6293 日精樹脂工業(株) の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 311 | 312 | 303 | 303 | 35,000 | 303 |
| 2001-12-27 | 305 | 307 | 303 | 303 | 4,000 | 303 |
| 2001-12-26 | 314 | 314 | 303 | 303 | 5,000 | 303 |
| 2001-12-25 | 305 | 310 | 303 | 310 | 9,000 | 310 |
| 2001-12-21 | 330 | 330 | 319 | 320 | 9,000 | 320 |
| 2001-12-20 | 321 | 335 | 308 | 334 | 26,000 | 334 |
| 2001-12-19 | 334 | 334 | 320 | 320 | 22,000 | 320 |
| 2001-12-18 | 334 | 334 | 330 | 331 | 5,000 | 331 |
| 2001-12-17 | 332 | 334 | 330 | 334 | 6,000 | 334 |
| 2001-12-14 | 358 | 358 | 330 | 330 | 34,000 | 330 |
| 2001-12-13 | 373 | 373 | 358 | 358 | 6,000 | 358 |
| 2001-12-12 | 365 | 365 | 353 | 358 | 26,000 | 358 |
| 2001-12-11 | 363 | 363 | 360 | 360 | 6,000 | 360 |
| 2001-12-10 | 373 | 373 | 373 | 373 | 3,000 | 373 |
| 2001-12-07 | 380 | 380 | 372 | 373 | 8,000 | 373 |
| 2001-12-06 | 385 | 395 | 385 | 385 | 15,000 | 385 |
| 2001-12-05 | 385 | 385 | 380 | 380 | 7,000 | 380 |
| 2001-12-04 | 386 | 386 | 385 | 385 | 2,000 | 385 |
| 2001-12-03 | 390 | 390 | 390 | 390 | 1,000 | 390 |
| 2001-11-30 | 394 | 394 | 390 | 390 | 3,000 | 390 |
| 2001-11-29 | 395 | 397 | 395 | 397 | 9,000 | 397 |
| 2001-11-28 | 393 | 395 | 393 | 394 | 10,000 | 394 |
| 2001-11-27 | 389 | 400 | 387 | 392 | 42,000 | 392 |
| 2001-11-26 | 386 | 387 | 386 | 387 | 3,000 | 387 |
| 2001-11-22 | 387 | 387 | 385 | 386 | 4,000 | 386 |
| 2001-11-21 | 400 | 400 | 389 | 389 | 8,000 | 389 |
| 2001-11-20 | 407 | 407 | 400 | 400 | 7,000 | 400 |
| 2001-11-19 | 389 | 389 | 389 | 389 | 3,000 | 389 |
| 2001-11-16 | 374 | 388 | 374 | 388 | 10,000 | 388 |
| 2001-11-15 | 380 | 380 | 370 | 370 | 15,000 | 370 |
| 2001-11-14 | 384 | 384 | 380 | 380 | 6,000 | 380 |
| 2001-11-13 | 390 | 390 | 380 | 380 | 9,000 | 380 |
| 2001-11-12 | 387 | 391 | 387 | 390 | 7,000 | 390 |
| 2001-11-09 | 387 | 387 | 387 | 387 | 16,000 | 387 |
| 2001-11-08 | 395 | 395 | 385 | 388 | 9,000 | 388 |
| 2001-11-07 | 400 | 400 | 397 | 400 | 12,000 | 400 |
| 2001-11-06 | 409 | 410 | 398 | 399 | 14,000 | 399 |
| 2001-11-05 | 404 | 410 | 390 | 410 | 23,000 | 410 |
| 2001-11-02 | 405 | 405 | 395 | 405 | 21,000 | 405 |
| 2001-11-01 | 420 | 420 | 405 | 405 | 9,000 | 405 |
| 2001-10-31 | 412 | 415 | 405 | 415 | 13,000 | 415 |
| 2001-10-30 | 420 | 420 | 410 | 417 | 12,000 | 417 |
| 2001-10-29 | 425 | 425 | 420 | 420 | 12,000 | 420 |
| 2001-10-26 | 420 | 425 | 415 | 420 | 53,000 | 420 |
| 2001-10-25 | 420 | 420 | 413 | 413 | 17,000 | 413 |
| 2001-10-24 | 413 | 420 | 413 | 419 | 19,000 | 419 |
| 2001-10-23 | 420 | 425 | 413 | 413 | 22,000 | 413 |
| 2001-10-22 | 430 | 430 | 420 | 420 | 13,000 | 420 |
