6293 日精樹脂工業(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 1,132 | 1,132 | 1,122 | 1,126 | 5,200 | 1,126 |
| 2024-05-01 | 1,126 | 1,134 | 1,122 | 1,134 | 6,100 | 1,134 |
| 2024-04-30 | 1,114 | 1,126 | 1,111 | 1,126 | 12,600 | 1,126 |
| 2024-04-26 | 1,098 | 1,114 | 1,098 | 1,108 | 12,800 | 1,108 |
| 2024-04-25 | 1,100 | 1,105 | 1,096 | 1,098 | 10,200 | 1,098 |
| 2024-04-24 | 1,114 | 1,122 | 1,110 | 1,111 | 8,700 | 1,111 |
| 2024-04-23 | 1,109 | 1,116 | 1,099 | 1,111 | 8,500 | 1,111 |
| 2024-04-22 | 1,116 | 1,116 | 1,079 | 1,103 | 26,400 | 1,103 |
| 2024-04-19 | 1,097 | 1,097 | 1,067 | 1,072 | 28,800 | 1,072 |
| 2024-04-18 | 1,087 | 1,107 | 1,087 | 1,107 | 6,900 | 1,107 |
| 2024-04-17 | 1,095 | 1,095 | 1,076 | 1,087 | 18,100 | 1,087 |
| 2024-04-16 | 1,111 | 1,111 | 1,080 | 1,085 | 28,700 | 1,085 |
| 2024-04-15 | 1,120 | 1,124 | 1,112 | 1,120 | 12,800 | 1,120 |
| 2024-04-12 | 1,133 | 1,133 | 1,121 | 1,121 | 17,100 | 1,121 |
| 2024-04-11 | 1,123 | 1,136 | 1,120 | 1,125 | 7,300 | 1,125 |
| 2024-04-10 | 1,124 | 1,132 | 1,124 | 1,128 | 8,400 | 1,128 |
| 2024-04-09 | 1,122 | 1,131 | 1,113 | 1,125 | 17,300 | 1,125 |
| 2024-04-08 | 1,121 | 1,121 | 1,107 | 1,117 | 16,200 | 1,117 |
| 2024-04-05 | 1,113 | 1,116 | 1,095 | 1,106 | 19,900 | 1,106 |
| 2024-04-04 | 1,131 | 1,133 | 1,122 | 1,128 | 17,900 | 1,128 |
| 2024-04-03 | 1,118 | 1,133 | 1,115 | 1,126 | 19,800 | 1,126 |
| 2024-04-02 | 1,155 | 1,159 | 1,126 | 1,127 | 24,700 | 1,127 |
| 2024-04-01 | 1,174 | 1,178 | 1,152 | 1,155 | 27,000 | 1,155 |
| 2024-03-29 | 1,173 | 1,187 | 1,167 | 1,169 | 22,200 | 1,169 |
| 2024-03-28 | 1,190 | 1,200 | 1,168 | 1,171 | 67,400 | 1,171 |
| 2024-03-27 | 1,238 | 1,241 | 1,229 | 1,231 | 93,400 | 1,231 |
| 2024-03-26 | 1,230 | 1,236 | 1,224 | 1,234 | 31,400 | 1,234 |
| 2024-03-25 | 1,210 | 1,228 | 1,206 | 1,224 | 56,100 | 1,224 |
| 2024-03-22 | 1,220 | 1,220 | 1,206 | 1,214 | 37,400 | 1,214 |
| 2024-03-21 | 1,214 | 1,214 | 1,206 | 1,207 | 52,300 | 1,207 |
| 2024-03-19 | 1,214 | 1,214 | 1,192 | 1,210 | 39,800 | 1,210 |
| 2024-03-18 | 1,209 | 1,220 | 1,204 | 1,208 | 61,000 | 1,208 |
| 2024-03-15 | 1,181 | 1,199 | 1,180 | 1,197 | 39,500 | 1,197 |
| 2024-03-14 | 1,173 | 1,183 | 1,161 | 1,181 | 32,400 | 1,181 |
| 2024-03-13 | 1,165 | 1,172 | 1,160 | 1,165 | 27,500 | 1,165 |
| 2024-03-12 | 1,144 | 1,170 | 1,131 | 1,170 | 40,800 | 1,170 |
| 2024-03-11 | 1,153 | 1,162 | 1,131 | 1,138 | 44,200 | 1,138 |
| 2024-03-08 | 1,153 | 1,169 | 1,153 | 1,169 | 35,000 | 1,169 |
| 2024-03-07 | 1,171 | 1,171 | 1,158 | 1,164 | 48,100 | 1,164 |
| 2024-03-06 | 1,150 | 1,174 | 1,150 | 1,168 | 48,800 | 1,168 |
