6293 日精樹脂工業(株) の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 409 | 409 | 409 | 409 | 10,000 | 409 |
| 2002-12-27 | 420 | 420 | 417 | 417 | 6,000 | 417 |
| 2002-12-26 | 402 | 405 | 400 | 405 | 9,000 | 405 |
| 2002-12-25 | 416 | 416 | 401 | 401 | 4,000 | 401 |
| 2002-12-24 | 377 | 418 | 377 | 418 | 193,000 | 418 |
| 2002-12-20 | 391 | 404 | 391 | 402 | 32,000 | 402 |
| 2002-12-19 | 384 | 396 | 384 | 395 | 42,000 | 395 |
| 2002-12-18 | 405 | 405 | 386 | 399 | 39,000 | 399 |
| 2002-12-17 | 395 | 406 | 395 | 405 | 17,000 | 405 |
| 2002-12-16 | 415 | 415 | 400 | 405 | 13,000 | 405 |
| 2002-12-13 | 420 | 420 | 420 | 420 | 27,000 | 420 |
| 2002-12-12 | 429 | 429 | 420 | 420 | 26,000 | 420 |
| 2002-12-11 | 413 | 430 | 413 | 430 | 467,000 | 430 |
| 2002-12-10 | 413 | 417 | 410 | 410 | 10,000 | 410 |
| 2002-12-09 | 423 | 423 | 413 | 413 | 3,000 | 413 |
| 2002-12-06 | 430 | 430 | 410 | 423 | 11,000 | 423 |
| 2002-12-05 | 443 | 443 | 432 | 439 | 7,000 | 439 |
| 2002-12-04 | 423 | 450 | 423 | 445 | 23,000 | 445 |
| 2002-12-03 | 415 | 419 | 411 | 419 | 483,000 | 419 |
| 2002-12-02 | 398 | 400 | 396 | 400 | 9,000 | 400 |
| 2002-11-29 | 408 | 410 | 400 | 407 | 31,000 | 407 |
| 2002-11-28 | 405 | 414 | 405 | 414 | 9,000 | 414 |
| 2002-11-27 | 393 | 404 | 393 | 404 | 10,000 | 404 |
| 2002-11-26 | 400 | 400 | 396 | 398 | 21,000 | 398 |
| 2002-11-25 | 391 | 400 | 391 | 396 | 15,000 | 396 |
| 2002-11-22 | 405 | 405 | 389 | 389 | 7,000 | 389 |
| 2002-11-21 | 366 | 370 | 365 | 370 | 9,000 | 370 |
| 2002-11-20 | 363 | 364 | 360 | 360 | 6,000 | 360 |
| 2002-11-19 | 350 | 355 | 350 | 353 | 25,000 | 353 |
| 2002-11-18 | 362 | 370 | 362 | 370 | 10,000 | 370 |
| 2002-11-15 | 405 | 406 | 399 | 402 | 18,000 | 402 |
| 2002-11-14 | 425 | 425 | 413 | 420 | 7,000 | 420 |
| 2002-11-13 | 419 | 425 | 419 | 425 | 10,000 | 425 |
| 2002-11-12 | 420 | 423 | 416 | 416 | 9,000 | 416 |
| 2002-11-11 | 434 | 434 | 425 | 425 | 8,000 | 425 |
| 2002-11-08 | 431 | 435 | 431 | 435 | 9,000 | 435 |
| 2002-11-07 | 431 | 431 | 423 | 431 | 20,000 | 431 |
| 2002-11-06 | 420 | 431 | 420 | 431 | 17,000 | 431 |
| 2002-11-05 | 410 | 410 | 410 | 410 | 1,000 | 410 |
| 2002-11-01 | 402 | 403 | 402 | 403 | 5,000 | 403 |
| 2002-10-31 | 417 | 428 | 412 | 428 | 9,000 | 428 |
| 2002-10-30 | 406 | 418 | 406 | 417 | 7,000 | 417 |
| 2002-10-29 | 420 | 421 | 420 | 421 | 7,000 | 421 |
| 2002-10-28 | 420 | 424 | 418 | 420 | 21,000 | 420 |
| 2002-10-25 | 402 | 427 | 402 | 419 | 22,000 | 419 |
| 2002-10-24 | 411 | 411 | 403 | 403 | 12,000 | 403 |
| 2002-10-23 | 433 | 433 | 427 | 427 | 5,000 | 427 |
| 2002-10-22 | 450 | 466 | 435 | 435 | 16,000 | 435 |
| 2002-10-21 | 416 | 435 | 416 | 435 | 10,000 | 435 |