| 2001-10-19 | 420 | 425 | 420 | 425 | 2,000 | 425 |
| 2001-10-18 | 429 | 429 | 421 | 421 | 5,000 | 421 |
| 2001-10-17 | 415 | 430 | 415 | 430 | 15,000 | 430 |
| 2001-10-16 | 435 | 435 | 430 | 435 | 6,000 | 435 |
| 2001-10-15 | 435 | 435 | 435 | 435 | 2,000 | 435 |
| 2001-10-12 | 440 | 440 | 431 | 435 | 14,000 | 435 |
| 2001-10-11 | 440 | 440 | 435 | 435 | 13,000 | 435 |
| 2001-10-10 | 430 | 437 | 430 | 437 | 7,000 | 437 |
| 2001-10-09 | 432 | 433 | 428 | 430 | 16,000 | 430 |
| 2001-10-05 | 434 | 434 | 430 | 431 | 8,000 | 431 |
| 2001-10-04 | 421 | 439 | 412 | 434 | 32,000 | 434 |
| 2001-10-03 | 440 | 440 | 420 | 420 | 14,000 | 420 |
| 2001-10-02 | 430 | 436 | 415 | 432 | 15,000 | 432 |
| 2001-10-01 | 398 | 418 | 396 | 417 | 10,000 | 417 |
| 2001-09-28 | 382 | 399 | 382 | 398 | 12,000 | 398 |
| 2001-09-27 | 371 | 380 | 370 | 372 | 21,000 | 372 |
| 2001-09-26 | 393 | 395 | 369 | 385 | 20,000 | 385 |
| 2001-09-25 | 395 | 400 | 393 | 393 | 8,000 | 393 |
| 2001-09-21 | 395 | 395 | 387 | 390 | 17,000 | 390 |
| 2001-09-20 | 390 | 392 | 390 | 391 | 19,000 | 391 |
| 2001-09-19 | 420 | 420 | 420 | 420 | 3,000 | 420 |
| 2001-09-18 | 424 | 424 | 424 | 424 | 1,000 | 424 |
| 2001-09-17 | 418 | 418 | 401 | 401 | 7,000 | 401 |
| 2001-09-14 | 439 | 439 | 420 | 420 | 13,000 | 420 |
| 2001-09-13 | 416 | 419 | 416 | 419 | 8,000 | 419 |
| 2001-09-12 | 400 | 406 | 400 | 405 | 38,000 | 405 |
| 2001-09-11 | 440 | 442 | 440 | 440 | 17,000 | 440 |
| 2001-09-10 | 445 | 445 | 440 | 440 | 12,000 | 440 |
| 2001-09-07 | 445 | 455 | 440 | 455 | 14,000 | 455 |
| 2001-09-06 | 474 | 474 | 450 | 450 | 10,000 | 450 |
| 2001-09-05 | 483 | 483 | 483 | 483 | 5,000 | 483 |
| 2001-09-04 | 451 | 483 | 451 | 483 | 7,000 | 483 |
| 2001-09-03 | 480 | 480 | 457 | 463 | 16,000 | 463 |
| 2001-08-31 | 511 | 511 | 480 | 491 | 6,000 | 491 |
| 2001-08-30 | 510 | 511 | 510 | 510 | 9,000 | 510 |
| 2001-08-29 | 510 | 510 | 510 | 510 | 2,000 | 510 |
| 2001-08-28 | 503 | 510 | 502 | 508 | 13,000 | 508 |
| 2001-08-27 | 501 | 503 | 500 | 500 | 10,000 | 500 |
| 2001-08-24 | 500 | 500 | 496 | 496 | 7,000 | 496 |
| 2001-08-23 | 510 | 510 | 505 | 508 | 7,000 | 508 |
| 2001-08-22 | 520 | 520 | 507 | 510 | 6,000 | 510 |
| 2001-08-21 | 521 | 521 | 520 | 520 | 4,000 | 520 |
| 2001-08-20 | 535 | 535 | 532 | 532 | 3,000 | 532 |
| 2001-08-17 | 545 | 545 | 535 | 535 | 11,000 | 535 |
| 2001-08-16 | 546 | 546 | 545 | 545 | 6,000 | 545 |
| 2001-08-15 | 546 | 546 | 546 | 546 | 3,000 | 546 |
| 2001-08-14 | 539 | 543 | 539 | 543 | 3,000 | 543 |
| 2001-08-13 | 557 | 563 | 555 | 559 | 7,000 | 559 |
| 2001-08-10 | 580 | 580 | 558 | 558 | 9,000 | 558 |
