6293 日精樹脂工業(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-12-10 | 824 | 828 | 819 | 820 | 47,600 | 820 |
| 2025-12-09 | 835 | 836 | 821 | 822 | 52,100 | 822 |
| 2025-12-08 | 833 | 842 | 825 | 833 | 50,500 | 833 |
| 2025-12-05 | 841 | 843 | 831 | 831 | 44,100 | 831 |
| 2025-12-04 | 832 | 840 | 831 | 835 | 38,800 | 835 |
| 2025-12-03 | 833 | 839 | 833 | 833 | 28,400 | 833 |
| 2025-12-02 | 837 | 842 | 832 | 832 | 27,600 | 832 |
| 2025-12-01 | 843 | 843 | 835 | 835 | 31,000 | 835 |
| 2025-11-28 | 838 | 840 | 832 | 836 | 35,300 | 836 |
| 2025-11-27 | 841 | 841 | 829 | 831 | 30,200 | 831 |
| 2025-11-26 | 833 | 839 | 831 | 834 | 38,500 | 834 |
| 2025-11-25 | 838 | 838 | 823 | 827 | 41,800 | 827 |
| 2025-11-21 | 822 | 834 | 822 | 830 | 27,500 | 830 |
| 2025-11-20 | 822 | 827 | 815 | 823 | 52,800 | 823 |
| 2025-11-19 | 829 | 831 | 810 | 810 | 68,600 | 810 |
| 2025-11-18 | 836 | 845 | 829 | 829 | 55,300 | 829 |
| 2025-11-17 | 850 | 860 | 832 | 839 | 68,300 | 839 |
| 2025-11-14 | 853 | 853 | 844 | 844 | 23,800 | 844 |
| 2025-11-13 | 862 | 865 | 852 | 853 | 23,700 | 853 |
| 2025-11-12 | 843 | 858 | 843 | 858 | 41,000 | 858 |
| 2025-11-11 | 843 | 843 | 837 | 843 | 17,800 | 843 |
| 2025-11-10 | 839 | 843 | 837 | 843 | 23,700 | 843 |
| 2025-11-07 | 842 | 844 | 836 | 839 | 31,400 | 839 |
| 2025-11-06 | 834 | 849 | 829 | 840 | 34,300 | 840 |
| 2025-11-05 | 849 | 849 | 831 | 835 | 40,500 | 835 |
| 2025-11-04 | 848 | 854 | 845 | 848 | 24,500 | 848 |
| 2025-10-31 | 856 | 859 | 845 | 850 | 42,900 | 850 |
| 2025-10-30 | 859 | 863 | 856 | 857 | 30,800 | 857 |
| 2025-10-29 | 866 | 867 | 855 | 855 | 26,500 | 855 |
| 2025-10-28 | 884 | 884 | 857 | 860 | 45,900 | 860 |
| 2025-10-27 | 887 | 894 | 884 | 886 | 22,900 | 886 |
| 2025-10-24 | 885 | 888 | 884 | 886 | 12,300 | 886 |
| 2025-10-23 | 892 | 894 | 886 | 888 | 18,900 | 888 |
| 2025-10-22 | 888 | 894 | 887 | 891 | 25,400 | 891 |
| 2025-10-21 | 900 | 901 | 887 | 889 | 38,900 | 889 |
| 2025-10-20 | 887 | 898 | 885 | 898 | 46,200 | 898 |
| 2025-10-17 | 879 | 882 | 872 | 882 | 40,800 | 882 |
| 2025-10-16 | 872 | 874 | 869 | 871 | 16,600 | 871 |
| 2025-10-15 | 854 | 872 | 854 | 869 | 30,200 | 869 |
| 2025-10-14 | 846 | 854 | 843 | 854 | 64,300 | 854 |
| 2025-10-10 | 854 | 857 | 845 | 845 | 42,600 | 845 |
| 2025-10-09 | 855 | 858 | 853 | 856 | 15,700 | 856 |
| 2025-10-08 | 858 | 863 | 855 | 855 | 18,400 | 855 |
| 2025-10-07 | 864 | 865 | 857 | 858 | 24,000 | 858 |
| 2025-10-06 | 869 | 869 | 859 | 864 | 28,400 | 864 |
