 | 813 | 797 | 808 | 51,800 |
2020/06/26 | 802 | 808 | 791 | 801 | 53,700 |
2020/06/25 | 806 | 806 | 786 | 799 | 56,900 |
2020/06/24 | 825 | 825 | 810 | 810 | 20,100 |
2020/06/23 | 821 | 825 | 807 | 821 | 22,200 |
2020/06/22 | 821 | 826 | 807 | 813 | 32,600 |
2020/06/19 | 801 | 836 | 794 | 836 | 67,500 |
2020/06/18 | 800 | 800 | 786 | 798 | 51,600 |
2020/06/17 | 810 | 811 | 800 | 804 | 45,600 |
2020/06/16 | 811 | 815 | 794 | 810 | 93,200 |
2020/06/15 | 825 | 825 | 796 | 796 | 44,700 |
2020/06/12 | 812 | 829 | 803 | 824 | 80,900 |
2020/06/11 | 876 | 876 | 842 | 842 | 46,600 |
2020/06/10 | 880 | 890 | 872 | 880 | 25,200 |
2020/06/09 | 895 | 895 | 880 | 883 | 36,400 |
2020/06/08 | 896 | 896 | 887 | 889 | 41,900 |
2020/06/05 | 895 | 902 | 889 | 892 | 24,900 |
2020/06/04 | 900 | 903 | 891 | 898 | 28,500 |
2020/06/03 | 894 | 899 | 890 | 893 | 38,600 |
2020/06/02 | 886 | 895 | 878 | 883 | 57,700 |
2020/06/01 | 905 | 906 | 881 | 884 | 55,600 |
2020/05/29 | 951 | 951 | 902 | 905 | 77,200 |
2020/05/28 | 943 | 969 | 922 | 953 | 128,200 |
2020/05/27 | 985 | 986 | 959 | 986 | 47,400 |
2020/05/26 | 977 | 987 | 974 | 986 | 32,300 |
2020/05/25 | 955 | 970 | 951 | 970 | 25,900 |
2020/05/22 | 946 | 955 | 946 | 953 | 15,800 |
2020/05/21 | 952 | 954 | 941 | 951 | 24,400 |
2020/05/20 | 958 | 958 | 941 | 953 | 33,900 |
2020/05/19 | 973 | 973 | 947 | 958 | 30,900 |
2020/05/18 | 960 | 962 | 947 | 958 | 14,600 |
2020/05/15 | 966 | 974 | 945 | 960 | 35,800 |
2020/05/14 | 986 | 986 | 967 | 970 | 15,700 |
2020/05/13 | 971 | 990 | 971 | 986 | 14,000 |
2020/05/12 | 973 | 999 | 972 | 990 | 40,400 |
2020/05/11 | 965 | 976 | 961 | 970 | 26,200 |
2020/05/08 | 972 | 985 | 958 | 968 | 40,100 |
2020/05/07 | 955 | 978 | 952 | 972 | 24,500 |
2020/05/01 | 988 | 988 | 960 | 964 | 25,400 |
2020/04/30 | 996 | 1,015 | 989 | 989 | 46,900 |
2020/04/28 | 989 | 989 | 965 | 973 | 40,300 |
2020/04/27 | 955 | 987 | 955 | 980 | 93,900 |
2020/04/24 | 968 | 985 | 951 | 951 | 67,100 |
2020/04/23 | 971 | 978 | 959 | 970 | 21,300 |
2020/04/22 | 957 | 981 | 957 | 971 | 33,500 |
2020/04/21 | 963 | 979 | 950 | 972 | 31,800 |
2020/04/20 | 964 | 975 | 951 | 963 | 28,900 |
2020/04/17 | 993 | 998 | 961 | 964 | 46,700 |
2020/04/16 | 947 | 997 | 947 | 993 | 33,200 |
2020/04/15 | 975 | 978 | 949 | 952 | 44,700 |
2020/04/14 | 945 | 975 | 932 | 975 | 71,900 |
2020/04/13 | 979 | 983 | 942 | 952 | 45,400 |
2020/04/10 | 987 | 1,007 | 975 | 1,006 | 45,500 |
2020/04/09 | 975 | 986 | 960 | 982 | 46,000 |
2020/04/08 | 895 | 982 | 890 | 975 | 84,200 |
2020/04/07 | 880 | 923 | 880 | 919 | 49,100 |
2020/04/06 | 848 | 880 | 837 | 877 | 46,700 |
2020/04/03 | 857 | 896 | 853 | 863 | 24,800 |
2020/04/02 | 850 | 868 | 832 | 856 | 44,400 |
2020/04/01 | 906 | 912 | 857 | 863 | 81,200 |
