6293 日精樹脂工業(株) の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 514 | 524 | 514 | 524 | 9,000 | 524 |
| 2003-12-29 | 530 | 532 | 510 | 512 | 25,000 | 512 |
| 2003-12-26 | 492 | 494 | 490 | 490 | 19,000 | 490 |
| 2003-12-25 | 490 | 490 | 479 | 490 | 49,000 | 490 |
| 2003-12-24 | 512 | 513 | 500 | 500 | 19,000 | 500 |
| 2003-12-22 | 518 | 520 | 517 | 517 | 42,000 | 517 |
| 2003-12-19 | 515 | 519 | 513 | 519 | 13,000 | 519 |
| 2003-12-18 | 520 | 520 | 512 | 514 | 15,000 | 514 |
| 2003-12-17 | 525 | 525 | 518 | 518 | 7,000 | 518 |
| 2003-12-16 | 540 | 540 | 519 | 519 | 9,000 | 519 |
| 2003-12-15 | 528 | 530 | 528 | 530 | 4,000 | 530 |
| 2003-12-12 | 553 | 553 | 526 | 526 | 38,000 | 526 |
| 2003-12-11 | 555 | 555 | 537 | 537 | 10,000 | 537 |
| 2003-12-10 | 569 | 569 | 555 | 555 | 6,000 | 555 |
| 2003-12-09 | 574 | 574 | 550 | 550 | 12,000 | 550 |
| 2003-12-08 | 550 | 564 | 545 | 564 | 7,000 | 564 |
| 2003-12-05 | 559 | 559 | 540 | 540 | 4,000 | 540 |
| 2003-12-04 | 535 | 550 | 535 | 550 | 11,000 | 550 |
| 2003-12-03 | 536 | 536 | 535 | 536 | 5,000 | 536 |
| 2003-12-02 | 547 | 551 | 540 | 540 | 14,000 | 540 |
| 2003-12-01 | 547 | 548 | 540 | 547 | 11,000 | 547 |
| 2003-11-28 | 537 | 551 | 537 | 550 | 18,000 | 550 |
| 2003-11-27 | 533 | 538 | 532 | 538 | 6,000 | 538 |
| 2003-11-26 | 546 | 546 | 526 | 531 | 8,000 | 531 |
| 2003-11-25 | 523 | 527 | 523 | 526 | 5,000 | 526 |
| 2003-11-21 | 527 | 527 | 520 | 520 | 10,000 | 520 |
| 2003-11-20 | 522 | 525 | 522 | 525 | 4,000 | 525 |
| 2003-11-19 | 550 | 550 | 530 | 540 | 11,000 | 540 |
| 2003-11-18 | 529 | 530 | 529 | 530 | 9,000 | 530 |
| 2003-11-17 | 530 | 540 | 530 | 530 | 14,000 | 530 |
| 2003-11-14 | 554 | 554 | 550 | 550 | 19,000 | 550 |
| 2003-11-13 | 580 | 580 | 553 | 553 | 6,000 | 553 |
| 2003-11-12 | 540 | 580 | 540 | 571 | 20,000 | 571 |
| 2003-11-11 | 557 | 557 | 550 | 550 | 7,000 | 550 |
| 2003-11-10 | 572 | 572 | 572 | 572 | 1,000 | 572 |
| 2003-11-07 | 567 | 572 | 567 | 572 | 4,000 | 572 |
| 2003-11-06 | 587 | 587 | 577 | 577 | 18,000 | 577 |
| 2003-11-05 | 598 | 598 | 588 | 588 | 13,000 | 588 |
| 2003-11-04 | 584 | 588 | 584 | 588 | 18,000 | 588 |
| 2003-10-31 | 580 | 583 | 579 | 583 | 7,000 | 583 |
| 2003-10-30 | 556 | 587 | 556 | 580 | 5,000 | 580 |
| 2003-10-29 | 565 | 565 | 550 | 553 | 31,000 | 553 |
| 2003-10-28 | 566 | 566 | 560 | 565 | 17,000 | 565 |
| 2003-10-27 | 569 | 569 | 565 | 565 | 19,000 | 565 |
| 2003-10-24 | 553 | 593 | 553 | 575 | 16,000 | 575 |
| 2003-10-23 | 594 | 594 | 593 | 593 | 6,000 | 593 |
| 2003-10-22 | 614 | 614 | 601 | 608 | 9,000 | 608 |
| 2003-10-21 | 615 | 615 | 610 | 613 | 13,000 | 613 |
| 2003-10-20 | 601 | 603 | 601 | 603 | 10,000 | 603 |
| 2003-10-17 | 603 | 605 | 603 | 604 | 10,000 | 604 |
| 2003-10-16 | 602 | 603 | 602 | 602 | 4,000 | 602 |
| 2003-10-15 | 611 | 611 | 605 | 609 | 5,000 | 609 |
