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 |
|---|---|---|---|---|---|---|
| 2024-12-03 | 910 | 920 | 910 | 917 | 13,300 | 917 |
| 2024-12-02 | 906 | 914 | 906 | 910 | 13,700 | 910 |
| 2024-11-29 | 918 | 920 | 906 | 906 | 13,100 | 906 |
| 2024-11-28 | 916 | 920 | 913 | 918 | 9,400 | 918 |
| 2024-11-27 | 921 | 925 | 912 | 912 | 16,500 | 912 |
| 2024-11-26 | 928 | 932 | 921 | 921 | 14,800 | 921 |
| 2024-11-25 | 942 | 945 | 928 | 928 | 19,500 | 928 |
| 2024-11-22 | 943 | 952 | 934 | 934 | 17,600 | 934 |
| 2024-11-21 | 952 | 956 | 942 | 943 | 16,800 | 943 |
| 2024-11-20 | 949 | 955 | 945 | 950 | 6,200 | 950 |
| 2024-11-19 | 938 | 952 | 938 | 950 | 15,700 | 950 |
| 2024-11-18 | 934 | 940 | 930 | 936 | 7,900 | 936 |
| 2024-11-15 | 936 | 939 | 924 | 931 | 13,500 | 931 |
| 2024-11-14 | 930 | 938 | 928 | 934 | 11,400 | 934 |
| 2024-11-13 | 924 | 932 | 924 | 929 | 18,200 | 929 |
| 2024-11-12 | 928 | 933 | 923 | 925 | 10,800 | 925 |
| 2024-11-11 | 925 | 929 | 921 | 923 | 6,800 | 923 |
| 2024-11-08 | 938 | 940 | 925 | 926 | 10,000 | 926 |
| 2024-11-07 | 935 | 939 | 930 | 930 | 11,500 | 930 |
| 2024-11-06 | 924 | 941 | 923 | 929 | 12,500 | 929 |
| 2024-11-05 | 925 | 929 | 923 | 926 | 5,700 | 926 |
| 2024-11-01 | 916 | 922 | 915 | 920 | 11,400 | 920 |
| 2024-10-31 | 917 | 927 | 914 | 917 | 16,000 | 917 |
| 2024-10-30 | 936 | 937 | 912 | 912 | 173,400 | 912 |
| 2024-10-29 | 930 | 940 | 920 | 940 | 20,000 | 940 |
| 2024-10-28 | 915 | 939 | 911 | 939 | 18,200 | 939 |
| 2024-10-25 | 930 | 930 | 911 | 915 | 19,200 | 915 |
| 2024-10-24 | 916 | 932 | 911 | 932 | 22,700 | 932 |
| 2024-10-23 | 924 | 929 | 916 | 916 | 19,200 | 916 |
| 2024-10-22 | 945 | 949 | 922 | 924 | 33,300 | 924 |
| 2024-10-21 | 932 | 934 | 926 | 934 | 18,200 | 934 |
| 2024-10-18 | 934 | 935 | 926 | 928 | 6,800 | 928 |
| 2024-10-17 | 936 | 936 | 925 | 929 | 15,300 | 929 |
| 2024-10-16 | 939 | 945 | 933 | 935 | 16,000 | 935 |
| 2024-10-15 | 938 | 945 | 936 | 940 | 23,500 | 940 |
| 2024-10-11 | 939 | 942 | 931 | 936 | 12,200 | 936 |
| 2024-10-10 | 950 | 950 | 932 | 939 | 16,300 | 939 |
| 2024-10-09 | 963 | 964 | 940 | 941 | 21,200 | 941 |
| 2024-10-08 | 964 | 966 | 949 | 953 | 19,600 | 953 |
| 2024-10-07 | 966 | 978 | 964 | 974 | 21,100 | 974 |
| 2024-10-04 | 947 | 962 | 944 | 962 | 17,400 | 962 |
| 2024-10-03 | 949 | 951 | 941 | 947 | 10,900 | 947 |
| 2024-10-02 | 939 | 941 | 932 | 938 | 12,800 | 938 |
| 2024-10-01 | 923 | 943 | 920 | 943 | 13,200 | 943 |
| 2024-09-30 | 933 | 941 | 915 | 921 | 22,600 | 921 |
| 2024-09-27 | 940 | 949 | 936 | 940 | 20,500 | 940 |
| 2024-09-26 | 938 | 959 | 938 | 959 | 34,100 | 959 |
| 2024-09-25 | 920 | 933 | 919 | 930 | 19,500 | 930 |
| 2024-09-24 | 930 | 930 | 919 | 919 | 26,200 | 919 |
| 2024-09-20 | 937 | 937 | 915 | 915 | 45,100 | 915 |
| 2024-09-19 | 936 | 940 | 926 | 936 | 15,200 | 936 |