| 2001-08-09 | 561 | 561 | 561 | 561 | 2,000 | 561 |
| 2001-08-08 | 572 | 572 | 571 | 571 | 4,000 | 571 |
| 2001-08-07 | 580 | 583 | 572 | 580 | 13,000 | 580 |
| 2001-08-06 | 580 | 580 | 580 | 580 | 1,000 | 580 |
| 2001-08-03 | 580 | 580 | 580 | 580 | 3,000 | 580 |
| 2001-08-02 | 580 | 583 | 580 | 580 | 12,000 | 580 |
| 2001-08-01 | 595 | 595 | 579 | 579 | 7,000 | 579 |
| 2001-07-31 | 560 | 594 | 553 | 594 | 5,000 | 594 |
| 2001-07-30 | 570 | 570 | 563 | 570 | 15,000 | 570 |
| 2001-07-27 | 558 | 592 | 558 | 592 | 7,000 | 592 |
| 2001-07-26 | 591 | 599 | 558 | 558 | 8,000 | 558 |
| 2001-07-25 | 555 | 555 | 551 | 551 | 2,000 | 551 |
| 2001-07-24 | 570 | 570 | 520 | 535 | 23,000 | 535 |
| 2001-07-23 | 600 | 600 | 579 | 580 | 11,000 | 580 |
| 2001-07-19 | 609 | 615 | 609 | 615 | 3,000 | 615 |
| 2001-07-18 | 612 | 612 | 601 | 603 | 10,000 | 603 |
| 2001-07-17 | 615 | 615 | 611 | 611 | 3,000 | 611 |
| 2001-07-16 | 618 | 618 | 611 | 611 | 5,000 | 611 |
| 2001-07-13 | 610 | 615 | 610 | 615 | 2,000 | 615 |
| 2001-07-12 | 606 | 610 | 606 | 610 | 4,000 | 610 |
| 2001-07-11 | 605 | 605 | 605 | 605 | 5,000 | 605 |
| 2001-07-10 | 615 | 615 | 612 | 612 | 4,000 | 612 |
| 2001-07-09 | 650 | 650 | 625 | 625 | 12,000 | 625 |
| 2001-07-06 | 651 | 652 | 650 | 651 | 22,000 | 651 |
| 2001-07-05 | 661 | 661 | 651 | 651 | 4,000 | 651 |
| 2001-07-03 | 690 | 690 | 657 | 677 | 16,000 | 677 |
| 2001-07-02 | 690 | 690 | 680 | 680 | 3,000 | 680 |
| 2001-06-29 | 698 | 700 | 690 | 690 | 10,000 | 690 |
| 2001-06-28 | 651 | 690 | 651 | 690 | 5,000 | 690 |
| 2001-06-27 | 661 | 661 | 650 | 651 | 4,000 | 651 |
| 2001-06-26 | 670 | 680 | 670 | 680 | 11,000 | 680 |
| 2001-06-25 | 681 | 690 | 675 | 675 | 11,000 | 675 |
| 2001-06-22 | 660 | 660 | 660 | 660 | 1,000 | 660 |
| 2001-06-20 | 651 | 660 | 651 | 660 | 5,000 | 660 |
| 2001-06-19 | 656 | 661 | 656 | 658 | 10,000 | 658 |
| 2001-06-18 | 650 | 655 | 650 | 655 | 13,000 | 655 |
| 2001-06-15 | 667 | 667 | 652 | 652 | 11,000 | 652 |
| 2001-06-14 | 666 | 669 | 666 | 666 | 5,000 | 666 |
| 2001-06-13 | 662 | 669 | 662 | 665 | 9,000 | 665 |
| 2001-06-12 | 676 | 677 | 673 | 673 | 22,000 | 673 |
| 2001-06-11 | 675 | 675 | 675 | 675 | 1,000 | 675 |
| 2001-06-08 | 680 | 680 | 670 | 671 | 39,000 | 671 |
| 2001-06-07 | 660 | 675 | 660 | 675 | 5,000 | 675 |
| 2001-06-06 | 677 | 677 | 669 | 670 | 13,000 | 670 |
| 2001-06-05 | 680 | 689 | 677 | 677 | 8,000 | 677 |
| 2001-06-04 | 659 | 670 | 659 | 670 | 13,000 | 670 |
| 2001-06-01 | 636 | 660 | 636 | 660 | 8,000 | 660 |
| 2001-05-31 | 637 | 640 | 630 | 635 | 29,000 | 635 |
| 2001-05-30 | 660 | 660 | 640 | 640 | 37,000 | 640 |
| 2001-05-29 | 688 | 694 | 670 | 670 | 28,000 | 670 |
