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 |
|---|---|---|---|---|---|
| 2024/12/30 | 1,022 | 1,022 | 1,008 | 1,010 | 17,300 |
| 2024/12/27 | 1,013 | 1,020 | 1,011 | 1,020 | 22,300 |
| 2024/12/26 | 994 | 1,006 | 990 | 1,006 | 44,100 |
| 2024/12/25 | 988 | 990 | 981 | 990 | 13,900 |
| 2024/12/24 | 990 | 990 | 980 | 988 | 23,500 |
| 2024/12/23 | 970 | 980 | 964 | 980 | 25,000 |
| 2024/12/20 | 965 | 969 | 959 | 961 | 13,900 |
| 2024/12/19 | 959 | 964 | 954 | 959 | 17,500 |
| 2024/12/18 | 968 | 969 | 958 | 966 | 24,500 |
| 2024/12/17 | 960 | 965 | 958 | 964 | 26,700 |
| 2024/12/16 | 940 | 958 | 940 | 953 | 42,800 |
| 2024/12/13 | 931 | 944 | 931 | 940 | 19,100 |
| 2024/12/12 | 942 | 942 | 934 | 936 | 12,600 |
| 2024/12/11 | 925 | 940 | 922 | 935 | 17,300 |
| 2024/12/10 | 929 | 934 | 920 | 923 | 12,000 |
| 2024/12/09 | 924 | 930 | 919 | 921 | 12,500 |
| 2024/12/06 | 924 | 924 | 918 | 919 | 7,500 |
| 2024/12/05 | 917 | 924 | 916 | 923 | 11,200 |
| 2024/12/04 | 920 | 923 | 912 | 914 | 19,300 |
| 2024/12/03 | 910 | 920 | 910 | 917 | 13,300 |
| 2024/12/02 | 906 | 914 | 906 | 910 | 13,700 |
| 2024/11/29 | 918 | 920 | 906 | 906 | 13,100 |
| 2024/11/28 | 916 | 920 | 913 | 918 | 9,400 |
| 2024/11/27 | 921 | 925 | 912 | 912 | 16,500 |
| 2024/11/26 | 928 | 932 | 921 | 921 | 14,800 |
| 2024/11/25 | 942 | 945 | 928 | 928 | 19,500 |
| 2024/11/22 | 943 | 952 | 934 | 934 | 17,600 |
| 2024/11/21 | 952 | 956 | 942 | 943 | 16,800 |
| 2024/11/20 | 949 | 955 | 945 | 951 | 7,200 |
| 2024/11/19 | 938 | 952 | 938 | 947 | 16,600 |
| 2024/11/18 | 934 | 940 | 930 | 940 | 10,000 |
| 2024/11/15 | 936 | 939 | 924 | 934 | 15,500 |
| 2024/11/14 | 930 | 938 | 928 | 936 | 13,000 |
| 2024/11/13 | 924 | 932 | 924 | 930 | 20,600 |
| 2024/11/12 | 928 | 933 | 923 | 923 | 12,900 |
| 2024/11/11 | 925 | 929 | 921 | 923 | 7,800 |
| 2024/11/08 | 938 | 940 | 925 | 925 | 11,100 |
| 2024/11/07 | 935 | 939 | 930 | 930 | 13,500 |
| 2024/11/06 | 924 | 941 | 923 | 935 | 15,300 |
| 2024/11/05 | 925 | 929 | 921 | 921 | 8,300 |
| 2024/11/01 | 916 | 922 | 915 | 920 | 11,400 |
| 2024/10/31 | 917 | 927 | 914 | 917 | 16,000 |
| 2024/10/30 | 936 | 937 | 912 | 912 | 173,400 |
