6293 日精樹脂工業(株) の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	270	270	266	266	9,600	266
2010-12-29	267	270	265	270	19,500	270
2010-12-28	275	275	266	269	18,200	269
2010-12-27	274	274	260	267	32,800	267
2010-12-24	272	274	270	273	10,000	273
2010-12-22	280	280	275	276	11,000	276
2010-12-21	269	284	269	278	41,900	278
2010-12-20	285	285	266	266	27,100	266
2010-12-17	274	287	273	286	93,900	286
2010-12-16	270	276	270	276	52,900	276
2010-12-15	265	276	265	271	79,100	271
2010-12-14	261	264	260	264	27,300	264
2010-12-13	259	262	258	261	71,000	261
2010-12-10	260	260	253	260	38,800	260
2010-12-09	261	262	257	260	10,500	260
2010-12-08	260	263	259	263	13,500	263
2010-12-07	257	261	255	259	80,700	259
2010-12-06	260	261	257	260	49,700	260
2010-12-03	252	257	251	253	17,700	253
2010-12-02	251	256	244	250	21,800	250
2010-12-01	244	244	241	244	10,600	244
2010-11-30	252	253	248	249	10,600	249
2010-11-29	257	260	251	253	21,300	253
2010-11-26	254	256	254	254	10,500	254
2010-11-25	256	258	250	254	19,300	254
2010-11-24	260	260	255	255	15,000	255
2010-11-22	270	270	258	263	20,100	263
2010-11-19	262	262	254	256	17,600	256
2010-11-18	248	255	248	254	17,700	254
2010-11-17	248	248	239	248	18,900	248
2010-11-16	249	250	245	248	26,200	248
2010-11-15	247	250	247	248	20,800	248
2010-11-12	246	248	245	247	19,800	247
2010-11-11	248	249	246	248	15,200	248
2010-11-10	238	242	237	242	15,800	242
2010-11-09	236	240	235	240	9,000	240
2010-11-08	226	239	226	238	18,300	238
2010-11-05	213	225	213	225	27,700	225
2010-11-04	225	234	210	221	13,600	221
2010-11-02	227	228	220	224	7,800	224
2010-11-01	225	230	225	228	6,500	228
2010-10-29	242	242	230	230	19,800	230
2010-10-28	238	250	226	250	35,400	250
2010-10-27	237	241	236	238	10,700	238
2010-10-26	235	238	234	236	8,300	236
2010-10-25	235	238	231	234	16,900	234
2010-10-22	237	239	230	236	7,300	236
2010-10-21	240	243	230	235	22,000	235
2010-10-20	239	242	236	240	11,400	240
2010-10-19	241	250	241	244	15,200	244
2010-10-18	246	249	246	249	16,600	249
2010-10-15	244	247	244	245	18,200	245
2010-10-14	242	246	240	244	17,500	244
2010-10-13	243	247	230	234	7,500	234
2010-10-12	250	250	240	242	18,400	242
2010-10-08	238	248	233	245	24,800	245
2010-10-07	233	237	233	237	18,000	237
2010-10-06	231	236	230	235	8,300	235
2010-10-05	225	235	219	230	31,800	230
2010-10-04	232	232	229	232	15,000	232
2010-10-01	234	246	232	232	55,200	232
2010-09-30	244	244	231	232	13,300	232
2010-09-29	233	244	232	242	20,800	242
2010-09-28	230	240	230	236	14,100	236
2010-09-27	225	230	221	229	25,900	229
2010-09-24	220	222	218	220	12,400	220
2010-09-22	216	223	216	220	40,100	220
2010-09-21	233	236	223	223	36,600	223
2010-09-17	231	242	230	233	28,200	233
2010-09-16	232	232	226	228	25,000	228
2010-09-15	225	236	225	233	42,200	233
2010-09-14	221	227	220	224	13,000	224
2010-09-13	221	224	216	218	6,400	218
2010-09-10	224	226	211	214	34,500	214
2010-09-09	215	221	214	220	10,200	220
2010-09-08	217	219	213	215	17,000	215
2010-09-07	220	223	219	222	25,700	222
2010-09-06	215	219	215	215	13,400	215
2010-09-03	214	218	212	212	11,500	212
2010-09-02	218	218	209	215	11,800	215
2010-09-01	210	215	205	210	11,400	210
