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 |
---|---|---|---|---|---|
2022/12/30 | 928 | 935 | 922 | 925 | 16,200 |
2022/12/29 | 902 | 924 | 902 | 924 | 21,900 |
2022/12/28 | 900 | 904 | 899 | 902 | 54,800 |
2022/12/27 | 910 | 916 | 899 | 901 | 56,200 |
2022/12/26 | 922 | 925 | 903 | 908 | 54,200 |
2022/12/23 | 929 | 929 | 922 | 922 | 25,800 |
2022/12/22 | 936 | 939 | 930 | 930 | 21,500 |
2022/12/21 | 945 | 949 | 932 | 934 | 46,800 |
2022/12/20 | 962 | 968 | 946 | 948 | 41,400 |
2022/12/19 | 970 | 974 | 963 | 963 | 20,400 |
2022/12/16 | 983 | 983 | 970 | 973 | 38,400 |
2022/12/15 | 984 | 990 | 978 | 990 | 43,100 |
2022/12/14 | 988 | 988 | 978 | 984 | 16,500 |
2022/12/13 | 975 | 984 | 975 | 982 | 28,500 |
2022/12/12 | 962 | 973 | 962 | 973 | 19,800 |
2022/12/09 | 954 | 962 | 954 | 962 | 18,800 |
2022/12/08 | 956 | 956 | 944 | 951 | 21,700 |
2022/12/07 | 941 | 956 | 941 | 956 | 14,300 |
2022/12/06 | 945 | 951 | 944 | 945 | 13,800 |
2022/12/05 | 943 | 956 | 943 | 956 | 28,800 |
2022/12/02 | 954 | 954 | 941 | 943 | 25,200 |
2022/12/01 | 957 | 961 | 954 | 957 | 15,300 |
2022/11/30 | 969 | 969 | 957 | 957 | 17,500 |
2022/11/29 | 966 | 969 | 958 | 969 | 21,000 |
2022/11/28 | 974 | 974 | 966 | 969 | 21,200 |
2022/11/25 | 965 | 967 | 961 | 965 | 10,900 |
2022/11/24 | 958 | 967 | 951 | 965 | 27,700 |
2022/11/22 | 936 | 949 | 936 | 949 | 21,000 |
2022/11/21 | 936 | 943 | 936 | 938 | 12,800 |
2022/11/18 | 936 | 941 | 936 | 936 | 11,600 |
2022/11/17 | 935 | 941 | 935 | 936 | 8,200 |
2022/11/16 | 942 | 943 | 936 | 936 | 16,500 |
2022/11/15 | 933 | 948 | 933 | 943 | 11,200 |
2022/11/14 | 953 | 962 | 931 | 933 | 51,200 |
2022/11/11 | 968 | 979 | 967 | 978 | 39,400 |
2022/11/10 | 960 | 963 | 957 | 960 | 11,400 |
2022/11/09 | 967 | 967 | 959 | 962 | 10,800 |
2022/11/08 | 962 | 966 | 959 | 966 | 16,200 |
2022/11/07 | 948 | 959 | 948 | 958 | 20,200 |
2022/11/04 | 940 | 952 | 939 | 948 | 29,000 |
2022/11/02 | 963 | 965 | 940 | 940 | 45,500 |
2022/11/01 | 962 | 963 | 957 | 963 | 8,500 |
2022/10/31 | 962 | 962 | 952 | 958 | 18,000 |
2022/10/28 | 950 | 963 | 947 | 951 | 75,800 |
2022/10/27 | 954 | 954 | 944 | 946 | 14,200 |
2022/10/26 | 947 | 954 | 947 | 954 | 11,900 |
2022/10/25 | 947 | 954 | 945 | 945 | 12,600 |
2022/10/24 | 955 | 955 | 947 | 947 | 11,800 |
2022/10/21 | 951 | 958 | 946 | 946 | 11,300 |