| 2024/10/29 | 930 | 940 | 920 | 940 | 20,000 |
| 2024/10/28 | 915 | 939 | 911 | 939 | 18,200 |
| 2024/10/25 | 930 | 930 | 911 | 915 | 19,200 |
| 2024/10/24 | 916 | 932 | 911 | 932 | 22,700 |
| 2024/10/23 | 924 | 929 | 916 | 916 | 19,200 |
| 2024/10/22 | 945 | 949 | 922 | 924 | 33,300 |
| 2024/10/21 | 932 | 934 | 926 | 934 | 18,200 |
| 2024/10/18 | 934 | 935 | 926 | 928 | 6,800 |
| 2024/10/17 | 936 | 936 | 925 | 929 | 15,300 |
| 2024/10/16 | 939 | 945 | 933 | 935 | 16,000 |
| 2024/10/15 | 938 | 945 | 936 | 940 | 23,500 |
| 2024/10/11 | 939 | 942 | 931 | 936 | 12,200 |
| 2024/10/10 | 950 | 950 | 932 | 939 | 16,300 |
| 2024/10/09 | 963 | 964 | 940 | 941 | 21,200 |
| 2024/10/08 | 964 | 966 | 949 | 953 | 19,600 |
| 2024/10/07 | 966 | 978 | 964 | 974 | 21,100 |
| 2024/10/04 | 947 | 962 | 944 | 962 | 17,400 |
| 2024/10/03 | 949 | 951 | 941 | 947 | 10,900 |
| 2024/10/02 | 939 | 941 | 932 | 938 | 12,800 |
| 2024/10/01 | 923 | 943 | 920 | 943 | 13,200 |
| 2024/09/30 | 933 | 941 | 915 | 921 | 22,600 |
| 2024/09/27 | 940 | 949 | 936 | 940 | 20,500 |
| 2024/09/26 | 938 | 959 | 938 | 959 | 34,100 |
| 2024/09/25 | 920 | 933 | 919 | 930 | 19,500 |
| 2024/09/24 | 930 | 930 | 919 | 919 | 26,200 |
| 2024/09/20 | 937 | 937 | 915 | 915 | 45,100 |
| 2024/09/19 | 936 | 940 | 926 | 936 | 15,200 |
| 2024/09/18 | 924 | 925 | 912 | 925 | 10,100 |
| 2024/09/17 | 918 | 921 | 906 | 921 | 23,500 |
| 2024/09/13 | 919 | 919 | 908 | 912 | 24,100 |
| 2024/09/12 | 918 | 921 | 906 | 917 | 18,600 |
| 2024/09/11 | 928 | 928 | 902 | 904 | 26,800 |
| 2024/09/10 | 931 | 937 | 924 | 930 | 10,500 |
| 2024/09/09 | 936 | 940 | 923 | 931 | 30,100 |
| 2024/09/06 | 952 | 952 | 936 | 942 | 14,400 |
| 2024/09/05 | 940 | 954 | 934 | 944 | 18,300 |
| 2024/09/04 | 945 | 953 | 937 | 940 | 22,200 |
| 2024/09/03 | 948 | 970 | 948 | 957 | 21,000 |
| 2024/09/02 | 950 | 954 | 941 | 947 | 9,900 |
| 2024/08/30 | 953 | 955 | 947 | 949 | 10,600 |
| 2024/08/29 | 950 | 955 | 947 | 949 | 10,000 |
| 2024/08/28 | 958 | 958 | 941 | 947 | 11,000 |
| 2024/08/27 | 934 | 956 | 927 | 956 | 22,200 |
| 2024/08/26 | 932 | 933 | 925 | 927 | 14,100 |
| 2024/08/23 | 923 | 933 | 923 | 928 | 15,000 |
