6293 日精樹脂工業(株) の時系列データ [2022年度]

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

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