| 2024-09-18 | 924 | 925 | 912 | 925 | 10,100 | 925 |
| 2024-09-17 | 918 | 921 | 906 | 921 | 23,500 | 921 |
| 2024-09-13 | 919 | 919 | 908 | 912 | 24,100 | 912 |
| 2024-09-12 | 918 | 921 | 906 | 917 | 18,600 | 917 |
| 2024-09-11 | 928 | 928 | 902 | 904 | 26,800 | 904 |
| 2024-09-10 | 931 | 937 | 924 | 930 | 10,500 | 930 |
| 2024-09-09 | 936 | 940 | 923 | 931 | 30,100 | 931 |
| 2024-09-06 | 952 | 952 | 936 | 942 | 14,400 | 942 |
| 2024-09-05 | 940 | 954 | 934 | 944 | 18,300 | 944 |
| 2024-09-04 | 945 | 953 | 937 | 940 | 22,200 | 940 |
| 2024-09-03 | 948 | 970 | 948 | 957 | 21,000 | 957 |
| 2024-09-02 | 950 | 954 | 941 | 947 | 9,900 | 947 |
| 2024-08-30 | 953 | 955 | 947 | 949 | 10,600 | 949 |
| 2024-08-29 | 950 | 955 | 947 | 949 | 10,000 | 949 |
| 2024-08-28 | 958 | 958 | 941 | 947 | 11,000 | 947 |
| 2024-08-27 | 934 | 956 | 927 | 956 | 22,200 | 956 |
| 2024-08-26 | 932 | 933 | 925 | 927 | 14,100 | 927 |
| 2024-08-23 | 923 | 933 | 923 | 928 | 15,000 | 928 |
| 2024-08-22 | 919 | 923 | 914 | 919 | 8,600 | 919 |
| 2024-08-21 | 918 | 920 | 909 | 915 | 18,500 | 915 |
| 2024-08-20 | 921 | 927 | 914 | 917 | 21,300 | 917 |
| 2024-08-19 | 938 | 938 | 913 | 914 | 29,600 | 914 |
| 2024-08-16 | 937 | 940 | 925 | 940 | 35,400 | 940 |
| 2024-08-15 | 942 | 942 | 923 | 924 | 31,000 | 924 |
| 2024-08-14 | 920 | 942 | 913 | 942 | 18,500 | 942 |
| 2024-08-13 | 901 | 918 | 901 | 918 | 19,400 | 918 |
| 2024-08-09 | 906 | 921 | 896 | 900 | 37,700 | 900 |
| 2024-08-08 | 906 | 917 | 902 | 902 | 26,600 | 902 |
| 2024-08-07 | 900 | 935 | 889 | 926 | 33,500 | 926 |
| 2024-08-06 | 885 | 933 | 885 | 927 | 41,000 | 927 |
| 2024-08-05 | 936 | 936 | 850 | 882 | 72,800 | 882 |
| 2024-08-02 | 994 | 995 | 950 | 951 | 47,900 | 951 |
| 2024-08-01 | 1,029 | 1,031 | 996 | 996 | 39,100 | 996 |
| 2024-07-31 | 1,015 | 1,050 | 1,012 | 1,049 | 21,000 | 1,049 |
| 2024-07-30 | 1,036 | 1,036 | 1,014 | 1,019 | 25,500 | 1,019 |
| 2024-07-29 | 1,037 | 1,037 | 1,027 | 1,036 | 13,900 | 1,036 |
| 2024-07-26 | 1,019 | 1,031 | 1,019 | 1,019 | 15,500 | 1,019 |
| 2024-07-25 | 1,017 | 1,027 | 1,016 | 1,019 | 25,700 | 1,019 |
| 2024-07-24 | 1,045 | 1,048 | 1,022 | 1,022 | 19,600 | 1,022 |
| 2024-07-23 | 1,054 | 1,065 | 1,042 | 1,045 | 23,800 | 1,045 |
| 2024-07-22 | 1,101 | 1,105 | 1,052 | 1,052 | 22,600 | 1,052 |
| 2024-07-19 | 1,109 | 1,113 | 1,087 | 1,107 | 39,800 | 1,107 |
| 2024-07-18 | 1,058 | 1,112 | 1,058 | 1,112 | 106,200 | 1,112 |
| 2024-07-17 | 1,038 | 1,065 | 1,038 | 1,065 | 21,300 | 1,065 |
| 2024-07-16 | 1,039 | 1,051 | 1,034 | 1,043 | 26,700 | 1,043 |
| 2024-07-12 | 1,012 | 1,030 | 1,012 | 1,028 | 31,200 | 1,028 |
| 2024-07-11 | 1,025 | 1,028 | 1,013 | 1,014 | 59,600 | 1,014 |
| 2024-07-10 | 1,032 | 1,037 | 1,017 | 1,021 | 32,000 | 1,021 |
| 2024-07-09 | 1,039 | 1,044 | 1,030 | 1,032 | 23,100 | 1,032 |
| 2024-07-08 | 1,066 | 1,066 | 1,038 | 1,039 | 20,800 | 1,039 |