| 2024/08/22 | 919 | 923 | 914 | 919 | 8,600 |
| 2024/08/21 | 918 | 920 | 909 | 915 | 18,500 |
| 2024/08/20 | 921 | 927 | 914 | 917 | 21,300 |
| 2024/08/19 | 938 | 938 | 913 | 914 | 29,600 |
| 2024/08/16 | 937 | 940 | 925 | 940 | 35,400 |
| 2024/08/15 | 942 | 942 | 923 | 924 | 31,000 |
| 2024/08/14 | 920 | 942 | 913 | 942 | 18,500 |
| 2024/08/13 | 901 | 918 | 901 | 918 | 19,400 |
| 2024/08/09 | 906 | 921 | 896 | 900 | 37,700 |
| 2024/08/08 | 906 | 917 | 902 | 902 | 26,600 |
| 2024/08/07 | 900 | 935 | 889 | 926 | 33,500 |
| 2024/08/06 | 885 | 933 | 885 | 927 | 41,000 |
| 2024/08/05 | 936 | 936 | 850 | 882 | 72,800 |
| 2024/08/02 | 994 | 995 | 950 | 951 | 47,900 |
| 2024/08/01 | 1,029 | 1,031 | 996 | 996 | 39,100 |
| 2024/07/31 | 1,015 | 1,050 | 1,012 | 1,049 | 21,000 |
| 2024/07/30 | 1,036 | 1,036 | 1,014 | 1,019 | 25,500 |
| 2024/07/29 | 1,037 | 1,037 | 1,027 | 1,036 | 13,900 |
| 2024/07/26 | 1,019 | 1,031 | 1,019 | 1,019 | 15,500 |
| 2024/07/25 | 1,017 | 1,027 | 1,016 | 1,019 | 25,700 |
| 2024/07/24 | 1,045 | 1,048 | 1,022 | 1,022 | 19,600 |
| 2024/07/23 | 1,054 | 1,065 | 1,042 | 1,045 | 23,800 |
| 2024/07/22 | 1,101 | 1,105 | 1,052 | 1,052 | 22,600 |
| 2024/07/19 | 1,109 | 1,113 | 1,087 | 1,107 | 39,800 |
| 2024/07/18 | 1,058 | 1,112 | 1,058 | 1,112 | 106,200 |
| 2024/07/17 | 1,038 | 1,065 | 1,038 | 1,065 | 21,300 |
| 2024/07/16 | 1,039 | 1,051 | 1,034 | 1,043 | 26,700 |
| 2024/07/12 | 1,012 | 1,030 | 1,012 | 1,028 | 31,200 |
| 2024/07/11 | 1,025 | 1,028 | 1,013 | 1,014 | 59,600 |
| 2024/07/10 | 1,032 | 1,037 | 1,017 | 1,021 | 32,000 |
| 2024/07/09 | 1,039 | 1,044 | 1,030 | 1,032 | 23,100 |
| 2024/07/08 | 1,066 | 1,066 | 1,038 | 1,039 | 20,800 |
| 2024/07/05 | 1,083 | 1,083 | 1,063 | 1,068 | 15,800 |
| 2024/07/04 | 1,084 | 1,084 | 1,073 | 1,077 | 14,400 |
| 2024/07/03 | 1,074 | 1,089 | 1,070 | 1,082 | 35,800 |
| 2024/07/02 | 1,067 | 1,079 | 1,051 | 1,073 | 35,500 |
| 2024/07/01 | 1,068 | 1,072 | 1,052 | 1,058 | 30,600 |
| 2024/06/28 | 1,062 | 1,062 | 1,043 | 1,054 | 17,400 |
| 2024/06/27 | 1,085 | 1,090 | 1,056 | 1,063 | 24,400 |
| 2024/06/26 | 1,081 | 1,088 | 1,073 | 1,085 | 23,900 |
| 2024/06/25 | 1,054 | 1,080 | 1,054 | 1,080 | 23,100 |
