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 |
---|---|---|---|---|---|
2021/12/30 | 1,046 | 1,049 | 1,034 | 1,046 | 11,600 |
2021/12/29 | 1,038 | 1,050 | 1,034 | 1,050 | 19,800 |
2021/12/28 | 1,017 | 1,039 | 1,015 | 1,038 | 37,300 |
2021/12/27 | 1,041 | 1,041 | 1,005 | 1,011 | 49,900 |
2021/12/24 | 1,030 | 1,041 | 1,030 | 1,041 | 23,300 |
2021/12/23 | 1,011 | 1,033 | 1,010 | 1,030 | 24,600 |
2021/12/22 | 1,016 | 1,016 | 1,009 | 1,011 | 18,200 |
2021/12/21 | 1,014 | 1,025 | 1,006 | 1,015 | 21,400 |
2021/12/20 | 1,044 | 1,044 | 1,001 | 1,001 | 42,500 |
2021/12/17 | 1,059 | 1,064 | 1,037 | 1,044 | 44,800 |
2021/12/16 | 1,040 | 1,066 | 1,040 | 1,059 | 57,100 |
2021/12/15 | 1,007 | 1,026 | 1,002 | 1,020 | 54,400 |
2021/12/14 | 1,007 | 1,021 | 1,003 | 1,007 | 40,300 |
2021/12/13 | 1,034 | 1,038 | 1,006 | 1,010 | 58,300 |
2021/12/10 | 1,028 | 1,032 | 1,015 | 1,021 | 24,400 |
2021/12/09 | 1,037 | 1,037 | 1,004 | 1,019 | 54,200 |
2021/12/08 | 1,047 | 1,047 | 1,029 | 1,037 | 32,400 |
2021/12/07 | 1,018 | 1,043 | 1,016 | 1,038 | 31,900 |
2021/12/06 | 1,023 | 1,034 | 1,003 | 1,003 | 39,200 |
2021/12/03 | 1,008 | 1,022 | 1,000 | 1,020 | 21,400 |
2021/12/02 | 998 | 1,015 | 995 | 999 | 31,800 |
2021/12/01 | 980 | 1,006 | 977 | 998 | 34,600 |
2021/11/30 | 1,001 | 1,032 | 980 | 980 | 54,800 |
2021/11/29 | 1,024 | 1,030 | 1,004 | 1,004 | 34,900 |
2021/11/26 | 1,050 | 1,050 | 1,028 | 1,035 | 37,000 |
2021/11/25 | 1,052 | 1,059 | 1,050 | 1,050 | 12,700 |
2021/11/24 | 1,055 | 1,063 | 1,045 | 1,055 | 24,000 |
2021/11/22 | 1,066 | 1,070 | 1,052 | 1,055 | 15,100 |
2021/11/19 | 1,058 | 1,069 | 1,053 | 1,066 | 16,200 |
2021/11/18 | 1,069 | 1,075 | 1,055 | 1,060 | 20,300 |
2021/11/17 | 1,108 | 1,108 | 1,070 | 1,070 | 20,000 |
2021/11/16 | 1,111 | 1,112 | 1,098 | 1,101 | 17,800 |
2021/11/15 | 1,115 | 1,117 | 1,097 | 1,100 | 20,400 |
2021/11/12 | 1,127 | 1,139 | 1,104 | 1,107 | 50,700 |
2021/11/11 | 1,100 | 1,108 | 1,081 | 1,087 | 33,900 |
2021/11/10 | 1,100 | 1,112 | 1,087 | 1,098 | 28,900 |
2021/11/09 | 1,124 | 1,132 | 1,112 | 1,112 | 22,000 |
2021/11/08 | 1,126 | 1,135 | 1,119 | 1,119 | 17,700 |
2021/11/05 | 1,155 | 1,155 | 1,126 | 1,126 | 64,200 |
2021/11/04 | 1,113 | 1,205 | 1,108 | 1,205 | 84,600 |
2021/11/02 | 1,117 | 1,130 | 1,104 | 1,107 | 21,500 |
2021/11/01 | 1,105 | 1,117 | 1,098 | 1,117 | 19,600 |
2021/10/29 | 1,100 | 1,100 | 1,086 | 1,087 | 18,000 |
2021/10/28 | 1,103 | 1,103 | 1,078 | 1,101 | 137,800 |
2021/10/27 | 1,110 | 1,119 | 1,103 | 1,109 | 23,600 |
2021/10/26 | 1,093 | 1,112 | 1,093 | 1,112 | 23,100 |