| 2001-05-28 | 710 | 710 | 700 | 700 | 20,000 | 700 |
| 2001-05-25 | 720 | 720 | 710 | 710 | 11,000 | 710 |
| 2001-05-24 | 720 | 731 | 720 | 720 | 15,000 | 720 |
| 2001-05-23 | 745 | 745 | 731 | 740 | 15,000 | 740 |
| 2001-05-22 | 759 | 759 | 750 | 750 | 8,000 | 750 |
| 2001-05-21 | 751 | 760 | 751 | 760 | 3,000 | 760 |
| 2001-05-18 | 757 | 760 | 751 | 751 | 14,000 | 751 |
| 2001-05-17 | 760 | 760 | 760 | 760 | 1,000 | 760 |
| 2001-05-16 | 752 | 760 | 751 | 760 | 13,000 | 760 |
| 2001-05-15 | 760 | 760 | 747 | 747 | 12,000 | 747 |
| 2001-05-14 | 778 | 780 | 753 | 760 | 13,000 | 760 |
| 2001-05-11 | 781 | 781 | 780 | 780 | 2,000 | 780 |
| 2001-05-10 | 790 | 790 | 781 | 781 | 10,000 | 781 |
| 2001-05-09 | 787 | 789 | 785 | 789 | 6,000 | 789 |
| 2001-05-08 | 800 | 803 | 787 | 787 | 15,000 | 787 |
| 2001-05-07 | 800 | 810 | 800 | 803 | 18,000 | 803 |
| 2001-05-02 | 790 | 800 | 785 | 800 | 24,000 | 800 |
| 2001-05-01 | 790 | 800 | 790 | 790 | 25,000 | 790 |
| 2001-04-27 | 779 | 783 | 779 | 782 | 8,000 | 782 |
| 2001-04-26 | 760 | 780 | 760 | 779 | 18,000 | 779 |
| 2001-04-25 | 750 | 770 | 750 | 760 | 12,000 | 760 |
| 2001-04-24 | 740 | 753 | 738 | 750 | 19,000 | 750 |
| 2001-04-23 | 734 | 748 | 734 | 735 | 33,000 | 735 |
| 2001-04-20 | 719 | 719 | 712 | 714 | 9,000 | 714 |
| 2001-04-19 | 713 | 720 | 712 | 719 | 16,000 | 719 |
| 2001-04-18 | 724 | 730 | 712 | 712 | 25,000 | 712 |
| 2001-04-17 | 739 | 739 | 730 | 730 | 12,000 | 730 |
| 2001-04-16 | 742 | 742 | 735 | 738 | 8,000 | 738 |
| 2001-04-13 | 740 | 741 | 731 | 741 | 8,000 | 741 |
| 2001-04-12 | 731 | 738 | 730 | 730 | 11,000 | 730 |
| 2001-04-11 | 750 | 750 | 725 | 725 | 4,000 | 725 |
| 2001-04-10 | 759 | 759 | 730 | 731 | 14,000 | 731 |
| 2001-04-09 | 762 | 762 | 760 | 760 | 2,000 | 760 |
| 2001-04-06 | 786 | 786 | 760 | 762 | 8,000 | 762 |
| 2001-04-05 | 750 | 750 | 720 | 730 | 23,000 | 730 |
| 2001-04-04 | 768 | 768 | 759 | 759 | 7,000 | 759 |
| 2001-04-03 | 787 | 787 | 765 | 768 | 9,000 | 768 |
| 2001-04-02 | 805 | 805 | 787 | 787 | 4,000 | 787 |
| 2001-03-30 | 780 | 795 | 780 | 785 | 5,000 | 785 |
| 2001-03-29 | 795 | 800 | 795 | 800 | 4,000 | 800 |
| 2001-03-28 | 806 | 810 | 795 | 795 | 20,000 | 795 |
| 2001-03-27 | 806 | 806 | 805 | 805 | 13,000 | 805 |
| 2001-03-26 | 839 | 839 | 801 | 805 | 23,000 | 805 |
| 2001-03-23 | 816 | 816 | 775 | 809 | 43,000 | 809 |
| 2001-03-22 | 798 | 821 | 798 | 805 | 21,000 | 805 |
| 2001-03-21 | 800 | 800 | 798 | 800 | 24,000 | 800 |
| 2001-03-19 | 830 | 831 | 800 | 800 | 13,000 | 800 |
| 2001-03-16 | 850 | 850 | 830 | 830 | 16,000 | 830 |
| 2001-03-15 | 847 | 848 | 798 | 840 | 16,000 | 840 |