2010-08-31	215	217	209	210	9,900	210
2010-08-30	212	227	210	215	47,100	215
2010-08-27	210	214	206	206	19,700	206
2010-08-26	215	217	211	215	67,000	215
2010-08-25	211	218	201	211	19,600	211
2010-08-24	225	225	215	217	18,000	217
2010-08-23	220	220	218	218	6,600	218
2010-08-20	224	224	221	221	12,600	221
2010-08-19	229	229	225	227	9,500	227
2010-08-18	226	232	226	228	7,900	228
2010-08-17	227	228	223	226	6,800	226
2010-08-16	232	233	228	228	20,200	228
2010-08-13	231	232	225	232	16,000	232
2010-08-12	234	234	224	229	23,800	229
2010-08-11	244	244	236	237	7,800	237
2010-08-10	247	247	244	244	8,600	244
2010-08-09	251	251	245	247	7,600	247
2010-08-06	254	254	247	250	15,700	250
2010-08-05	250	259	250	254	5,900	254
2010-08-04	253	254	250	250	7,800	250
2010-08-03	256	257	251	253	3,900	253
2010-08-02	246	254	246	251	8,500	251
2010-07-30	256	260	250	254	20,900	254
2010-07-29	262	265	262	264	15,300	264
2010-07-28	262	267	261	267	16,600	267
2010-07-27	261	263	260	263	5,200	263
2010-07-26	260	262	259	260	8,000	260
2010-07-23	256	260	253	259	5,300	259
2010-07-22	249	249	239	248	11,700	248
2010-07-21	258	258	242	249	8,600	249
2010-07-20	259	261	256	257	6,300	257
2010-07-16	263	263	256	259	11,600	259
2010-07-15	262	267	262	263	28,700	263
2010-07-14	259	263	259	262	16,400	262
2010-07-13	258	260	257	257	14,500	257
2010-07-12	258	260	258	258	44,300	258
2010-07-09	266	267	264	266	11,600	266
2010-07-08	270	280	261	268	35,700	268
2010-07-07	260	272	258	268	19,900	268
2010-07-06	262	267	256	267	12,400	267
2010-07-05	262	267	262	266	14,400	266
2010-07-02	262	272	262	265	16,400	265
2010-07-01	265	273	261	265	10,600	265
2010-06-30	268	275	263	270	27,400	270
2010-06-29	285	288	283	284	13,600	284
2010-06-28	285	285	268	283	13,600	283
2010-06-25	280	290	279	285	15,200	285
2010-06-24	292	294	284	290	19,300	290
2010-06-23	293	293	291	292	8,500	292
2010-06-22	300	300	295	296	12,200	296
2010-06-21	288	298	288	298	21,100	298
2010-06-18	288	295	283	285	26,200	285
2010-06-17	287	295	281	284	43,600	284
2010-06-16	286	287	278	279	16,900	279
2010-06-15	274	280	273	278	17,800	278
2010-06-14	262	280	262	272	21,100	272
2010-06-11	269	269	260	260	40,200	260
2010-06-10	263	263	255	261	23,300	261
2010-06-09	262	264	261	262	11,100	262
2010-06-08	262	265	258	263	25,800	263
2010-06-07	277	277	258	262	77,400	262
2010-06-04	286	288	276	281	14,500	281
2010-06-03	284	284	278	283	54,800	283
2010-06-02	278	280	275	276	21,200	276
2010-06-01	280	284	278	278	8,600	278
2010-05-31	282	283	277	280	23,100	280
2010-05-28	276	281	271	280	47,400	280
2010-05-27	268	275	268	270	35,800	270
2010-05-26	280	287	274	274	26,200	274
2010-05-25	290	292	285	286	27,600	286
2010-05-24	291	298	283	292	29,600	292
2010-05-21	290	304	282	285	38,400	285
2010-05-20	298	305	298	302	20,500	302
2010-05-19	297	305	288	304	63,900	304
2010-05-18	296	314	294	305	130,900	305
2010-05-17	278	330	277	300	234,100	300
2010-05-14	277	279	276	277	35,500	277
2010-05-13	275	282	272	276	49,300	276
2010-05-12	281	282	277	278	26,800	278
2010-05-11	292	299	284	284	22,300	284
2010-05-10	287	301	283	286	57,200	286
2010-05-07	298	299	290	292	47,900	292
2010-05-06	313	315	310	310	51,100	310