2022/10/20 | 950 | 953 | 945 | 951 | 12,100 |
2022/10/19 | 946 | 952 | 946 | 950 | 11,900 |
2022/10/18 | 940 | 946 | 936 | 944 | 16,000 |
2022/10/17 | 939 | 939 | 931 | 931 | 16,200 |
2022/10/14 | 920 | 939 | 920 | 939 | 25,200 |
2022/10/13 | 920 | 921 | 914 | 914 | 12,200 |
2022/10/12 | 914 | 923 | 913 | 921 | 17,600 |
2022/10/11 | 934 | 934 | 914 | 914 | 24,600 |
2022/10/07 | 928 | 934 | 922 | 934 | 11,000 |
2022/10/06 | 928 | 938 | 928 | 932 | 16,400 |
2022/10/05 | 935 | 936 | 925 | 926 | 18,300 |
2022/10/04 | 909 | 925 | 909 | 924 | 29,300 |
2022/10/03 | 890 | 896 | 886 | 896 | 21,200 |
2022/09/30 | 905 | 905 | 888 | 889 | 24,500 |
2022/09/29 | 904 | 909 | 889 | 908 | 54,800 |
2022/09/28 | 908 | 920 | 896 | 920 | 48,700 |
2022/09/27 | 930 | 930 | 907 | 908 | 22,900 |
2022/09/26 | 944 | 944 | 911 | 915 | 41,400 |
2022/09/22 | 942 | 950 | 941 | 943 | 24,500 |
2022/09/21 | 952 | 955 | 943 | 945 | 20,600 |
2022/09/20 | 950 | 959 | 945 | 959 | 16,600 |
2022/09/16 | 948 | 955 | 941 | 941 | 28,200 |
2022/09/15 | 952 | 955 | 945 | 945 | 17,100 |
2022/09/14 | 952 | 959 | 951 | 952 | 15,800 |
2022/09/13 | 959 | 962 | 955 | 958 | 7,300 |
2022/09/12 | 960 | 960 | 954 | 959 | 9,800 |
2022/09/09 | 952 | 958 | 950 | 952 | 19,000 |
2022/09/08 | 947 | 959 | 947 | 958 | 20,000 |
2022/09/07 | 950 | 950 | 935 | 939 | 15,500 |
2022/09/06 | 945 | 952 | 940 | 950 | 14,800 |
2022/09/05 | 953 | 953 | 943 | 944 | 14,700 |
2022/09/02 | 966 | 966 | 948 | 960 | 21,100 |
2022/09/01 | 970 | 970 | 959 | 959 | 24,800 |
2022/08/31 | 975 | 976 | 970 | 971 | 11,400 |
2022/08/30 | 974 | 975 | 969 | 973 | 11,600 |
2022/08/29 | 965 | 971 | 962 | 967 | 19,300 |
2022/08/26 | 983 | 983 | 972 | 973 | 14,600 |
2022/08/25 | 975 | 982 | 973 | 982 | 15,400 |
2022/08/24 | 970 | 975 | 970 | 972 | 8,900 |
2022/08/23 | 972 | 972 | 966 | 970 | 11,500 |
2022/08/22 | 970 | 976 | 964 | 975 | 16,500 |
2022/08/19 | 976 | 981 | 972 | 972 | 10,700 |
2022/08/18 | 981 | 981 | 970 | 971 | 22,300 |
2022/08/17 | 978 | 984 | 977 | 983 | 24,200 |
2022/08/16 | 968 | 973 | 963 | 973 | 23,200 |
2022/08/15 | 960 | 968 | 948 | 968 | 38,300 |
2022/08/12 | 954 | 963 | 949 | 955 | 52,900 |
2022/08/10 | 942 | 942 | 933 | 941 | 11,500 |
2022/08/09 | 942 | 943 | 933 | 933 | 10,300 |
2022/08/08 | 940 | 942 | 935 | 942 | 14,400 |
2022/08/05 | 928 | 940 | 927 | 940 | 13,300 |