| 2001-03-14 | 842 | 850 | 842 | 848 | 29,000 | 848 |
| 2001-03-13 | 820 | 834 | 805 | 834 | 17,000 | 834 |
| 2001-03-12 | 845 | 858 | 842 | 843 | 24,000 | 843 |
| 2001-03-09 | 865 | 865 | 845 | 845 | 44,000 | 845 |
| 2001-03-08 | 818 | 847 | 818 | 845 | 11,000 | 845 |
| 2001-03-07 | 820 | 820 | 791 | 815 | 14,000 | 815 |
| 2001-03-06 | 797 | 813 | 797 | 812 | 25,000 | 812 |
| 2001-03-05 | 810 | 810 | 782 | 807 | 45,000 | 807 |
| 2001-03-02 | 840 | 855 | 830 | 830 | 54,000 | 830 |
| 2001-03-01 | 870 | 880 | 843 | 880 | 88,000 | 880 |
| 2001-02-28 | 845 | 890 | 840 | 890 | 209,000 | 890 |
| 2001-02-27 | 826 | 844 | 826 | 840 | 47,000 | 840 |
| 2001-02-26 | 810 | 831 | 810 | 825 | 32,000 | 825 |
| 2001-02-23 | 802 | 808 | 781 | 808 | 30,000 | 808 |
| 2001-02-22 | 790 | 823 | 765 | 822 | 70,000 | 822 |
| 2001-02-21 | 800 | 800 | 760 | 794 | 119,000 | 794 |
| 2001-02-20 | 711 | 761 | 711 | 761 | 72,000 | 761 |
| 2001-02-19 | 665 | 665 | 661 | 661 | 13,000 | 661 |
| 2001-02-16 | 679 | 679 | 663 | 665 | 16,000 | 665 |
| 2001-02-15 | 676 | 676 | 655 | 656 | 17,000 | 656 |
| 2001-02-14 | 680 | 680 | 675 | 675 | 7,000 | 675 |
| 2001-02-13 | 673 | 673 | 673 | 673 | 5,000 | 673 |
| 2001-02-09 | 678 | 680 | 660 | 671 | 17,000 | 671 |
| 2001-02-08 | 700 | 720 | 700 | 700 | 11,000 | 700 |
| 2001-02-07 | 708 | 724 | 700 | 701 | 19,000 | 701 |
| 2001-02-06 | 659 | 678 | 656 | 678 | 21,000 | 678 |
| 2001-02-05 | 651 | 657 | 640 | 650 | 19,000 | 650 |
| 2001-02-02 | 647 | 647 | 645 | 645 | 4,000 | 645 |
| 2001-02-01 | 645 | 652 | 632 | 645 | 10,000 | 645 |
| 2001-01-31 | 660 | 660 | 646 | 646 | 19,000 | 646 |
| 2001-01-30 | 660 | 660 | 655 | 655 | 3,000 | 655 |
| 2001-01-29 | 670 | 670 | 660 | 660 | 12,000 | 660 |
| 2001-01-26 | 649 | 660 | 649 | 660 | 10,000 | 660 |
| 2001-01-25 | 650 | 650 | 628 | 633 | 31,000 | 633 |
| 2001-01-24 | 670 | 670 | 660 | 660 | 13,000 | 660 |
| 2001-01-23 | 689 | 689 | 650 | 670 | 29,000 | 670 |
| 2001-01-22 | 736 | 736 | 690 | 701 | 27,000 | 701 |
| 2001-01-19 | 779 | 779 | 751 | 776 | 15,000 | 776 |
| 2001-01-18 | 730 | 744 | 719 | 744 | 10,000 | 744 |
| 2001-01-17 | 680 | 700 | 680 | 700 | 5,000 | 700 |
| 2001-01-16 | 651 | 680 | 651 | 675 | 10,000 | 675 |
| 2001-01-15 | 625 | 650 | 625 | 650 | 9,000 | 650 |
| 2001-01-12 | 600 | 600 | 580 | 600 | 21,000 | 600 |
| 2001-01-11 | 610 | 610 | 580 | 600 | 66,000 | 600 |
| 2001-01-10 | 625 | 631 | 610 | 610 | 59,000 | 610 |
| 2001-01-09 | 656 | 665 | 610 | 625 | 30,000 | 625 |
| 2001-01-05 | 669 | 669 | 655 | 655 | 25,000 | 655 |
| 2001-01-04 | 675 | 676 | 670 | 670 | 8,000 | 670 |
分割・併合履歴 ： [1992-03-26]1株→1.4株