2021/10/25 | 1,083 | 1,098 | 1,083 | 1,089 | 15,300 |
2021/10/22 | 1,089 | 1,100 | 1,081 | 1,089 | 23,300 |
2021/10/21 | 1,105 | 1,119 | 1,096 | 1,097 | 23,000 |
2021/10/20 | 1,130 | 1,130 | 1,101 | 1,102 | 26,800 |
2021/10/19 | 1,114 | 1,138 | 1,110 | 1,121 | 23,200 |
2021/10/18 | 1,111 | 1,116 | 1,100 | 1,113 | 31,700 |
2021/10/15 | 1,079 | 1,108 | 1,079 | 1,108 | 39,700 |
2021/10/14 | 1,083 | 1,087 | 1,067 | 1,078 | 26,800 |
2021/10/13 | 1,083 | 1,090 | 1,074 | 1,082 | 31,400 |
2021/10/12 | 1,105 | 1,106 | 1,086 | 1,089 | 34,100 |
2021/10/11 | 1,090 | 1,110 | 1,090 | 1,110 | 31,700 |
2021/10/08 | 1,079 | 1,097 | 1,078 | 1,082 | 40,900 |
2021/10/07 | 1,082 | 1,091 | 1,072 | 1,078 | 45,700 |
2021/10/06 | 1,090 | 1,107 | 1,078 | 1,081 | 32,400 |
2021/10/05 | 1,088 | 1,093 | 1,068 | 1,073 | 38,700 |
2021/10/04 | 1,115 | 1,125 | 1,097 | 1,101 | 34,700 |
2021/10/01 | 1,123 | 1,123 | 1,098 | 1,098 | 40,500 |
2021/09/30 | 1,150 | 1,150 | 1,128 | 1,128 | 31,700 |
2021/09/29 | 1,146 | 1,151 | 1,130 | 1,147 | 48,700 |
2021/09/28 | 1,170 | 1,179 | 1,146 | 1,179 | 48,400 |
2021/09/27 | 1,177 | 1,180 | 1,157 | 1,164 | 53,400 |
2021/09/24 | 1,188 | 1,188 | 1,171 | 1,181 | 52,400 |
2021/09/22 | 1,188 | 1,188 | 1,157 | 1,161 | 51,900 |
2021/09/21 | 1,205 | 1,208 | 1,185 | 1,188 | 56,800 |
2021/09/17 | 1,211 | 1,238 | 1,203 | 1,238 | 66,700 |
2021/09/16 | 1,222 | 1,225 | 1,202 | 1,212 | 57,200 |
2021/09/15 | 1,230 | 1,230 | 1,201 | 1,223 | 47,100 |
2021/09/14 | 1,244 | 1,250 | 1,218 | 1,244 | 68,300 |
2021/09/13 | 1,214 | 1,235 | 1,206 | 1,231 | 54,600 |
2021/09/10 | 1,178 | 1,206 | 1,173 | 1,206 | 81,600 |
2021/09/09 | 1,198 | 1,210 | 1,184 | 1,192 | 39,700 |
2021/09/08 | 1,189 | 1,208 | 1,189 | 1,206 | 53,000 |
2021/09/07 | 1,190 | 1,202 | 1,180 | 1,189 | 36,700 |
2021/09/06 | 1,190 | 1,195 | 1,178 | 1,190 | 66,700 |
2021/09/03 | 1,153 | 1,188 | 1,151 | 1,176 | 45,800 |
2021/09/02 | 1,180 | 1,180 | 1,147 | 1,154 | 37,200 |
2021/09/01 | 1,165 | 1,183 | 1,151 | 1,163 | 43,400 |
2021/08/31 | 1,150 | 1,166 | 1,147 | 1,158 | 34,600 |
2021/08/30 | 1,154 | 1,168 | 1,145 | 1,159 | 40,500 |
2021/08/27 | 1,120 | 1,155 | 1,115 | 1,140 | 42,000 |
2021/08/26 | 1,122 | 1,144 | 1,107 | 1,134 | 41,500 |
2021/08/25 | 1,136 | 1,136 | 1,104 | 1,122 | 37,400 |
2021/08/24 | 1,124 | 1,136 | 1,114 | 1,119 | 56,600 |
2021/08/23 | 1,102 | 1,133 | 1,086 | 1,114 | 74,600 |
2021/08/20 | 1,114 | 1,114 | 1,063 | 1,072 | 96,200 |
2021/08/19 | 1,123 | 1,124 | 1,100 | 1,114 | 88,700 |
2021/08/18 | 1,151 | 1,166 | 1,122 | 1,144 | 92,900 |