2022/08/04 | 935 | 935 | 923 | 928 | 11,500 |
2022/08/03 | 934 | 934 | 924 | 932 | 15,900 |
2022/08/02 | 942 | 942 | 926 | 926 | 22,400 |
2022/08/01 | 933 | 946 | 931 | 946 | 25,600 |
2022/07/29 | 949 | 949 | 928 | 928 | 25,300 |
2022/07/28 | 935 | 944 | 928 | 940 | 21,400 |
2022/07/27 | 938 | 939 | 927 | 927 | 17,600 |
2022/07/26 | 926 | 938 | 926 | 938 | 16,300 |
2022/07/25 | 933 | 935 | 922 | 926 | 18,100 |
2022/07/22 | 927 | 934 | 927 | 931 | 15,800 |
2022/07/21 | 913 | 927 | 913 | 925 | 24,000 |
2022/07/20 | 916 | 920 | 910 | 920 | 34,800 |
2022/07/19 | 905 | 908 | 899 | 908 | 17,300 |
2022/07/15 | 906 | 912 | 892 | 894 | 54,500 |
2022/07/14 | 899 | 908 | 898 | 906 | 23,100 |
2022/07/13 | 897 | 902 | 895 | 900 | 14,800 |
2022/07/12 | 913 | 913 | 891 | 891 | 30,500 |
2022/07/11 | 903 | 915 | 903 | 914 | 33,200 |
2022/07/08 | 906 | 911 | 892 | 894 | 52,800 |
2022/07/07 | 897 | 907 | 896 | 905 | 17,900 |
2022/07/06 | 907 | 907 | 893 | 897 | 18,800 |
2022/07/05 | 898 | 912 | 894 | 907 | 32,600 |
2022/07/04 | 886 | 895 | 880 | 895 | 20,500 |
2022/07/01 | 883 | 886 | 868 | 876 | 48,700 |
2022/06/30 | 896 | 896 | 879 | 882 | 36,800 |
2022/06/29 | 900 | 905 | 893 | 893 | 37,300 |
2022/06/28 | 890 | 906 | 890 | 905 | 29,700 |
2022/06/27 | 889 | 890 | 880 | 888 | 24,000 |
2022/06/24 | 870 | 878 | 869 | 878 | 25,800 |
2022/06/23 | 877 | 881 | 868 | 870 | 31,100 |
2022/06/22 | 885 | 885 | 871 | 874 | 25,400 |
2022/06/21 | 870 | 887 | 870 | 882 | 32,600 |
2022/06/20 | 886 | 891 | 856 | 863 | 43,300 |
2022/06/17 | 888 | 889 | 871 | 885 | 53,900 |
2022/06/16 | 900 | 905 | 892 | 895 | 28,800 |
2022/06/15 | 905 | 905 | 893 | 893 | 47,000 |
2022/06/14 | 900 | 906 | 896 | 905 | 48,800 |
2022/06/13 | 907 | 911 | 903 | 905 | 33,000 |
2022/06/10 | 924 | 924 | 915 | 915 | 31,800 |
2022/06/09 | 933 | 938 | 930 | 937 | 18,600 |
2022/06/08 | 921 | 934 | 921 | 934 | 34,100 |
2022/06/07 | 914 | 925 | 914 | 917 | 22,100 |
2022/06/06 | 906 | 916 | 906 | 913 | 48,900 |
2022/06/03 | 930 | 932 | 919 | 921 | 37,300 |
2022/06/02 | 928 | 929 | 921 | 926 | 22,600 |
2022/06/01 | 919 | 933 | 919 | 933 | 24,500 |
2022/05/31 | 913 | 925 | 913 | 918 | 22,900 |
2022/05/30 | 913 | 920 | 907 | 908 | 55,200 |
2022/05/27 | 910 | 913 | 904 | 908 | 27,300 |
2022/05/26 | 906 | 913 | 905 | 908 | 20,500 |
2022/05/25 | 917 | 918 | 902 | 906 | 33,600 |