| 2025-10-03 | 844 | 856 | 844 | 852 | 18,800 | 852 |
| 2025-10-02 | 850 | 853 | 843 | 845 | 20,700 | 845 |
| 2025-10-01 | 868 | 868 | 847 | 847 | 44,600 | 847 |
| 2025-09-30 | 880 | 880 | 867 | 867 | 36,000 | 867 |
| 2025-09-29 | 891 | 892 | 877 | 879 | 38,800 | 879 |
| 2025-09-26 | 903 | 909 | 903 | 908 | 25,800 | 908 |
| 2025-09-25 | 901 | 902 | 895 | 902 | 28,100 | 902 |
| 2025-09-24 | 893 | 902 | 890 | 899 | 27,400 | 899 |
| 2025-09-22 | 886 | 897 | 886 | 893 | 25,000 | 893 |
| 2025-09-19 | 889 | 893 | 883 | 886 | 27,500 | 886 |
| 2025-09-18 | 890 | 890 | 882 | 886 | 28,900 | 886 |
| 2025-09-17 | 895 | 895 | 885 | 890 | 27,600 | 890 |
| 2025-09-16 | 890 | 895 | 889 | 894 | 40,600 | 894 |
| 2025-09-12 | 895 | 895 | 888 | 890 | 23,200 | 890 |
| 2025-09-11 | 899 | 900 | 890 | 895 | 16,300 | 895 |
| 2025-09-10 | 894 | 900 | 890 | 899 | 22,900 | 899 |
| 2025-09-09 | 895 | 899 | 886 | 887 | 19,000 | 887 |
| 2025-09-08 | 888 | 896 | 888 | 889 | 25,600 | 889 |
| 2025-09-05 | 876 | 884 | 876 | 884 | 25,300 | 884 |
| 2025-09-04 | 870 | 878 | 870 | 876 | 18,000 | 876 |
| 2025-09-03 | 874 | 875 | 870 | 870 | 16,500 | 870 |
| 2025-09-02 | 871 | 875 | 870 | 874 | 20,700 | 874 |
| 2025-09-01 | 872 | 879 | 870 | 871 | 19,800 | 871 |
| 2025-08-29 | 879 | 879 | 871 | 873 | 27,900 | 873 |
| 2025-08-28 | 887 | 887 | 873 | 879 | 47,400 | 879 |
| 2025-08-27 | 887 | 887 | 881 | 884 | 26,100 | 884 |
| 2025-08-26 | 895 | 895 | 885 | 889 | 23,500 | 889 |
| 2025-08-25 | 896 | 897 | 890 | 893 | 20,000 | 893 |
| 2025-08-22 | 887 | 891 | 883 | 891 | 22,300 | 891 |
| 2025-08-21 | 886 | 887 | 880 | 885 | 20,000 | 885 |
| 2025-08-20 | 896 | 899 | 886 | 886 | 16,200 | 886 |
| 2025-08-19 | 896 | 897 | 890 | 891 | 41,900 | 891 |
| 2025-08-18 | 910 | 910 | 898 | 899 | 41,100 | 899 |
| 2025-08-15 | 918 | 918 | 898 | 910 | 41,000 | 910 |
| 2025-08-14 | 921 | 925 | 918 | 919 | 39,500 | 919 |
| 2025-08-13 | 916 | 923 | 914 | 921 | 37,700 | 921 |
| 2025-08-12 | 909 | 920 | 905 | 915 | 52,300 | 915 |
| 2025-08-08 | 895 | 901 | 888 | 901 | 32,200 | 901 |
| 2025-08-07 | 901 | 901 | 882 | 895 | 33,800 | 895 |
| 2025-08-06 | 908 | 912 | 898 | 902 | 26,200 | 902 |
| 2025-08-05 | 902 | 909 | 900 | 908 | 28,400 | 908 |
| 2025-08-04 | 895 | 908 | 893 | 902 | 27,200 | 902 |
| 2025-08-01 | 891 | 907 | 891 | 906 | 34,200 | 906 |
| 2025-07-31 | 897 | 900 | 886 | 891 | 16,900 | 891 |
| 2025-07-30 | 887 | 902 | 883 | 897 | 39,700 | 897 |
| 2025-07-29 | 874 | 892 | 870 | 888 | 38,100 | 888 |