| 2024/06/24 | 1,059 | 1,060 | 1,049 | 1,060 | 23,300 |
| 2024/06/21 | 1,025 | 1,052 | 1,025 | 1,049 | 28,700 |
| 2024/06/20 | 1,034 | 1,034 | 1,015 | 1,021 | 14,900 |
| 2024/06/19 | 1,029 | 1,034 | 1,024 | 1,034 | 13,200 |
| 2024/06/18 | 1,019 | 1,028 | 1,019 | 1,027 | 16,200 |
| 2024/06/17 | 1,017 | 1,020 | 998 | 1,011 | 29,700 |
| 2024/06/14 | 996 | 1,018 | 996 | 1,017 | 31,800 |
| 2024/06/13 | 1,004 | 1,009 | 997 | 999 | 26,800 |
| 2024/06/12 | 1,008 | 1,013 | 1,004 | 1,004 | 12,400 |
| 2024/06/11 | 1,021 | 1,024 | 1,006 | 1,008 | 15,200 |
| 2024/06/10 | 1,010 | 1,022 | 1,010 | 1,022 | 15,200 |
| 2024/06/07 | 1,012 | 1,018 | 1,005 | 1,005 | 9,000 |
| 2024/06/06 | 1,015 | 1,022 | 1,011 | 1,015 | 13,300 |
| 2024/06/05 | 1,022 | 1,025 | 1,012 | 1,015 | 15,200 |
| 2024/06/04 | 1,023 | 1,033 | 1,023 | 1,027 | 8,700 |
| 2024/06/03 | 1,030 | 1,033 | 1,020 | 1,032 | 14,700 |
| 2024/05/31 | 1,022 | 1,030 | 1,016 | 1,030 | 15,700 |
| 2024/05/30 | 1,002 | 1,019 | 1,002 | 1,019 | 14,700 |
| 2024/05/29 | 1,027 | 1,027 | 1,007 | 1,007 | 17,900 |
| 2024/05/28 | 1,039 | 1,039 | 1,028 | 1,028 | 9,000 |
| 2024/05/27 | 1,033 | 1,040 | 1,030 | 1,030 | 6,300 |
| 2024/05/24 | 1,033 | 1,042 | 1,033 | 1,033 | 5,700 |
| 2024/05/23 | 1,043 | 1,050 | 1,035 | 1,035 | 13,500 |
| 2024/05/22 | 1,053 | 1,053 | 1,036 | 1,043 | 14,000 |
| 2024/05/21 | 1,060 | 1,064 | 1,046 | 1,046 | 10,200 |
| 2024/05/20 | 1,042 | 1,054 | 1,038 | 1,053 | 13,000 |
| 2024/05/17 | 1,026 | 1,042 | 1,026 | 1,042 | 8,800 |
| 2024/05/16 | 1,050 | 1,052 | 1,026 | 1,026 | 20,000 |
| 2024/05/15 | 1,053 | 1,099 | 1,041 | 1,043 | 58,200 |
| 2024/05/14 | 1,138 | 1,139 | 1,120 | 1,131 | 18,400 |
| 2024/05/13 | 1,142 | 1,142 | 1,133 | 1,141 | 4,100 |
| 2024/05/10 | 1,144 | 1,150 | 1,137 | 1,143 | 7,000 |
| 2024/05/09 | 1,135 | 1,142 | 1,129 | 1,142 | 6,800 |
| 2024/05/08 | 1,135 | 1,135 | 1,124 | 1,124 | 7,700 |
| 2024/05/07 | 1,131 | 1,135 | 1,124 | 1,133 | 9,100 |
| 2024/05/02 | 1,132 | 1,132 | 1,122 | 1,126 | 5,200 |
| 2024/05/01 | 1,126 | 1,134 | 1,122 | 1,134 | 6,100 |
| 2024/04/30 | 1,114 | 1,126 | 1,111 | 1,126 | 12,600 |
| 2024/04/26 | 1,098 | 1,114 | 1,098 | 1,108 | 12,800 |