2010-04-30	326	330	323	324	29,200	324
2010-04-28	321	323	312	323	25,400	323
2010-04-27	327	335	326	334	22,000	334
2010-04-26	338	338	327	331	51,200	331
2010-04-23	320	325	320	323	15,200	323
2010-04-22	328	328	320	325	21,000	325
2010-04-21	320	333	316	333	23,200	333
2010-04-20	323	336	318	320	45,500	320
2010-04-19	325	335	319	326	44,500	326
2010-04-16	339	339	331	336	19,900	336
2010-04-15	340	341	336	339	69,900	339
2010-04-14	330	338	325	338	61,400	338
2010-04-13	329	330	324	324	24,000	324
2010-04-12	322	335	318	330	82,300	330
2010-04-09	307	319	307	308	39,200	308
2010-04-08	305	320	295	311	21,600	311
2010-04-07	316	319	315	317	17,800	317
2010-04-06	324	324	316	316	29,100	316
2010-04-05	324	325	320	323	18,700	323
2010-04-02	326	329	317	321	20,500	321
2010-04-01	325	326	319	326	31,000	326
2010-03-31	323	333	318	331	58,200	331
2010-03-30	317	318	310	315	41,400	315
2010-03-29	318	325	311	320	56,500	320
2010-03-26	282	313	282	313	70,600	313
2010-03-25	272	283	270	280	24,300	280
2010-03-24	269	272	266	272	10,200	272
2010-03-23	270	270	267	269	5,300	269
2010-03-19	274	277	270	273	17,000	273
2010-03-18	274	279	269	272	14,600	272
2010-03-17	266	281	265	275	16,900	275
2010-03-16	270	271	268	269	13,700	269
2010-03-15	280	281	277	278	23,000	278
2010-03-12	271	280	268	280	32,200	280
2010-03-11	270	272	267	270	22,000	270
2010-03-10	267	271	264	267	10,200	267
2010-03-09	267	271	266	267	11,900	267
2010-03-08	271	271	265	267	18,300	267
2010-03-05	266	270	263	264	21,500	264
2010-03-04	269	270	265	266	20,900	266
2010-03-03	259	273	257	265	34,500	265
2010-03-02	258	258	253	258	11,300	258
2010-03-01	258	258	250	255	11,100	255
2010-02-26	246	252	243	250	21,900	250
2010-02-25	239	244	237	243	7,500	243
2010-02-24	248	248	236	239	10,400	239
2010-02-23	244	249	240	248	8,400	248
2010-02-22	239	247	239	243	11,800	243
2010-02-19	248	248	239	240	12,300	240
2010-02-18	250	250	246	246	9,900	246
2010-02-17	249	249	243	244	6,600	244
2010-02-16	240	248	240	242	8,700	242
2010-02-15	237	239	237	238	25,600	238
2010-02-12	237	239	233	237	13,300	237
2010-02-10	235	238	234	234	7,700	234
2010-02-09	233	240	231	234	14,900	234
2010-02-08	240	244	235	235	15,900	235
2010-02-05	240	248	240	246	10,100	246
2010-02-04	249	254	249	252	16,800	252
2010-02-03	248	254	245	249	34,500	249
2010-02-02	241	241	234	238	6,200	238
2010-02-01	227	235	226	233	20,000	233
2010-01-29	240	240	231	235	18,100	235
2010-01-28	238	250	236	241	28,000	241
2010-01-27	242	246	241	241	22,800	241
2010-01-26	253	255	246	247	29,700	247
2010-01-25	240	260	240	252	37,100	252
2010-01-22	253	254	249	251	20,000	251
2010-01-21	245	264	243	261	38,000	261
2010-01-20	273	274	255	257	19,200	257
2010-01-19	279	279	270	270	14,300	270
2010-01-18	273	273	269	271	20,500	271
2010-01-15	267	282	267	269	61,000	269
2010-01-14	254	268	251	267	20,500	267
2010-01-13	259	259	252	252	12,100	252
2010-01-12	247	260	247	260	14,600	260
2010-01-08	246	255	245	251	45,600	251
2010-01-07	236	245	226	245	46,600	245
2010-01-06	234	234	231	233	19,300	233
2010-01-05	228	231	224	229	28,500	229
2010-01-04	221	224	221	223	20,700	223

分割・併合履歴： [1992-03-26]1株→1.4株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31