2021/08/17 | 1,206 | 1,228 | 1,151 | 1,151 | 97,300 |
2021/08/16 | 1,205 | 1,213 | 1,172 | 1,207 | 154,200 |
2021/08/13 | 1,270 | 1,312 | 1,204 | 1,204 | 349,100 |
2021/08/12 | 1,401 | 1,467 | 1,401 | 1,420 | 154,700 |
2021/08/11 | 1,391 | 1,413 | 1,369 | 1,387 | 86,600 |
2021/08/10 | 1,365 | 1,392 | 1,363 | 1,376 | 35,700 |
2021/08/06 | 1,357 | 1,375 | 1,343 | 1,365 | 23,600 |
2021/08/05 | 1,359 | 1,360 | 1,334 | 1,357 | 19,400 |
2021/08/04 | 1,361 | 1,365 | 1,340 | 1,359 | 24,500 |
2021/08/03 | 1,386 | 1,386 | 1,361 | 1,364 | 15,400 |
2021/08/02 | 1,370 | 1,391 | 1,367 | 1,386 | 26,200 |
2021/07/30 | 1,373 | 1,384 | 1,352 | 1,370 | 26,500 |
2021/07/29 | 1,359 | 1,393 | 1,349 | 1,376 | 45,900 |
2021/07/28 | 1,380 | 1,387 | 1,341 | 1,347 | 31,500 |
2021/07/27 | 1,397 | 1,397 | 1,375 | 1,378 | 21,100 |
2021/07/26 | 1,380 | 1,394 | 1,355 | 1,391 | 36,000 |
2021/07/21 | 1,361 | 1,372 | 1,349 | 1,350 | 43,000 |
2021/07/20 | 1,343 | 1,388 | 1,305 | 1,359 | 69,000 |
2021/07/19 | 1,393 | 1,393 | 1,343 | 1,359 | 80,200 |
2021/07/16 | 1,398 | 1,419 | 1,398 | 1,418 | 25,700 |
2021/07/15 | 1,428 | 1,428 | 1,398 | 1,414 | 54,100 |
2021/07/14 | 1,420 | 1,432 | 1,408 | 1,431 | 58,000 |
2021/07/13 | 1,374 | 1,430 | 1,371 | 1,420 | 72,000 |
2021/07/12 | 1,378 | 1,385 | 1,361 | 1,374 | 48,900 |
2021/07/09 | 1,338 | 1,349 | 1,293 | 1,337 | 92,900 |
2021/07/08 | 1,385 | 1,386 | 1,361 | 1,361 | 41,500 |
2021/07/07 | 1,380 | 1,404 | 1,370 | 1,375 | 53,900 |
2021/07/06 | 1,400 | 1,417 | 1,396 | 1,400 | 22,900 |
2021/07/05 | 1,371 | 1,422 | 1,371 | 1,400 | 58,600 |
2021/07/02 | 1,381 | 1,396 | 1,361 | 1,371 | 53,000 |
2021/07/01 | 1,395 | 1,440 | 1,373 | 1,381 | 59,600 |
2021/06/30 | 1,423 | 1,428 | 1,387 | 1,394 | 35,600 |
2021/06/29 | 1,467 | 1,467 | 1,403 | 1,412 | 77,200 |
2021/06/28 | 1,429 | 1,473 | 1,426 | 1,468 | 93,200 |
2021/06/25 | 1,399 | 1,423 | 1,384 | 1,406 | 57,800 |
2021/06/24 | 1,382 | 1,413 | 1,368 | 1,384 | 108,700 |
2021/06/23 | 1,353 | 1,381 | 1,342 | 1,380 | 63,700 |
2021/06/22 | 1,328 | 1,367 | 1,328 | 1,353 | 59,500 |
2021/06/21 | 1,308 | 1,345 | 1,303 | 1,319 | 61,400 |
2021/06/18 | 1,369 | 1,369 | 1,337 | 1,338 | 60,400 |
2021/06/17 | 1,338 | 1,369 | 1,336 | 1,366 | 67,800 |
2021/06/16 | 1,320 | 1,362 | 1,320 | 1,348 | 52,100 |
2021/06/15 | 1,336 | 1,355 | 1,316 | 1,330 | 59,600 |
2021/06/14 | 1,311 | 1,358 | 1,306 | 1,347 | 63,800 |
2021/06/11 | 1,329 | 1,349 | 1,299 | 1,309 | 65,000 |
2021/06/10 | 1,332 | 1,343 | 1,310 | 1,327 | 58,300 |
2021/06/09 | 1,330 | 1,365 | 1,313 | 1,332 | 102,800 |