| 2025-07-28 | 872 | 879 | 869 | 878 | 19,700 | 878 |
| 2025-07-25 | 880 | 883 | 874 | 874 | 20,200 | 874 |
| 2025-07-24 | 881 | 889 | 880 | 883 | 30,600 | 883 |
| 2025-07-23 | 868 | 890 | 865 | 883 | 59,800 | 883 |
| 2025-07-22 | 867 | 870 | 857 | 858 | 16,300 | 858 |
| 2025-07-18 | 872 | 873 | 868 | 868 | 12,200 | 868 |
| 2025-07-17 | 868 | 877 | 861 | 877 | 17,600 | 877 |
| 2025-07-16 | 875 | 881 | 870 | 872 | 21,600 | 872 |
| 2025-07-15 | 874 | 880 | 866 | 872 | 69,900 | 872 |
| 2025-07-14 | 873 | 880 | 868 | 874 | 37,900 | 874 |
| 2025-07-11 | 855 | 870 | 855 | 870 | 32,700 | 870 |
| 2025-07-10 | 850 | 855 | 847 | 853 | 32,900 | 853 |
| 2025-07-09 | 848 | 857 | 848 | 850 | 14,400 | 850 |
| 2025-07-08 | 846 | 855 | 846 | 847 | 17,400 | 847 |
| 2025-07-07 | 858 | 862 | 846 | 846 | 33,500 | 846 |
| 2025-07-04 | 861 | 863 | 856 | 858 | 18,300 | 858 |
| 2025-07-03 | 855 | 863 | 852 | 863 | 36,700 | 863 |
| 2025-07-02 | 875 | 877 | 857 | 857 | 48,500 | 857 |
| 2025-07-01 | 878 | 881 | 869 | 875 | 72,600 | 875 |
| 2025-06-30 | 870 | 871 | 863 | 863 | 21,800 | 863 |
| 2025-06-27 | 867 | 871 | 864 | 868 | 24,800 | 868 |
| 2025-06-26 | 854 | 869 | 852 | 869 | 34,300 | 869 |
| 2025-06-25 | 854 | 857 | 850 | 854 | 13,400 | 854 |
| 2025-06-24 | 845 | 855 | 845 | 854 | 15,300 | 854 |
| 2025-06-23 | 841 | 851 | 839 | 845 | 15,900 | 845 |
| 2025-06-20 | 845 | 853 | 841 | 841 | 25,600 | 841 |
| 2025-06-19 | 844 | 850 | 844 | 845 | 14,300 | 845 |
| 2025-06-18 | 844 | 853 | 842 | 853 | 25,700 | 853 |
| 2025-06-17 | 837 | 848 | 837 | 844 | 22,700 | 844 |
| 2025-06-16 | 819 | 837 | 819 | 837 | 21,600 | 837 |
| 2025-06-13 | 820 | 823 | 813 | 819 | 23,200 | 819 |
| 2025-06-12 | 822 | 826 | 821 | 822 | 13,000 | 822 |
| 2025-06-11 | 825 | 828 | 820 | 820 | 10,000 | 820 |
| 2025-06-10 | 821 | 830 | 821 | 822 | 17,500 | 822 |
| 2025-06-09 | 837 | 839 | 822 | 822 | 28,700 | 822 |
| 2025-06-06 | 842 | 845 | 837 | 837 | 22,200 | 837 |
| 2025-06-05 | 836 | 846 | 836 | 838 | 24,000 | 838 |
| 2025-06-04 | 828 | 843 | 828 | 833 | 25,000 | 833 |
| 2025-06-03 | 813 | 838 | 810 | 829 | 50,900 | 829 |
| 2025-06-02 | 814 | 818 | 806 | 813 | 27,900 | 813 |
| 2025-05-30 | 816 | 818 | 811 | 814 | 11,300 | 814 |
| 2025-05-29 | 817 | 825 | 816 | 817 | 29,100 | 817 |
| 2025-05-28 | 818 | 821 | 815 | 816 | 23,700 | 816 |
| 2025-05-27 | 807 | 817 | 807 | 810 | 13,800 | 810 |
| 2025-05-26 | 800 | 813 | 800 | 809 | 17,900 | 809 |
| 2025-05-23 | 795 | 806 | 795 | 799 | 22,100 | 799 |