| 2002-10-18 | 409 | 417 | 409 | 413 | 19,000 | 413 |
| 2002-10-17 | 403 | 409 | 399 | 409 | 37,000 | 409 |
| 2002-10-16 | 395 | 400 | 388 | 388 | 21,000 | 388 |
| 2002-10-15 | 384 | 389 | 384 | 385 | 17,000 | 385 |
| 2002-10-11 | 355 | 369 | 355 | 369 | 12,000 | 369 |
| 2002-10-10 | 351 | 360 | 351 | 360 | 8,000 | 360 |
| 2002-10-09 | 347 | 358 | 346 | 352 | 30,000 | 352 |
| 2002-10-08 | 342 | 350 | 339 | 343 | 15,000 | 343 |
| 2002-10-07 | 359 | 373 | 343 | 357 | 33,000 | 357 |
| 2002-10-04 | 373 | 373 | 350 | 359 | 34,000 | 359 |
| 2002-10-03 | 434 | 434 | 418 | 418 | 23,000 | 418 |
| 2002-10-02 | 462 | 465 | 437 | 439 | 42,000 | 439 |
| 2002-10-01 | 522 | 538 | 452 | 452 | 61,000 | 452 |
| 2002-09-30 | 559 | 570 | 552 | 552 | 16,000 | 552 |
| 2002-09-27 | 572 | 572 | 563 | 563 | 11,000 | 563 |
| 2002-09-26 | 553 | 573 | 553 | 563 | 13,000 | 563 |
| 2002-09-25 | 564 | 565 | 551 | 557 | 16,000 | 557 |
| 2002-09-24 | 592 | 592 | 571 | 574 | 20,000 | 574 |
| 2002-09-20 | 590 | 594 | 590 | 592 | 15,000 | 592 |
| 2002-09-19 | 585 | 587 | 583 | 583 | 10,000 | 583 |
| 2002-09-18 | 580 | 580 | 578 | 580 | 5,000 | 580 |
| 2002-09-17 | 570 | 598 | 561 | 584 | 22,000 | 584 |
| 2002-09-13 | 552 | 562 | 552 | 561 | 43,000 | 561 |
| 2002-09-12 | 551 | 563 | 551 | 563 | 19,000 | 563 |
| 2002-09-11 | 573 | 578 | 567 | 571 | 11,000 | 571 |
| 2002-09-10 | 573 | 578 | 573 | 574 | 9,000 | 574 |
| 2002-09-09 | 576 | 580 | 573 | 573 | 6,000 | 573 |
| 2002-09-06 | 581 | 581 | 576 | 576 | 9,000 | 576 |
| 2002-09-05 | 589 | 590 | 582 | 588 | 14,000 | 588 |
| 2002-09-04 | 594 | 594 | 582 | 585 | 21,000 | 585 |
| 2002-09-03 | 605 | 605 | 597 | 597 | 22,000 | 597 |
| 2002-09-02 | 611 | 619 | 611 | 615 | 12,000 | 615 |
| 2002-08-30 | 631 | 631 | 622 | 623 | 17,000 | 623 |
| 2002-08-29 | 640 | 640 | 635 | 636 | 29,000 | 636 |
| 2002-08-28 | 650 | 651 | 642 | 642 | 30,000 | 642 |
| 2002-08-27 | 653 | 653 | 641 | 649 | 24,000 | 649 |
| 2002-08-26 | 629 | 650 | 627 | 650 | 23,000 | 650 |
| 2002-08-23 | 625 | 633 | 621 | 633 | 39,000 | 633 |
| 2002-08-22 | 605 | 614 | 596 | 610 | 16,000 | 610 |
| 2002-08-21 | 602 | 609 | 602 | 605 | 10,000 | 605 |
| 2002-08-20 | 608 | 612 | 603 | 612 | 18,000 | 612 |
| 2002-08-19 | 624 | 624 | 606 | 617 | 16,000 | 617 |
| 2002-08-16 | 620 | 620 | 604 | 614 | 9,000 | 614 |
| 2002-08-15 | 625 | 625 | 611 | 611 | 8,000 | 611 |
| 2002-08-14 | 608 | 614 | 608 | 608 | 8,000 | 608 |
| 2002-08-13 | 622 | 622 | 605 | 605 | 9,000 | 605 |
| 2002-08-12 | 608 | 627 | 607 | 617 | 5,000 | 617 |
| 2002-08-09 | 615 | 618 | 606 | 618 | 14,000 | 618 |
| 2002-08-08 | 609 | 610 | 603 | 603 | 5,000 | 603 |