| 2003-10-14 | 605 | 610 | 605 | 605 | 23,000 | 605 |
| 2003-10-10 | 605 | 610 | 601 | 601 | 16,000 | 601 |
| 2003-10-09 | 619 | 620 | 610 | 610 | 15,000 | 610 |
| 2003-10-08 | 630 | 630 | 617 | 617 | 25,000 | 617 |
| 2003-10-07 | 650 | 650 | 632 | 632 | 16,000 | 632 |
| 2003-10-06 | 640 | 650 | 640 | 647 | 32,000 | 647 |
| 2003-10-03 | 620 | 630 | 612 | 630 | 26,000 | 630 |
| 2003-10-02 | 626 | 626 | 605 | 609 | 60,000 | 609 |
| 2003-10-01 | 656 | 656 | 621 | 621 | 40,000 | 621 |
| 2003-09-30 | 633 | 647 | 633 | 646 | 6,000 | 646 |
| 2003-09-29 | 625 | 637 | 625 | 633 | 12,000 | 633 |
| 2003-09-26 | 635 | 635 | 624 | 625 | 10,000 | 625 |
| 2003-09-25 | 651 | 651 | 632 | 636 | 15,000 | 636 |
| 2003-09-24 | 670 | 670 | 654 | 654 | 27,000 | 654 |
| 2003-09-22 | 655 | 671 | 655 | 671 | 26,000 | 671 |
| 2003-09-19 | 676 | 677 | 658 | 668 | 18,000 | 668 |
| 2003-09-18 | 665 | 678 | 653 | 678 | 29,000 | 678 |
| 2003-09-17 | 679 | 679 | 660 | 668 | 19,000 | 668 |
| 2003-09-16 | 683 | 683 | 669 | 678 | 16,000 | 678 |
| 2003-09-12 | 680 | 680 | 671 | 674 | 44,000 | 674 |
| 2003-09-11 | 663 | 681 | 663 | 678 | 12,000 | 678 |
| 2003-09-10 | 680 | 683 | 677 | 683 | 10,000 | 683 |
| 2003-09-09 | 685 | 686 | 673 | 680 | 25,000 | 680 |
| 2003-09-08 | 649 | 690 | 649 | 689 | 36,000 | 689 |
| 2003-09-05 | 680 | 681 | 663 | 671 | 31,000 | 671 |
| 2003-09-04 | 686 | 686 | 680 | 680 | 16,000 | 680 |
| 2003-09-03 | 689 | 693 | 674 | 676 | 35,000 | 676 |
| 2003-09-02 | 688 | 700 | 674 | 679 | 100,000 | 679 |
| 2003-09-01 | 687 | 693 | 679 | 683 | 81,000 | 683 |
| 2003-08-29 | 632 | 645 | 625 | 637 | 47,000 | 637 |
| 2003-08-28 | 637 | 640 | 625 | 625 | 53,000 | 625 |
| 2003-08-27 | 635 | 637 | 630 | 631 | 47,000 | 631 |
| 2003-08-26 | 628 | 635 | 618 | 622 | 28,000 | 622 |
| 2003-08-25 | 631 | 631 | 618 | 618 | 49,000 | 618 |
| 2003-08-22 | 647 | 647 | 611 | 611 | 123,000 | 611 |
| 2003-08-21 | 609 | 619 | 602 | 607 | 37,000 | 607 |
| 2003-08-20 | 604 | 614 | 596 | 609 | 85,000 | 609 |
| 2003-08-19 | 567 | 583 | 565 | 574 | 42,000 | 574 |
| 2003-08-18 | 565 | 565 | 555 | 561 | 39,000 | 561 |
| 2003-08-15 | 566 | 578 | 555 | 555 | 39,000 | 555 |
| 2003-08-14 | 559 | 559 | 555 | 558 | 9,000 | 558 |
| 2003-08-13 | 551 | 563 | 551 | 559 | 32,000 | 559 |
| 2003-08-12 | 550 | 580 | 550 | 561 | 12,000 | 561 |
| 2003-08-11 | 545 | 545 | 534 | 534 | 7,000 | 534 |
| 2003-08-08 | 529 | 539 | 525 | 525 | 33,000 | 525 |
| 2003-08-07 | 547 | 547 | 530 | 530 | 13,000 | 530 |
| 2003-08-06 | 559 | 559 | 547 | 547 | 10,000 | 547 |
| 2003-08-05 | 565 | 566 | 557 | 559 | 18,000 | 559 |
| 2003-08-04 | 586 | 586 | 567 | 571 | 34,000 | 571 |
| 2003-08-01 | 590 | 590 | 586 | 588 | 13,000 | 588 |
| 2003-07-31 | 604 | 604 | 589 | 590 | 17,000 | 590 |
| 2003-07-30 | 621 | 621 | 604 | 609 | 12,000 | 609 |