| 2024-07-05 | 1,083 | 1,083 | 1,063 | 1,068 | 15,800 | 1,068 |
| 2024-07-04 | 1,084 | 1,084 | 1,073 | 1,077 | 14,400 | 1,077 |
| 2024-07-03 | 1,074 | 1,089 | 1,070 | 1,082 | 35,800 | 1,082 |
| 2024-07-02 | 1,067 | 1,079 | 1,051 | 1,073 | 35,500 | 1,073 |
| 2024-07-01 | 1,068 | 1,072 | 1,052 | 1,058 | 30,600 | 1,058 |
| 2024-06-28 | 1,062 | 1,062 | 1,043 | 1,054 | 17,400 | 1,054 |
| 2024-06-27 | 1,085 | 1,090 | 1,056 | 1,063 | 24,400 | 1,063 |
| 2024-06-26 | 1,081 | 1,088 | 1,073 | 1,085 | 23,900 | 1,085 |
| 2024-06-25 | 1,054 | 1,080 | 1,054 | 1,080 | 23,100 | 1,080 |
| 2024-06-24 | 1,059 | 1,060 | 1,049 | 1,060 | 23,300 | 1,060 |
| 2024-06-21 | 1,025 | 1,052 | 1,025 | 1,049 | 28,700 | 1,049 |
| 2024-06-20 | 1,034 | 1,034 | 1,015 | 1,021 | 14,900 | 1,021 |
| 2024-06-19 | 1,029 | 1,034 | 1,024 | 1,034 | 13,200 | 1,034 |
| 2024-06-18 | 1,019 | 1,028 | 1,019 | 1,027 | 16,200 | 1,027 |
| 2024-06-17 | 1,017 | 1,020 | 998 | 1,011 | 29,700 | 1,011 |
| 2024-06-14 | 996 | 1,018 | 996 | 1,017 | 31,800 | 1,017 |
| 2024-06-13 | 1,004 | 1,009 | 997 | 999 | 26,800 | 999 |
| 2024-06-12 | 1,008 | 1,013 | 1,004 | 1,004 | 12,400 | 1,004 |
| 2024-06-11 | 1,021 | 1,024 | 1,006 | 1,008 | 15,200 | 1,008 |
| 2024-06-10 | 1,010 | 1,022 | 1,010 | 1,022 | 15,200 | 1,022 |
| 2024-06-07 | 1,012 | 1,018 | 1,005 | 1,005 | 9,000 | 1,005 |
| 2024-06-06 | 1,015 | 1,022 | 1,011 | 1,015 | 13,300 | 1,015 |
| 2024-06-05 | 1,022 | 1,025 | 1,012 | 1,015 | 15,200 | 1,015 |
| 2024-06-04 | 1,023 | 1,033 | 1,023 | 1,027 | 8,700 | 1,027 |
| 2024-06-03 | 1,030 | 1,033 | 1,020 | 1,032 | 14,700 | 1,032 |
| 2024-05-31 | 1,022 | 1,030 | 1,016 | 1,030 | 15,700 | 1,030 |
| 2024-05-30 | 1,002 | 1,019 | 1,002 | 1,019 | 14,700 | 1,019 |
| 2024-05-29 | 1,027 | 1,027 | 1,007 | 1,007 | 17,900 | 1,007 |
| 2024-05-28 | 1,039 | 1,039 | 1,028 | 1,028 | 9,000 | 1,028 |
| 2024-05-27 | 1,033 | 1,040 | 1,030 | 1,030 | 6,300 | 1,030 |
| 2024-05-24 | 1,033 | 1,042 | 1,033 | 1,033 | 5,700 | 1,033 |
| 2024-05-23 | 1,043 | 1,050 | 1,035 | 1,035 | 13,500 | 1,035 |
| 2024-05-22 | 1,053 | 1,053 | 1,036 | 1,043 | 14,000 | 1,043 |
| 2024-05-21 | 1,060 | 1,064 | 1,046 | 1,046 | 10,200 | 1,046 |
| 2024-05-20 | 1,042 | 1,054 | 1,038 | 1,053 | 13,000 | 1,053 |
| 2024-05-17 | 1,026 | 1,042 | 1,026 | 1,042 | 8,800 | 1,042 |
| 2024-05-16 | 1,050 | 1,052 | 1,026 | 1,026 | 20,000 | 1,026 |
| 2024-05-15 | 1,053 | 1,099 | 1,041 | 1,043 | 58,200 | 1,043 |
| 2024-05-14 | 1,138 | 1,139 | 1,120 | 1,131 | 18,400 | 1,131 |
| 2024-05-13 | 1,142 | 1,142 | 1,133 | 1,141 | 4,100 | 1,141 |
| 2024-05-10 | 1,144 | 1,150 | 1,137 | 1,143 | 7,000 | 1,143 |
| 2024-05-09 | 1,135 | 1,142 | 1,129 | 1,142 | 6,800 | 1,142 |
| 2024-05-08 | 1,135 | 1,135 | 1,124 | 1,124 | 7,700 | 1,124 |
| 2024-05-07 | 1,131 | 1,135 | 1,124 | 1,133 | 9,100 | 1,133 |
| 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