2022/05/24 | 930 | 930 | 920 | 920 | 17,500 |
2022/05/23 | 928 | 933 | 924 | 933 | 21,300 |
2022/05/20 | 915 | 921 | 907 | 921 | 31,200 |
2022/05/19 | 924 | 924 | 912 | 920 | 33,700 |
2022/05/18 | 929 | 933 | 922 | 931 | 18,400 |
2022/05/17 | 925 | 932 | 919 | 924 | 29,800 |
2022/05/16 | 977 | 977 | 912 | 921 | 78,600 |
2022/05/13 | 928 | 966 | 928 | 966 | 28,800 |
2022/05/12 | 938 | 945 | 928 | 928 | 24,300 |
2022/05/11 | 940 | 955 | 937 | 950 | 15,700 |
2022/05/10 | 951 | 952 | 933 | 942 | 23,900 |
2022/05/09 | 975 | 975 | 961 | 966 | 26,600 |
2022/05/06 | 960 | 974 | 958 | 974 | 14,500 |
2022/05/02 | 963 | 968 | 951 | 960 | 21,400 |
2022/04/28 | 949 | 967 | 934 | 967 | 31,000 |
2022/04/27 | 931 | 936 | 921 | 922 | 47,400 |
2022/04/26 | 937 | 948 | 935 | 944 | 14,200 |
2022/04/25 | 941 | 945 | 932 | 935 | 29,500 |
2022/04/22 | 945 | 953 | 943 | 946 | 22,300 |
2022/04/21 | 958 | 967 | 954 | 965 | 15,600 |
2022/04/20 | 974 | 975 | 952 | 958 | 23,900 |
2022/04/19 | 954 | 964 | 950 | 959 | 14,300 |
2022/04/18 | 951 | 957 | 942 | 950 | 20,900 |
2022/04/15 | 971 | 973 | 961 | 961 | 21,100 |
2022/04/14 | 970 | 983 | 967 | 983 | 12,400 |
2022/04/13 | 938 | 974 | 938 | 965 | 35,500 |
2022/04/12 | 945 | 954 | 935 | 935 | 25,000 |
2022/04/11 | 959 | 967 | 950 | 953 | 30,000 |
2022/04/08 | 974 | 975 | 958 | 959 | 40,100 |
2022/04/07 | 992 | 992 | 974 | 977 | 30,700 |
2022/04/06 | 1,007 | 1,008 | 998 | 998 | 18,100 |
2022/04/05 | 1,018 | 1,019 | 1,001 | 1,014 | 36,700 |
2022/04/04 | 1,013 | 1,018 | 1,009 | 1,015 | 16,800 |
2022/04/01 | 1,002 | 1,014 | 997 | 1,014 | 32,200 |
2022/03/31 | 1,015 | 1,024 | 1,009 | 1,009 | 33,900 |
2022/03/30 | 1,052 | 1,053 | 1,004 | 1,020 | 91,400 |
2022/03/29 | 1,052 | 1,069 | 1,048 | 1,069 | 103,100 |
2022/03/28 | 1,050 | 1,052 | 1,043 | 1,051 | 57,500 |
2022/03/25 | 1,059 | 1,067 | 1,038 | 1,043 | 106,300 |
2022/03/24 | 1,044 | 1,053 | 1,034 | 1,053 | 28,600 |
2022/03/23 | 1,042 | 1,054 | 1,039 | 1,050 | 40,200 |
2022/03/22 | 1,040 | 1,042 | 1,025 | 1,035 | 44,500 |
2022/03/18 | 1,031 | 1,032 | 1,015 | 1,027 | 65,700 |
2022/03/17 | 1,025 | 1,036 | 1,016 | 1,029 | 49,400 |
2022/03/16 | 1,020 | 1,020 | 1,008 | 1,012 | 37,100 |
2022/03/15 | 1,001 | 1,015 | 1,001 | 1,010 | 23,700 |
2022/03/14 | 1,005 | 1,012 | 995 | 995 | 28,700 |
2022/03/11 | 995 | 997 | 981 | 991 | 50,400 |
2022/03/10 | 986 | 1,000 | 980 | 1,000 | 36,300 |