| 2002-08-07 | 598 | 610 | 596 | 610 | 5,000 | 610 |
| 2002-08-06 | 598 | 600 | 593 | 593 | 8,000 | 593 |
| 2002-08-05 | 600 | 604 | 600 | 603 | 6,000 | 603 |
| 2002-08-02 | 604 | 610 | 600 | 600 | 15,000 | 600 |
| 2002-08-01 | 603 | 605 | 602 | 602 | 8,000 | 602 |
| 2002-07-31 | 621 | 622 | 602 | 604 | 10,000 | 604 |
| 2002-07-30 | 626 | 630 | 620 | 620 | 8,000 | 620 |
| 2002-07-29 | 620 | 625 | 606 | 625 | 31,000 | 625 |
| 2002-07-26 | 600 | 620 | 599 | 620 | 25,000 | 620 |
| 2002-07-25 | 615 | 640 | 598 | 598 | 18,000 | 598 |
| 2002-07-24 | 609 | 615 | 606 | 606 | 21,000 | 606 |
| 2002-07-23 | 585 | 609 | 585 | 609 | 7,000 | 609 |
| 2002-07-22 | 590 | 609 | 580 | 589 | 21,000 | 589 |
| 2002-07-19 | 615 | 615 | 604 | 604 | 14,000 | 604 |
| 2002-07-18 | 623 | 630 | 620 | 620 | 14,000 | 620 |
| 2002-07-17 | 595 | 609 | 593 | 609 | 22,000 | 609 |
| 2002-07-16 | 610 | 612 | 600 | 600 | 20,000 | 600 |
| 2002-07-15 | 630 | 630 | 620 | 620 | 4,000 | 620 |
| 2002-07-12 | 630 | 630 | 623 | 623 | 11,000 | 623 |
| 2002-07-11 | 645 | 645 | 628 | 631 | 12,000 | 631 |
| 2002-07-10 | 655 | 669 | 651 | 655 | 14,000 | 655 |
| 2002-07-09 | 621 | 655 | 621 | 655 | 17,000 | 655 |
| 2002-07-08 | 666 | 671 | 655 | 655 | 14,000 | 655 |
| 2002-07-05 | 651 | 672 | 651 | 665 | 36,000 | 665 |
| 2002-07-04 | 640 | 650 | 629 | 646 | 30,000 | 646 |
| 2002-07-03 | 605 | 635 | 605 | 635 | 18,000 | 635 |
| 2002-07-02 | 619 | 619 | 600 | 600 | 4,000 | 600 |
| 2002-07-01 | 610 | 625 | 610 | 625 | 4,000 | 625 |
| 2002-06-28 | 584 | 645 | 584 | 630 | 25,000 | 630 |
| 2002-06-27 | 571 | 580 | 571 | 580 | 9,000 | 580 |
| 2002-06-26 | 582 | 582 | 571 | 582 | 24,000 | 582 |
| 2002-06-25 | 601 | 602 | 590 | 590 | 7,000 | 590 |
| 2002-06-24 | 575 | 605 | 575 | 601 | 38,000 | 601 |
| 2002-06-21 | 618 | 618 | 601 | 603 | 34,000 | 603 |
| 2002-06-20 | 630 | 630 | 610 | 620 | 51,000 | 620 |
| 2002-06-19 | 665 | 665 | 652 | 652 | 9,000 | 652 |
| 2002-06-18 | 656 | 671 | 656 | 666 | 21,000 | 666 |
| 2002-06-17 | 672 | 672 | 650 | 650 | 13,000 | 650 |
| 2002-06-14 | 684 | 684 | 672 | 672 | 42,000 | 672 |
| 2002-06-13 | 686 | 686 | 675 | 675 | 11,000 | 675 |
| 2002-06-12 | 684 | 694 | 683 | 694 | 9,000 | 694 |
| 2002-06-11 | 689 | 690 | 680 | 686 | 9,000 | 686 |
| 2002-06-10 | 699 | 699 | 687 | 699 | 9,000 | 699 |
| 2002-06-07 | 689 | 699 | 673 | 689 | 18,000 | 689 |
| 2002-06-06 | 700 | 700 | 690 | 691 | 17,000 | 691 |
| 2002-06-05 | 693 | 698 | 683 | 691 | 13,000 | 691 |
| 2002-06-04 | 699 | 699 | 682 | 683 | 10,000 | 683 |
| 2002-06-03 | 697 | 708 | 697 | 708 | 13,000 | 708 |
| 2002-05-31 | 691 | 704 | 691 | 697 | 12,000 | 697 |
| 2002-05-30 | 725 | 725 | 689 | 690 | 19,000 | 690 |