| 2024-03-05 | 1,129 | 1,149 | 1,121 | 1,149 | 26,000 | 1,149 |
| 2024-03-04 | 1,160 | 1,160 | 1,124 | 1,129 | 45,000 | 1,129 |
| 2024-03-01 | 1,152 | 1,158 | 1,142 | 1,142 | 18,600 | 1,142 |
| 2024-02-29 | 1,166 | 1,174 | 1,153 | 1,157 | 21,200 | 1,157 |
| 2024-02-28 | 1,174 | 1,178 | 1,167 | 1,168 | 25,300 | 1,168 |
| 2024-02-27 | 1,154 | 1,169 | 1,154 | 1,168 | 17,600 | 1,168 |
| 2024-02-26 | 1,150 | 1,154 | 1,145 | 1,152 | 15,600 | 1,152 |
| 2024-02-22 | 1,139 | 1,144 | 1,135 | 1,144 | 13,200 | 1,144 |
| 2024-02-21 | 1,141 | 1,146 | 1,133 | 1,135 | 11,000 | 1,135 |
| 2024-02-20 | 1,138 | 1,146 | 1,135 | 1,140 | 15,000 | 1,140 |
| 2024-02-19 | 1,124 | 1,135 | 1,122 | 1,132 | 10,300 | 1,132 |
| 2024-02-16 | 1,098 | 1,123 | 1,098 | 1,123 | 18,600 | 1,123 |
| 2024-02-15 | 1,121 | 1,129 | 1,095 | 1,098 | 32,100 | 1,098 |
| 2024-02-14 | 1,141 | 1,143 | 1,116 | 1,121 | 18,200 | 1,121 |
| 2024-02-13 | 1,133 | 1,143 | 1,127 | 1,140 | 26,800 | 1,140 |
| 2024-02-09 | 1,150 | 1,156 | 1,125 | 1,125 | 28,600 | 1,125 |
| 2024-02-08 | 1,174 | 1,174 | 1,147 | 1,163 | 18,900 | 1,163 |
| 2024-02-07 | 1,162 | 1,170 | 1,162 | 1,168 | 12,900 | 1,168 |
| 2024-02-06 | 1,166 | 1,170 | 1,161 | 1,165 | 8,600 | 1,165 |
| 2024-02-05 | 1,160 | 1,165 | 1,156 | 1,161 | 18,900 | 1,161 |
| 2024-02-02 | 1,160 | 1,160 | 1,146 | 1,154 | 11,800 | 1,154 |
| 2024-02-01 | 1,150 | 1,157 | 1,150 | 1,155 | 12,700 | 1,155 |
| 2024-01-31 | 1,147 | 1,157 | 1,144 | 1,157 | 19,400 | 1,157 |
| 2024-01-30 | 1,150 | 1,153 | 1,147 | 1,150 | 11,300 | 1,150 |
| 2024-01-29 | 1,144 | 1,152 | 1,144 | 1,148 | 11,800 | 1,148 |
| 2024-01-26 | 1,148 | 1,150 | 1,140 | 1,140 | 23,100 | 1,140 |
| 2024-01-25 | 1,140 | 1,150 | 1,140 | 1,148 | 14,300 | 1,148 |
| 2024-01-24 | 1,138 | 1,142 | 1,135 | 1,135 | 15,500 | 1,135 |
| 2024-01-23 | 1,151 | 1,156 | 1,138 | 1,138 | 12,200 | 1,138 |
| 2024-01-22 | 1,150 | 1,152 | 1,145 | 1,151 | 10,700 | 1,151 |
| 2024-01-19 | 1,135 | 1,142 | 1,131 | 1,138 | 16,400 | 1,138 |
| 2024-01-18 | 1,135 | 1,145 | 1,135 | 1,135 | 10,600 | 1,135 |
| 2024-01-17 | 1,151 | 1,160 | 1,137 | 1,137 | 18,500 | 1,137 |
| 2024-01-16 | 1,168 | 1,168 | 1,152 | 1,152 | 16,400 | 1,152 |
| 2024-01-15 | 1,154 | 1,170 | 1,154 | 1,170 | 24,500 | 1,170 |
| 2024-01-12 | 1,165 | 1,166 | 1,150 | 1,154 | 24,500 | 1,154 |
| 2024-01-11 | 1,156 | 1,164 | 1,151 | 1,158 | 24,900 | 1,158 |
| 2024-01-10 | 1,150 | 1,156 | 1,141 | 1,153 | 19,600 | 1,153 |
| 2024-01-09 | 1,158 | 1,168 | 1,149 | 1,153 | 22,500 | 1,153 |
| 2024-01-05 | 1,132 | 1,154 | 1,132 | 1,154 | 24,500 | 1,154 |
| 2024-01-04 | 1,116 | 1,133 | 1,100 | 1,132 | 28,700 | 1,132 |
分割・併合履歴 ： [1992-03-26]1株→1.4株