2022/03/09 | 964 | 976 | 954 | 956 | 44,500 |
2022/03/08 | 963 | 977 | 955 | 964 | 43,000 |
2022/03/07 | 990 | 990 | 975 | 977 | 64,900 |
2022/03/04 | 995 | 1,005 | 995 | 996 | 42,700 |
2022/03/03 | 1,006 | 1,009 | 997 | 997 | 22,500 |
2022/03/02 | 1,003 | 1,008 | 991 | 991 | 29,900 |
2022/03/01 | 1,022 | 1,026 | 1,010 | 1,011 | 28,900 |
2022/02/28 | 1,006 | 1,017 | 996 | 1,017 | 43,300 |
2022/02/25 | 1,013 | 1,013 | 995 | 1,005 | 41,400 |
2022/02/24 | 996 | 1,010 | 994 | 1,010 | 33,500 |
2022/02/22 | 998 | 1,005 | 986 | 1,000 | 27,400 |
2022/02/21 | 1,008 | 1,011 | 997 | 1,002 | 28,500 |
2022/02/18 | 1,010 | 1,019 | 1,006 | 1,019 | 31,500 |
2022/02/17 | 1,040 | 1,040 | 1,015 | 1,019 | 23,800 |
2022/02/16 | 1,025 | 1,043 | 1,021 | 1,040 | 29,500 |
2022/02/15 | 1,026 | 1,038 | 1,013 | 1,015 | 37,500 |
2022/02/14 | 1,034 | 1,057 | 1,013 | 1,025 | 58,200 |
2022/02/10 | 1,023 | 1,046 | 1,021 | 1,046 | 44,900 |
2022/02/09 | 1,027 | 1,027 | 1,015 | 1,016 | 20,400 |
2022/02/08 | 1,025 | 1,030 | 1,015 | 1,015 | 25,700 |
2022/02/07 | 1,025 | 1,028 | 1,015 | 1,024 | 29,100 |
2022/02/04 | 1,015 | 1,030 | 1,012 | 1,026 | 28,100 |
2022/02/03 | 1,037 | 1,037 | 1,014 | 1,014 | 20,500 |
2022/02/02 | 1,011 | 1,034 | 1,011 | 1,034 | 34,200 |
2022/02/01 | 1,040 | 1,047 | 1,001 | 1,007 | 39,500 |
2022/01/31 | 1,023 | 1,033 | 1,012 | 1,030 | 29,100 |
2022/01/28 | 1,030 | 1,030 | 1,014 | 1,023 | 38,500 |
2022/01/27 | 1,033 | 1,037 | 993 | 1,002 | 73,700 |
2022/01/26 | 1,033 | 1,038 | 1,021 | 1,024 | 31,100 |
2022/01/25 | 1,060 | 1,060 | 1,022 | 1,025 | 50,100 |
2022/01/24 | 1,022 | 1,068 | 1,019 | 1,061 | 45,300 |
2022/01/21 | 1,039 | 1,039 | 1,016 | 1,029 | 31,600 |
2022/01/20 | 1,035 | 1,061 | 1,033 | 1,050 | 26,600 |
2022/01/19 | 1,050 | 1,068 | 1,028 | 1,035 | 68,900 |
2022/01/18 | 1,110 | 1,111 | 1,067 | 1,067 | 48,400 |
2022/01/17 | 1,097 | 1,115 | 1,092 | 1,110 | 38,400 |
2022/01/14 | 1,082 | 1,109 | 1,074 | 1,087 | 57,000 |
2022/01/13 | 1,140 | 1,140 | 1,089 | 1,094 | 89,400 |
2022/01/12 | 1,161 | 1,168 | 1,133 | 1,140 | 166,000 |
2022/01/11 | 1,093 | 1,135 | 1,060 | 1,128 | 186,400 |
2022/01/07 | 1,041 | 1,049 | 1,011 | 1,022 | 45,300 |
2022/01/06 | 1,060 | 1,061 | 1,036 | 1,036 | 25,000 |
2022/01/05 | 1,063 | 1,069 | 1,056 | 1,062 | 27,100 |
2022/01/04 | 1,048 | 1,058 | 1,044 | 1,052 | 14,500 |