| 2002-05-29 | 730 | 730 | 725 | 725 | 24,000 | 725 |
| 2002-05-28 | 725 | 739 | 724 | 739 | 54,000 | 739 |
| 2002-05-27 | 681 | 728 | 681 | 715 | 37,000 | 715 |
| 2002-05-24 | 668 | 699 | 663 | 680 | 62,000 | 680 |
| 2002-05-23 | 674 | 674 | 650 | 650 | 23,000 | 650 |
| 2002-05-22 | 661 | 675 | 661 | 670 | 12,000 | 670 |
| 2002-05-21 | 664 | 668 | 662 | 662 | 13,000 | 662 |
| 2002-05-20 | 648 | 670 | 648 | 656 | 19,000 | 656 |
| 2002-05-17 | 636 | 647 | 634 | 647 | 20,000 | 647 |
| 2002-05-16 | 628 | 644 | 628 | 637 | 7,000 | 637 |
| 2002-05-15 | 638 | 640 | 630 | 637 | 12,000 | 637 |
| 2002-05-14 | 640 | 647 | 635 | 647 | 20,000 | 647 |
| 2002-05-13 | 650 | 650 | 639 | 640 | 17,000 | 640 |
| 2002-05-10 | 674 | 674 | 664 | 665 | 11,000 | 665 |
| 2002-05-09 | 680 | 680 | 674 | 674 | 3,000 | 674 |
| 2002-05-08 | 668 | 669 | 665 | 669 | 21,000 | 669 |
| 2002-05-07 | 685 | 685 | 668 | 668 | 7,000 | 668 |
| 2002-05-02 | 690 | 690 | 680 | 682 | 9,000 | 682 |
| 2002-05-01 | 685 | 690 | 680 | 685 | 17,000 | 685 |
| 2002-04-30 | 690 | 690 | 681 | 685 | 12,000 | 685 |
| 2002-04-26 | 699 | 699 | 680 | 690 | 24,000 | 690 |
| 2002-04-25 | 696 | 696 | 686 | 686 | 12,000 | 686 |
| 2002-04-24 | 686 | 697 | 686 | 691 | 23,000 | 691 |
| 2002-04-23 | 700 | 700 | 688 | 688 | 31,000 | 688 |
| 2002-04-22 | 680 | 699 | 680 | 694 | 18,000 | 694 |
| 2002-04-19 | 653 | 670 | 653 | 670 | 20,000 | 670 |
| 2002-04-18 | 674 | 679 | 660 | 661 | 16,000 | 661 |
| 2002-04-17 | 680 | 688 | 674 | 688 | 67,000 | 688 |
| 2002-04-16 | 694 | 694 | 672 | 680 | 22,000 | 680 |
| 2002-04-15 | 685 | 695 | 681 | 685 | 27,000 | 685 |
| 2002-04-12 | 697 | 697 | 681 | 690 | 23,000 | 690 |
| 2002-04-11 | 689 | 690 | 684 | 684 | 11,000 | 684 |
| 2002-04-10 | 697 | 700 | 691 | 691 | 20,000 | 691 |
| 2002-04-09 | 717 | 717 | 697 | 697 | 34,000 | 697 |
| 2002-04-08 | 677 | 700 | 677 | 697 | 37,000 | 697 |
| 2002-04-05 | 680 | 689 | 671 | 671 | 14,000 | 671 |
| 2002-04-04 | 649 | 689 | 641 | 680 | 40,000 | 680 |
| 2002-04-03 | 610 | 649 | 610 | 649 | 43,000 | 649 |
| 2002-04-02 | 675 | 675 | 640 | 650 | 45,000 | 650 |
| 2002-04-01 | 660 | 689 | 651 | 675 | 57,000 | 675 |
| 2002-03-29 | 730 | 735 | 700 | 700 | 32,000 | 700 |
| 2002-03-28 | 725 | 730 | 712 | 729 | 58,000 | 729 |
| 2002-03-27 | 679 | 699 | 675 | 699 | 25,000 | 699 |
| 2002-03-26 | 654 | 690 | 654 | 670 | 54,000 | 670 |
| 2002-03-25 | 726 | 728 | 668 | 668 | 71,000 | 668 |
| 2002-03-22 | 745 | 745 | 729 | 729 | 30,000 | 729 |
| 2002-03-20 | 747 | 747 | 725 | 737 | 62,000 | 737 |
| 2002-03-19 | 710 | 781 | 704 | 743 | 104,000 | 743 |
| 2002-03-18 | 646 | 690 | 645 | 688 | 60,000 | 688 |