| 2025-05-22 | 802 | 803 | 793 | 793 | 37,400 | 793 |
| 2025-05-21 | 810 | 820 | 802 | 802 | 27,600 | 802 |
| 2025-05-20 | 819 | 820 | 810 | 810 | 58,900 | 810 |
| 2025-05-19 | 810 | 819 | 807 | 819 | 31,800 | 819 |
| 2025-05-16 | 816 | 827 | 814 | 821 | 19,700 | 821 |
| 2025-05-15 | 825 | 830 | 815 | 819 | 44,800 | 819 |
| 2025-05-14 | 836 | 836 | 812 | 826 | 57,300 | 826 |
| 2025-05-13 | 840 | 845 | 834 | 844 | 29,100 | 844 |
| 2025-05-12 | 826 | 840 | 821 | 836 | 28,800 | 836 |
| 2025-05-09 | 826 | 840 | 801 | 830 | 67,500 | 830 |
| 2025-05-08 | 818 | 826 | 808 | 826 | 80,600 | 826 |
| 2025-05-07 | 817 | 834 | 808 | 825 | 56,500 | 825 |
| 2025-05-02 | 824 | 828 | 815 | 816 | 34,400 | 816 |
| 2025-05-01 | 838 | 838 | 823 | 824 | 23,000 | 824 |
| 2025-04-30 | 837 | 837 | 825 | 832 | 32,000 | 832 |
| 2025-04-28 | 835 | 839 | 827 | 839 | 36,200 | 839 |
| 2025-04-25 | 829 | 835 | 826 | 835 | 20,500 | 835 |
| 2025-04-24 | 835 | 835 | 823 | 832 | 30,500 | 832 |
| 2025-04-23 | 829 | 835 | 823 | 834 | 28,800 | 834 |
| 2025-04-22 | 815 | 825 | 815 | 821 | 15,400 | 821 |
| 2025-04-21 | 808 | 817 | 808 | 815 | 16,600 | 815 |
| 2025-04-18 | 798 | 809 | 795 | 808 | 24,000 | 808 |
| 2025-04-17 | 788 | 794 | 788 | 788 | 12,000 | 788 |
| 2025-04-16 | 793 | 794 | 784 | 785 | 11,400 | 785 |
| 2025-04-15 | 792 | 799 | 791 | 792 | 22,600 | 792 |
| 2025-04-14 | 783 | 795 | 777 | 791 | 22,000 | 791 |
| 2025-04-11 | 752 | 785 | 732 | 780 | 55,700 | 780 |
| 2025-04-10 | 770 | 771 | 755 | 767 | 50,400 | 767 |
| 2025-04-09 | 744 | 744 | 719 | 728 | 60,100 | 728 |
| 2025-04-08 | 736 | 777 | 736 | 765 | 57,200 | 765 |
| 2025-04-07 | 725 | 732 | 704 | 721 | 89,700 | 721 |
| 2025-04-04 | 800 | 801 | 761 | 777 | 111,900 | 777 |
| 2025-04-03 | 815 | 824 | 810 | 814 | 68,600 | 814 |
| 2025-04-02 | 838 | 842 | 827 | 827 | 44,800 | 827 |
| 2025-04-01 | 842 | 843 | 830 | 830 | 81,000 | 830 |
| 2025-03-31 | 874 | 874 | 840 | 840 | 115,300 | 840 |
| 2025-03-28 | 882 | 891 | 879 | 879 | 88,100 | 879 |
| 2025-03-27 | 898 | 903 | 893 | 902 | 127,500 | 902 |
| 2025-03-26 | 900 | 904 | 899 | 903 | 63,000 | 903 |
| 2025-03-25 | 900 | 901 | 892 | 899 | 50,100 | 899 |
| 2025-03-24 | 906 | 906 | 892 | 898 | 120,500 | 898 |
| 2025-03-21 | 905 | 910 | 902 | 909 | 61,800 | 909 |
| 2025-03-19 | 908 | 910 | 903 | 906 | 37,100 | 906 |
| 2025-03-18 | 906 | 910 | 903 | 903 | 41,000 | 903 |
| 2025-03-17 | 904 | 907 | 897 | 904 | 62,200 | 904 |
| 2025-03-14 | 893 | 902 | 893 | 902 | 36,600 | 902 |
