6293 日精樹脂工業(株) の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 671 | 671 | 660 | 660 | 9,000 | 660 |
| 2000-12-28 | 708 | 708 | 670 | 670 | 22,000 | 670 |
| 2000-12-27 | 682 | 695 | 676 | 695 | 21,000 | 695 |
| 2000-12-26 | 709 | 709 | 680 | 685 | 25,000 | 685 |
| 2000-12-25 | 712 | 715 | 710 | 710 | 31,000 | 710 |
| 2000-12-22 | 670 | 690 | 660 | 680 | 36,000 | 680 |
| 2000-12-21 | 660 | 690 | 640 | 650 | 93,000 | 650 |
| 2000-12-20 | 780 | 780 | 730 | 740 | 37,000 | 740 |
| 2000-12-19 | 869 | 869 | 820 | 820 | 34,000 | 820 |
| 2000-12-18 | 860 | 870 | 860 | 870 | 7,000 | 870 |
| 2000-12-15 | 910 | 910 | 900 | 900 | 5,000 | 900 |
| 2000-12-13 | 947 | 947 | 920 | 920 | 9,000 | 920 |
| 2000-12-12 | 900 | 948 | 900 | 948 | 48,000 | 948 |
| 2000-12-11 | 890 | 890 | 880 | 890 | 15,000 | 890 |
| 2000-12-08 | 880 | 880 | 840 | 880 | 52,000 | 880 |
| 2000-12-07 | 900 | 900 | 880 | 880 | 7,000 | 880 |
| 2000-12-06 | 915 | 915 | 890 | 900 | 21,000 | 900 |
| 2000-12-05 | 925 | 925 | 915 | 915 | 15,000 | 915 |
| 2000-12-04 | 913 | 925 | 913 | 925 | 21,000 | 925 |
| 2000-12-01 | 940 | 940 | 906 | 930 | 20,000 | 930 |
| 2000-11-30 | 955 | 955 | 938 | 950 | 24,000 | 950 |
| 2000-11-29 | 960 | 970 | 950 | 950 | 17,000 | 950 |
| 2000-11-28 | 945 | 960 | 940 | 950 | 10,000 | 950 |
| 2000-11-27 | 900 | 920 | 900 | 920 | 5,000 | 920 |
| 2000-11-24 | 880 | 901 | 870 | 875 | 37,000 | 875 |
| 2000-11-22 | 920 | 920 | 910 | 920 | 7,000 | 920 |
| 2000-11-21 | 921 | 921 | 920 | 920 | 2,000 | 920 |
| 2000-11-20 | 940 | 941 | 940 | 940 | 5,000 | 940 |
| 2000-11-17 | 970 | 970 | 921 | 940 | 21,000 | 940 |
| 2000-11-16 | 1,000 | 1,000 | 970 | 970 | 13,000 | 970 |
| 2000-11-15 | 1,001 | 1,006 | 975 | 975 | 24,000 | 975 |
| 2000-11-14 | 1,000 | 1,000 | 990 | 990 | 13,000 | 990 |
| 2000-11-13 | 1,020 | 1,020 | 990 | 1,000 | 5,000 | 1,000 |
| 2000-11-10 | 1,050 | 1,050 | 1,021 | 1,021 | 9,000 | 1,021 |
| 2000-11-09 | 1,030 | 1,070 | 1,030 | 1,070 | 4,000 | 1,070 |
| 2000-11-08 | 1,100 | 1,120 | 1,030 | 1,030 | 22,000 | 1,030 |
| 2000-11-07 | 1,120 | 1,120 | 1,100 | 1,100 | 15,000 | 1,100 |
| 2000-11-06 | 1,100 | 1,100 | 1,070 | 1,100 | 35,000 | 1,100 |
| 2000-11-02 | 1,050 | 1,120 | 1,040 | 1,099 | 29,000 | 1,099 |
