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 |
---|---|---|---|---|---|---|
2025-02-13 | 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