| 2025-03-13 | 888 | 894 | 887 | 893 | 42,900 | 893 |
| 2025-03-12 | 883 | 892 | 881 | 889 | 52,300 | 889 |
| 2025-03-11 | 882 | 882 | 861 | 878 | 132,600 | 878 |
| 2025-03-10 | 917 | 917 | 895 | 897 | 129,400 | 897 |
| 2025-03-07 | 914 | 916 | 907 | 910 | 45,300 | 910 |
| 2025-03-06 | 912 | 924 | 911 | 924 | 28,300 | 924 |
| 2025-03-05 | 907 | 915 | 907 | 911 | 25,200 | 911 |
| 2025-03-04 | 910 | 910 | 903 | 907 | 35,800 | 907 |
| 2025-03-03 | 910 | 911 | 903 | 911 | 38,600 | 911 |
| 2025-02-28 | 915 | 917 | 905 | 911 | 53,900 | 911 |
| 2025-02-27 | 914 | 917 | 908 | 917 | 35,400 | 917 |
| 2025-02-26 | 930 | 930 | 913 | 914 | 42,700 | 914 |
| 2025-02-25 | 920 | 930 | 913 | 930 | 71,500 | 930 |
| 2025-02-21 | 937 | 938 | 922 | 923 | 34,100 | 923 |
| 2025-02-20 | 954 | 957 | 936 | 940 | 38,100 | 940 |
| 2025-02-19 | 955 | 957 | 948 | 952 | 7,800 | 952 |
| 2025-02-18 | 951 | 957 | 948 | 957 | 9,100 | 957 |
| 2025-02-17 | 945 | 954 | 945 | 949 | 15,500 | 949 |
| 2025-02-14 | 951 | 952 | 944 | 945 | 8,600 | 945 |
| 2025-02-13 | 943 | 957 | 938 | 951 | 13,200 | 951 |
| 2025-02-12 | 938 | 941 | 935 | 936 | 13,800 | 936 |
| 2025-02-10 | 948 | 948 | 931 | 931 | 27,500 | 931 |
| 2025-02-07 | 960 | 962 | 951 | 953 | 11,700 | 953 |
| 2025-02-06 | 944 | 955 | 944 | 955 | 8,700 | 955 |
| 2025-02-05 | 947 | 949 | 941 | 941 | 13,900 | 941 |
| 2025-02-04 | 953 | 955 | 946 | 947 | 8,000 | 947 |
| 2025-02-03 | 964 | 964 | 942 | 942 | 27,200 | 942 |
| 2025-01-31 | 961 | 962 | 952 | 962 | 8,800 | 962 |
| 2025-01-30 | 962 | 964 | 959 | 961 | 10,400 | 961 |
| 2025-01-29 | 965 | 965 | 953 | 962 | 9,500 | 962 |
| 2025-01-28 | 955 | 967 | 953 | 967 | 17,400 | 967 |
| 2025-01-27 | 949 | 959 | 949 | 953 | 15,000 | 953 |
| 2025-01-24 | 943 | 949 | 935 | 946 | 19,700 | 946 |
| 2025-01-23 | 954 | 954 | 941 | 943 | 15,900 | 943 |
| 2025-01-22 | 946 | 953 | 944 | 950 | 10,000 | 950 |
| 2025-01-21 | 940 | 949 | 938 | 946 | 12,200 | 946 |
| 2025-01-20 | 932 | 945 | 932 | 939 | 12,900 | 939 |
| 2025-01-17 | 934 | 937 | 930 | 931 | 10,200 | 931 |
| 2025-01-16 | 941 | 944 | 933 | 933 | 15,000 | 933 |
| 2025-01-15 | 941 | 943 | 938 | 938 | 20,600 | 938 |
| 2025-01-14 | 950 | 952 | 940 | 941 | 19,300 | 941 |
| 2025-01-10 | 949 | 970 | 941 | 951 | 33,100 | 951 |
| 2025-01-09 | 968 | 968 | 950 | 950 | 24,900 | 950 |
| 2025-01-08 | 966 | 973 | 963 | 968 | 17,400 | 968 |
| 2025-01-07 | 993 | 993 | 966 | 966 | 35,100 | 966 |
| 2025-01-06 | 1,010 | 1,010 | 990 | 990 | 23,800 | 990 |
分割・併合履歴 ： [1992-03-26]1株→1.4株