2021/06/08 | 1,299 | 1,340 | 1,281 | 1,328 | 74,400 |
2021/06/07 | 1,337 | 1,337 | 1,299 | 1,301 | 52,200 |
2021/06/04 | 1,340 | 1,340 | 1,310 | 1,336 | 49,100 |
2021/06/03 | 1,308 | 1,338 | 1,294 | 1,334 | 82,100 |
2021/06/02 | 1,318 | 1,337 | 1,286 | 1,300 | 105,400 |
2021/06/01 | 1,232 | 1,312 | 1,232 | 1,308 | 140,200 |
2021/05/31 | 1,260 | 1,260 | 1,221 | 1,237 | 79,900 |
2021/05/28 | 1,278 | 1,283 | 1,230 | 1,264 | 94,100 |
2021/05/27 | 1,264 | 1,295 | 1,256 | 1,259 | 92,900 |
2021/05/26 | 1,295 | 1,333 | 1,265 | 1,273 | 151,300 |
2021/05/25 | 1,266 | 1,325 | 1,266 | 1,303 | 181,900 |
2021/05/24 | 1,204 | 1,282 | 1,190 | 1,260 | 167,300 |
2021/05/21 | 1,200 | 1,237 | 1,200 | 1,211 | 188,700 |
2021/05/20 | 1,179 | 1,181 | 1,143 | 1,159 | 71,200 |
2021/05/19 | 1,146 | 1,188 | 1,146 | 1,188 | 115,000 |
2021/05/18 | 1,101 | 1,173 | 1,083 | 1,171 | 201,400 |
2021/05/17 | 1,099 | 1,123 | 1,090 | 1,122 | 319,100 |
2021/05/14 | 970 | 994 | 970 | 973 | 39,500 |
2021/05/13 | 981 | 995 | 951 | 951 | 70,800 |
2021/05/12 | 1,010 | 1,020 | 990 | 990 | 46,300 |
2021/05/11 | 1,041 | 1,041 | 999 | 999 | 40,500 |
2021/05/10 | 1,014 | 1,043 | 1,014 | 1,041 | 19,900 |
2021/05/07 | 1,011 | 1,021 | 1,004 | 1,019 | 19,000 |
2021/05/06 | 996 | 1,024 | 994 | 1,011 | 33,800 |
2021/04/30 | 997 | 1,011 | 995 | 996 | 21,700 |
2021/04/28 | 1,025 | 1,025 | 996 | 996 | 31,800 |
2021/04/27 | 1,000 | 1,032 | 998 | 1,020 | 35,200 |
2021/04/26 | 1,002 | 1,013 | 997 | 1,003 | 38,000 |
2021/04/23 | 986 | 1,006 | 984 | 996 | 22,300 |
2021/04/22 | 978 | 994 | 973 | 991 | 32,100 |
2021/04/21 | 971 | 976 | 951 | 971 | 54,000 |
2021/04/20 | 1,000 | 1,000 | 982 | 982 | 37,000 |
2021/04/19 | 993 | 999 | 993 | 996 | 15,600 |
2021/04/16 | 989 | 1,006 | 980 | 990 | 64,200 |
2021/04/15 | 972 | 989 | 972 | 989 | 25,800 |
2021/04/14 | 987 | 987 | 964 | 972 | 37,400 |
2021/04/13 | 982 | 993 | 979 | 984 | 35,700 |
2021/04/12 | 949 | 991 | 945 | 991 | 60,200 |
2021/04/09 | 950 | 955 | 931 | 943 | 53,600 |
2021/04/08 | 973 | 973 | 951 | 952 | 76,400 |
2021/04/07 | 979 | 995 | 975 | 987 | 38,000 |
2021/04/06 | 987 | 1,003 | 972 | 985 | 58,400 |
2021/04/05 | 996 | 1,002 | 988 | 992 | 32,700 |
2021/04/02 | 993 | 1,010 | 985 | 996 | 39,500 |
2021/04/01 | 1,014 | 1,021 | 981 | 982 | 72,200 |
2021/03/31 | 1,012 | 1,042 | 1,008 | 1,022 | 65,500 |
2021/03/30 | 1,041 | 1,041 | 990 | 999 | 116,000 |
2021/03/29 | 1,055 | 1,066 | 1,031 | 1,051 | 176,500 |
2021/03/26 | 1,029 | 1,046 | 1,021 | 1,046 | 93,900 |
2021/03/25 | 1,017 | 1,029 | 1,006 | 1,023 | 53,700 |