| 2024/04/25 | 1,100 | 1,105 | 1,096 | 1,098 | 10,200 |
| 2024/04/24 | 1,114 | 1,122 | 1,110 | 1,111 | 8,700 |
| 2024/04/23 | 1,109 | 1,116 | 1,099 | 1,111 | 8,500 |
| 2024/04/22 | 1,116 | 1,116 | 1,079 | 1,103 | 26,400 |
| 2024/04/19 | 1,097 | 1,097 | 1,067 | 1,072 | 28,800 |
| 2024/04/18 | 1,087 | 1,107 | 1,087 | 1,107 | 6,900 |
| 2024/04/17 | 1,095 | 1,095 | 1,076 | 1,087 | 18,100 |
| 2024/04/16 | 1,111 | 1,111 | 1,080 | 1,085 | 28,700 |
| 2024/04/15 | 1,120 | 1,124 | 1,112 | 1,120 | 12,800 |
| 2024/04/12 | 1,133 | 1,133 | 1,121 | 1,121 | 17,100 |
| 2024/04/11 | 1,123 | 1,136 | 1,120 | 1,125 | 7,300 |
| 2024/04/10 | 1,124 | 1,132 | 1,124 | 1,128 | 8,400 |
| 2024/04/09 | 1,122 | 1,131 | 1,113 | 1,125 | 17,300 |
| 2024/04/08 | 1,121 | 1,121 | 1,107 | 1,117 | 16,200 |
| 2024/04/05 | 1,113 | 1,116 | 1,095 | 1,106 | 19,900 |
| 2024/04/04 | 1,131 | 1,133 | 1,122 | 1,128 | 17,900 |
| 2024/04/03 | 1,118 | 1,133 | 1,115 | 1,126 | 19,800 |
| 2024/04/02 | 1,155 | 1,159 | 1,126 | 1,127 | 24,700 |
| 2024/04/01 | 1,174 | 1,178 | 1,152 | 1,155 | 27,000 |
| 2024/03/29 | 1,173 | 1,187 | 1,167 | 1,169 | 22,200 |
| 2024/03/28 | 1,190 | 1,200 | 1,168 | 1,171 | 67,400 |
| 2024/03/27 | 1,238 | 1,241 | 1,229 | 1,231 | 93,400 |
| 2024/03/26 | 1,230 | 1,236 | 1,224 | 1,234 | 31,400 |
| 2024/03/25 | 1,210 | 1,228 | 1,206 | 1,224 | 56,100 |
| 2024/03/22 | 1,220 | 1,220 | 1,206 | 1,214 | 37,400 |
| 2024/03/21 | 1,214 | 1,214 | 1,206 | 1,207 | 52,300 |
| 2024/03/19 | 1,214 | 1,214 | 1,192 | 1,210 | 39,800 |
| 2024/03/18 | 1,209 | 1,220 | 1,204 | 1,208 | 61,000 |
| 2024/03/15 | 1,181 | 1,199 | 1,180 | 1,197 | 39,500 |
| 2024/03/14 | 1,173 | 1,183 | 1,161 | 1,181 | 32,400 |
| 2024/03/13 | 1,165 | 1,172 | 1,160 | 1,165 | 27,500 |
| 2024/03/12 | 1,144 | 1,170 | 1,131 | 1,170 | 40,800 |
| 2024/03/11 | 1,153 | 1,162 | 1,131 | 1,138 | 44,200 |
| 2024/03/08 | 1,153 | 1,169 | 1,153 | 1,169 | 35,000 |
| 2024/03/07 | 1,171 | 1,171 | 1,158 | 1,164 | 48,100 |
| 2024/03/06 | 1,150 | 1,174 | 1,150 | 1,168 | 48,800 |
| 2024/03/05 | 1,129 | 1,149 | 1,121 | 1,149 | 26,000 |
| 2024/03/04 | 1,160 | 1,160 | 1,124 | 1,129 | 45,000 |