2020/03/31 | 980 | 987 | 919 | 925 | 61,300 |
2020/03/30 | 998 | 998 | 942 | 988 | 76,700 |
2020/03/27 | 1,008 | 1,042 | 989 | 1,042 | 127,800 |
2020/03/26 | 963 | 994 | 927 | 994 | 68,100 |
2020/03/25 | 990 | 990 | 933 | 964 | 72,000 |
2020/03/24 | 953 | 993 | 948 | 973 | 63,300 |
2020/03/23 | 911 | 946 | 896 | 942 | 104,500 |
2020/03/19 | 877 | 927 | 871 | 926 | 112,600 |
2020/03/18 | 874 | 909 | 854 | 862 | 120,400 |
2020/03/17 | 761 | 887 | 753 | 879 | 133,100 |
2020/03/16 | 771 | 807 | 771 | 771 | 78,200 |
2020/03/13 | 750 | 794 | 742 | 762 | 112,600 |
2020/03/12 | 851 | 852 | 814 | 823 | 206,500 |
2020/03/11 | 871 | 887 | 866 | 866 | 48,600 |
2020/03/10 | 865 | 874 | 821 | 871 | 108,900 |
2020/03/09 | 887 | 897 | 867 | 873 | 145,500 |
2020/03/06 | 890 | 911 | 880 | 903 | 75,500 |
2020/03/05 | 899 | 905 | 895 | 898 | 70,400 |
2020/03/04 | 896 | 904 | 891 | 894 | 42,400 |
2020/03/03 | 939 | 955 | 900 | 900 | 61,700 |
2020/03/02 | 898 | 945 | 898 | 923 | 72,900 |
2020/02/28 | 900 | 908 | 891 | 908 | 88,000 |
2020/02/27 | 937 | 937 | 919 | 921 | 57,500 |
2020/02/26 | 916 | 937 | 913 | 937 | 46,800 |
2020/02/25 | 921 | 931 | 906 | 923 | 79,900 |
2020/02/21 | 926 | 937 | 926 | 931 | 19,600 |
2020/02/20 | 940 | 942 | 927 | 929 | 17,700 |
2020/02/19 | 943 | 945 | 926 | 926 | 28,100 |
2020/02/18 | 950 | 950 | 938 | 943 | 24,600 |
2020/02/17 | 952 | 952 | 940 | 944 | 27,700 |
2020/02/14 | 950 | 959 | 939 | 959 | 19,000 |
2020/02/13 | 977 | 977 | 945 | 949 | 30,300 |
2020/02/12 | 991 | 995 | 963 | 975 | 40,000 |
2020/02/10 | 961 | 995 | 961 | 987 | 34,800 |
2020/02/07 | 980 | 980 | 954 | 966 | 49,500 |
2020/02/06 | 971 | 990 | 971 | 983 | 32,800 |
2020/02/05 | 966 | 968 | 948 | 955 | 27,800 |
2020/02/04 | 949 | 957 | 939 | 953 | 40,500 |
2020/02/03 | 940 | 953 | 936 | 943 | 57,400 |
2020/01/31 | 957 | 966 | 947 | 947 | 26,800 |
2020/01/30 | 969 | 970 | 940 | 952 | 44,500 |
2020/01/29 | 967 | 974 | 964 | 965 | 27,000 |
2020/01/28 | 972 | 972 | 946 | 962 | 62,200 |
2020/01/27 | 991 | 991 | 972 | 973 | 57,800 |
2020/01/24 | 997 | 1,008 | 993 | 993 | 23,000 |
2020/01/23 | 1,007 | 1,012 | 997 | 997 | 18,900 |
2020/01/22 | 1,014 | 1,021 | 1,007 | 1,008 | 21,600 |
2020/01/21 | 1,009 | 1,025 | 1,004 | 1,019 | 19,700 |
2020/01/20 | 997 | 1,012 | 996 | 1,005 | 21,700 |
2020/01/17 | 997 | 998 | 990 | 993 | 22,400 |
2020/01/16 | 991 | 991 | 982 | 986 | 27,000 |
2020/01/15 | 1,009 | 1,011 | 983 | 988 | 46,100 |
2020/01/14 | 1,015 | 1,015 | 1,002 | 1,008 | 36,200 |
2020/01/10 | 1,014 | 1,017 | 1,010 | 1,015 | 16,700 |
2020/01/09 | 1,012 | 1,019 | 1,007 | 1,007 | 28,000 |
2020/01/08 | 1,000 | 1,001 | 981 | 992 | 60,900 |
2020/01/07 | 991 | 1,019 | 991 | 1,014 | 27,500 |
2020/01/06 | 1,000 | 1,002 | 987 | 988 | 69,000 |