| 2000-11-01 | 950 | 1,001 | 940 | 1,000 | 20,000 | 1,000 |
| 2000-10-31 | 980 | 980 | 950 | 950 | 18,000 | 950 |
| 2000-10-30 | 1,051 | 1,051 | 1,040 | 1,040 | 14,000 | 1,040 |
| 2000-10-27 | 1,040 | 1,050 | 1,031 | 1,050 | 28,000 | 1,050 |
| 2000-10-26 | 1,055 | 1,060 | 1,040 | 1,040 | 27,000 | 1,040 |
| 2000-10-25 | 1,060 | 1,080 | 1,060 | 1,060 | 8,000 | 1,060 |
| 2000-10-24 | 1,060 | 1,100 | 1,060 | 1,060 | 23,000 | 1,060 |
| 2000-10-23 | 1,120 | 1,120 | 1,050 | 1,061 | 12,000 | 1,061 |
| 2000-10-20 | 1,100 | 1,101 | 1,065 | 1,080 | 26,000 | 1,080 |
| 2000-10-19 | 1,100 | 1,100 | 1,050 | 1,089 | 14,000 | 1,089 |
| 2000-10-18 | 1,179 | 1,179 | 1,100 | 1,130 | 27,000 | 1,130 |
| 2000-10-17 | 1,190 | 1,190 | 1,100 | 1,180 | 13,000 | 1,180 |
| 2000-10-16 | 1,190 | 1,190 | 1,190 | 1,190 | 1,000 | 1,190 |
| 2000-10-13 | 1,130 | 1,150 | 1,130 | 1,150 | 7,000 | 1,150 |
| 2000-10-12 | 1,100 | 1,190 | 1,100 | 1,190 | 26,000 | 1,190 |
| 2000-10-11 | 1,220 | 1,220 | 1,190 | 1,190 | 33,000 | 1,190 |
| 2000-10-10 | 1,250 | 1,250 | 1,220 | 1,220 | 12,000 | 1,220 |
| 2000-10-06 | 1,250 | 1,260 | 1,240 | 1,250 | 16,000 | 1,250 |
| 2000-10-05 | 1,260 | 1,260 | 1,220 | 1,230 | 30,000 | 1,230 |
| 2000-10-04 | 1,240 | 1,242 | 1,210 | 1,220 | 26,000 | 1,220 |
| 2000-10-03 | 1,300 | 1,300 | 1,260 | 1,280 | 16,000 | 1,280 |
| 2000-10-02 | 1,320 | 1,320 | 1,285 | 1,300 | 14,000 | 1,300 |
| 2000-09-29 | 1,311 | 1,350 | 1,300 | 1,300 | 27,000 | 1,300 |
| 2000-09-28 | 1,349 | 1,350 | 1,310 | 1,310 | 29,000 | 1,310 |
| 2000-09-27 | 1,372 | 1,389 | 1,301 | 1,340 | 42,000 | 1,340 |
| 2000-09-26 | 1,377 | 1,394 | 1,360 | 1,389 | 53,000 | 1,389 |
| 2000-09-25 | 1,390 | 1,400 | 1,360 | 1,360 | 106,000 | 1,360 |
| 2000-09-22 | 1,400 | 1,406 | 1,320 | 1,355 | 131,000 | 1,355 |
| 2000-09-21 | 1,350 | 1,390 | 1,330 | 1,380 | 91,000 | 1,380 |
| 2000-09-20 | 1,320 | 1,390 | 1,300 | 1,350 | 159,000 | 1,350 |
| 2000-09-19 | 1,310 | 1,310 | 1,285 | 1,310 | 65,000 | 1,310 |
| 2000-09-18 | 1,330 | 1,335 | 1,310 | 1,320 | 142,000 | 1,320 |
| 2000-09-14 | 1,305 | 1,315 | 1,290 | 1,300 | 170,000 | 1,300 |
| 2000-09-13 | 1,211 | 1,308 | 1,210 | 1,305 | 147,000 | 1,305 |
分割・併合履歴 ： [1992-03-26]1株→1.4株