| 2024/03/01 | 1,152 | 1,158 | 1,142 | 1,142 | 18,600 |
| 2024/02/29 | 1,166 | 1,174 | 1,153 | 1,157 | 21,200 |
| 2024/02/28 | 1,174 | 1,178 | 1,167 | 1,168 | 25,300 |
| 2024/02/27 | 1,154 | 1,169 | 1,154 | 1,168 | 17,600 |
| 2024/02/26 | 1,150 | 1,154 | 1,145 | 1,152 | 15,600 |
| 2024/02/22 | 1,139 | 1,144 | 1,135 | 1,144 | 13,200 |
| 2024/02/21 | 1,141 | 1,146 | 1,133 | 1,135 | 11,000 |
| 2024/02/20 | 1,138 | 1,146 | 1,135 | 1,140 | 15,000 |
| 2024/02/19 | 1,124 | 1,135 | 1,122 | 1,132 | 10,300 |
| 2024/02/16 | 1,098 | 1,123 | 1,098 | 1,123 | 18,600 |
| 2024/02/15 | 1,121 | 1,129 | 1,095 | 1,098 | 32,100 |
| 2024/02/14 | 1,141 | 1,143 | 1,116 | 1,121 | 18,200 |
| 2024/02/13 | 1,133 | 1,143 | 1,127 | 1,140 | 26,800 |
| 2024/02/09 | 1,150 | 1,156 | 1,125 | 1,125 | 28,600 |
| 2024/02/08 | 1,174 | 1,174 | 1,147 | 1,163 | 18,900 |
| 2024/02/07 | 1,162 | 1,170 | 1,162 | 1,168 | 12,900 |
| 2024/02/06 | 1,166 | 1,170 | 1,161 | 1,165 | 8,600 |
| 2024/02/05 | 1,160 | 1,165 | 1,156 | 1,161 | 18,900 |
| 2024/02/02 | 1,160 | 1,160 | 1,146 | 1,154 | 11,800 |
| 2024/02/01 | 1,150 | 1,157 | 1,150 | 1,155 | 12,700 |
| 2024/01/31 | 1,147 | 1,157 | 1,144 | 1,157 | 19,400 |
| 2024/01/30 | 1,150 | 1,153 | 1,147 | 1,150 | 11,300 |
| 2024/01/29 | 1,144 | 1,152 | 1,144 | 1,148 | 11,800 |
| 2024/01/26 | 1,148 | 1,150 | 1,140 | 1,140 | 23,100 |
| 2024/01/25 | 1,140 | 1,150 | 1,140 | 1,148 | 14,300 |
| 2024/01/24 | 1,138 | 1,142 | 1,135 | 1,135 | 15,500 |
| 2024/01/23 | 1,151 | 1,156 | 1,138 | 1,138 | 12,200 |
| 2024/01/22 | 1,150 | 1,152 | 1,145 | 1,151 | 10,700 |
| 2024/01/19 | 1,135 | 1,142 | 1,131 | 1,138 | 16,400 |
| 2024/01/18 | 1,135 | 1,145 | 1,135 | 1,135 | 10,600 |
| 2024/01/17 | 1,151 | 1,160 | 1,137 | 1,137 | 18,500 |
| 2024/01/16 | 1,168 | 1,168 | 1,152 | 1,152 | 16,400 |
| 2024/01/15 | 1,154 | 1,170 | 1,154 | 1,170 | 24,500 |
| 2024/01/12 | 1,165 | 1,166 | 1,150 | 1,154 | 24,500 |
| 2024/01/11 | 1,156 | 1,164 | 1,151 | 1,158 | 24,900 |
| 2024/01/10 | 1,150 | 1,156 | 1,141 | 1,153 | 19,600 |
| 2024/01/09 | 1,158 | 1,168 | 1,149 | 1,153 | 22,500 |
| 2024/01/05 | 1,132 | 1,154 | 1,132 | 1,154 | 24,500 |
| 2024/01/04 | 1,116 | 1,133 | 1,100 | 1,132 | 28,700 |