2021/03/24 | 1,025 | 1,025 | 990 | 1,000 | 70,500 |
2021/03/23 | 1,030 | 1,046 | 1,029 | 1,038 | 63,700 |
2021/03/22 | 1,004 | 1,025 | 998 | 1,020 | 67,000 |
2021/03/19 | 1,008 | 1,017 | 989 | 1,004 | 91,600 |
2021/03/18 | 989 | 1,007 | 982 | 995 | 62,100 |
2021/03/17 | 981 | 989 | 970 | 982 | 34,800 |
2021/03/16 | 958 | 981 | 954 | 981 | 39,000 |
2021/03/15 | 965 | 966 | 948 | 958 | 59,700 |
2021/03/12 | 934 | 965 | 925 | 965 | 92,200 |
2021/03/11 | 939 | 946 | 928 | 939 | 68,400 |
2021/03/10 | 925 | 937 | 920 | 932 | 55,600 |
2021/03/09 | 935 | 935 | 912 | 933 | 66,500 |
2021/03/08 | 944 | 944 | 916 | 928 | 53,600 |
2021/03/05 | 932 | 939 | 915 | 939 | 44,000 |
2021/03/04 | 939 | 940 | 919 | 930 | 37,700 |
2021/03/03 | 939 | 943 | 925 | 941 | 37,400 |
2021/03/02 | 928 | 937 | 924 | 937 | 37,000 |
2021/03/01 | 911 | 926 | 907 | 926 | 46,200 |
2021/02/26 | 912 | 920 | 896 | 896 | 52,000 |
2021/02/25 | 916 | 922 | 910 | 916 | 26,900 |
2021/02/24 | 920 | 928 | 903 | 906 | 38,700 |
2021/02/22 | 928 | 928 | 911 | 921 | 30,300 |
2021/02/19 | 910 | 926 | 908 | 925 | 36,000 |
2021/02/18 | 918 | 922 | 902 | 911 | 50,300 |
2021/02/17 | 911 | 924 | 910 | 919 | 26,600 |
2021/02/16 | 920 | 922 | 902 | 911 | 55,700 |
2021/02/15 | 939 | 940 | 918 | 922 | 44,400 |
2021/02/12 | 949 | 961 | 931 | 931 | 90,900 |
2021/02/10 | 925 | 948 | 918 | 946 | 50,700 |
2021/02/09 | 943 | 943 | 915 | 925 | 45,900 |
2021/02/08 | 941 | 945 | 931 | 943 | 45,400 |
2021/02/05 | 937 | 942 | 933 | 941 | 41,200 |
2021/02/04 | 930 | 941 | 919 | 940 | 40,800 |
2021/02/03 | 918 | 937 | 918 | 936 | 38,000 |
2021/02/02 | 907 | 920 | 894 | 920 | 30,400 |
2021/02/01 | 882 | 907 | 880 | 903 | 56,400 |
2021/01/29 | 895 | 895 | 871 | 877 | 93,300 |
2021/01/28 | 890 | 904 | 890 | 895 | 94,600 |
2021/01/27 | 891 | 900 | 886 | 895 | 34,500 |
2021/01/26 | 899 | 904 | 893 | 904 | 31,700 |
2021/01/25 | 916 | 916 | 895 | 898 | 55,900 |
2021/01/22 | 900 | 929 | 900 | 922 | 43,700 |
2021/01/21 | 894 | 921 | 894 | 914 | 40,500 |
2021/01/20 | 888 | 889 | 875 | 887 | 57,700 |
2021/01/19 | 898 | 906 | 891 | 893 | 43,400 |
2021/01/18 | 878 | 910 | 874 | 910 | 53,300 |
2021/01/15 | 891 | 899 | 874 | 878 | 64,400 |
2021/01/14 | 907 | 915 | 882 | 888 | 46,500 |
2021/01/13 | 930 | 930 | 904 | 909 | 38,400 |
2021/01/12 | 935 | 937 | 916 | 930 | 57,900 |
2021/01/08 | 917 | 950 | 909 | 950 | 56,600 |
2021/01/07 | 907 | 920 | 906 | 917 | 36,400 |
2021/01/06 | 892 | 899 | 890 | 899 | 17,300 |
2021/01/05 | 880 | 892 | 874 | 892 | 72,900 |
2021/01/04 | 895 | 895 | 874 | 882 | 39,200 |