| 2002-03-15 | 620 | 630 | 619 | 626 | 48,000 | 626 |
| 2002-03-14 | 600 | 623 | 600 | 620 | 48,000 | 620 |
| 2002-03-13 | 640 | 640 | 620 | 630 | 115,000 | 630 |
| 2002-03-12 | 645 | 667 | 642 | 653 | 34,000 | 653 |
| 2002-03-11 | 607 | 645 | 607 | 630 | 74,000 | 630 |
| 2002-03-08 | 580 | 590 | 580 | 586 | 68,000 | 586 |
| 2002-03-07 | 594 | 595 | 570 | 589 | 72,000 | 589 |
| 2002-03-06 | 525 | 591 | 525 | 574 | 72,000 | 574 |
| 2002-03-05 | 520 | 525 | 517 | 521 | 39,000 | 521 |
| 2002-03-04 | 501 | 534 | 501 | 516 | 57,000 | 516 |
| 2002-03-01 | 485 | 510 | 480 | 490 | 40,000 | 490 |
| 2002-02-28 | 510 | 523 | 485 | 485 | 45,000 | 485 |
| 2002-02-27 | 515 | 525 | 505 | 525 | 35,000 | 525 |
| 2002-02-26 | 493 | 512 | 493 | 510 | 63,000 | 510 |
| 2002-02-25 | 492 | 492 | 484 | 490 | 42,000 | 490 |
| 2002-02-22 | 463 | 492 | 462 | 488 | 65,000 | 488 |
| 2002-02-21 | 441 | 463 | 440 | 463 | 24,000 | 463 |
| 2002-02-20 | 450 | 450 | 440 | 446 | 27,000 | 446 |
| 2002-02-19 | 474 | 474 | 455 | 457 | 35,000 | 457 |
| 2002-02-18 | 454 | 470 | 449 | 467 | 49,000 | 467 |
| 2002-02-15 | 450 | 455 | 440 | 449 | 54,000 | 449 |
| 2002-02-14 | 428 | 445 | 428 | 440 | 23,000 | 440 |
| 2002-02-13 | 423 | 439 | 418 | 429 | 57,000 | 429 |
| 2002-02-12 | 405 | 417 | 404 | 417 | 23,000 | 417 |
| 2002-02-08 | 390 | 402 | 390 | 402 | 31,000 | 402 |
| 2002-02-07 | 382 | 396 | 382 | 395 | 36,000 | 395 |
| 2002-02-06 | 380 | 382 | 377 | 382 | 26,000 | 382 |
| 2002-02-05 | 395 | 407 | 388 | 388 | 36,000 | 388 |
| 2002-02-04 | 400 | 406 | 395 | 395 | 60,000 | 395 |
| 2002-02-01 | 380 | 410 | 380 | 410 | 56,000 | 410 |
| 2002-01-31 | 380 | 380 | 371 | 371 | 6,000 | 371 |
| 2002-01-30 | 378 | 378 | 360 | 360 | 18,000 | 360 |
| 2002-01-29 | 361 | 374 | 360 | 373 | 10,000 | 373 |
| 2002-01-28 | 357 | 360 | 355 | 360 | 16,000 | 360 |
| 2002-01-25 | 357 | 357 | 355 | 355 | 4,000 | 355 |
| 2002-01-24 | 335 | 342 | 335 | 342 | 5,000 | 342 |
| 2002-01-23 | 330 | 339 | 330 | 334 | 10,000 | 334 |
| 2002-01-22 | 359 | 359 | 326 | 326 | 16,000 | 326 |
| 2002-01-21 | 336 | 350 | 336 | 349 | 10,000 | 349 |
| 2002-01-18 | 330 | 337 | 330 | 337 | 15,000 | 337 |
| 2002-01-17 | 319 | 319 | 310 | 310 | 3,000 | 310 |
| 2002-01-16 | 315 | 320 | 313 | 319 | 8,000 | 319 |
| 2002-01-15 | 310 | 315 | 310 | 310 | 8,000 | 310 |
| 2002-01-11 | 321 | 321 | 309 | 310 | 34,000 | 310 |
| 2002-01-10 | 326 | 326 | 320 | 320 | 12,000 | 320 |
| 2002-01-09 | 332 | 335 | 326 | 326 | 18,000 | 326 |
| 2002-01-08 | 350 | 350 | 332 | 332 | 15,000 | 332 |
| 2002-01-07 | 326 | 340 | 324 | 340 | 12,000 | 340 |
| 2002-01-04 | 333 | 333 | 311 | 316 | 9,000 | 316 |
分割・併合履歴 ： [1992-03-26]1株→1.4株