| 2003-07-29 | 625 | 640 | 615 | 621 | 60,000 | 621 |
| 2003-07-28 | 620 | 655 | 608 | 655 | 67,000 | 655 |
| 2003-07-25 | 580 | 620 | 580 | 620 | 57,000 | 620 |
| 2003-07-24 | 577 | 578 | 563 | 563 | 5,000 | 563 |
| 2003-07-23 | 541 | 557 | 541 | 557 | 13,000 | 557 |
| 2003-07-22 | 559 | 568 | 540 | 540 | 8,000 | 540 |
| 2003-07-18 | 561 | 561 | 554 | 559 | 7,000 | 559 |
| 2003-07-17 | 580 | 580 | 531 | 531 | 5,000 | 531 |
| 2003-07-16 | 600 | 605 | 580 | 580 | 15,000 | 580 |
| 2003-07-15 | 591 | 600 | 591 | 596 | 23,000 | 596 |
| 2003-07-14 | 587 | 587 | 586 | 587 | 5,000 | 587 |
| 2003-07-11 | 579 | 579 | 570 | 570 | 4,000 | 570 |
| 2003-07-10 | 577 | 587 | 577 | 579 | 10,000 | 579 |
| 2003-07-09 | 577 | 580 | 575 | 575 | 12,000 | 575 |
| 2003-07-08 | 591 | 592 | 582 | 587 | 24,000 | 587 |
| 2003-07-07 | 593 | 593 | 587 | 587 | 4,000 | 587 |
| 2003-07-04 | 594 | 594 | 575 | 593 | 8,000 | 593 |
| 2003-07-03 | 611 | 611 | 596 | 596 | 54,000 | 596 |
| 2003-07-02 | 599 | 599 | 581 | 581 | 21,000 | 581 |
| 2003-07-01 | 580 | 586 | 579 | 579 | 19,000 | 579 |
| 2003-06-30 | 592 | 592 | 579 | 580 | 14,000 | 580 |
| 2003-06-27 | 564 | 573 | 561 | 573 | 10,000 | 573 |
| 2003-06-26 | 586 | 586 | 551 | 554 | 19,000 | 554 |
| 2003-06-25 | 585 | 585 | 585 | 585 | 2,000 | 585 |
| 2003-06-24 | 586 | 586 | 580 | 581 | 11,000 | 581 |
| 2003-06-23 | 596 | 596 | 596 | 596 | 1,000 | 596 |
| 2003-06-20 | 606 | 606 | 597 | 597 | 5,000 | 597 |
| 2003-06-19 | 603 | 606 | 603 | 606 | 9,000 | 606 |
| 2003-06-18 | 619 | 619 | 601 | 605 | 14,000 | 605 |
| 2003-06-17 | 625 | 625 | 609 | 609 | 6,000 | 609 |
| 2003-06-16 | 590 | 600 | 589 | 599 | 24,000 | 599 |
| 2003-06-13 | 570 | 578 | 569 | 573 | 47,000 | 573 |
| 2003-06-12 | 570 | 570 | 550 | 550 | 11,000 | 550 |
| 2003-06-11 | 562 | 575 | 562 | 570 | 3,000 | 570 |
| 2003-06-10 | 552 | 553 | 551 | 552 | 19,000 | 552 |
| 2003-06-06 | 552 | 552 | 552 | 552 | 2,000 | 552 |
| 2003-06-05 | 570 | 570 | 549 | 561 | 5,000 | 561 |
| 2003-06-04 | 565 | 569 | 565 | 569 | 4,000 | 569 |
| 2003-06-03 | 565 | 566 | 565 | 566 | 8,000 | 566 |
| 2003-06-02 | 554 | 564 | 554 | 564 | 14,000 | 564 |
| 2003-05-30 | 550 | 554 | 546 | 554 | 9,000 | 554 |
| 2003-05-29 | 545 | 549 | 543 | 544 | 12,000 | 544 |
| 2003-05-28 | 536 | 539 | 536 | 539 | 6,000 | 539 |
| 2003-05-27 | 526 | 536 | 526 | 536 | 4,000 | 536 |
| 2003-05-26 | 543 | 543 | 533 | 533 | 3,000 | 533 |
| 2003-05-23 | 531 | 544 | 531 | 543 | 8,000 | 543 |
| 2003-05-22 | 525 | 533 | 520 | 533 | 9,000 | 533 |
| 2003-05-21 | 527 | 530 | 526 | 526 | 8,000 | 526 |
| 2003-05-20 | 527 | 538 | 527 | 536 | 4,000 | 536 |
| 2003-05-19 | 545 | 545 | 539 | 542 | 4,000 | 542 |
| 2003-05-16 | 541 | 543 | 541 | 543 | 4,000 | 543 |
| 2003-05-15 | 539 | 541 | 539 | 541 | 7,000 | 541 |
| 2003-05-14 | 548 | 549 | 543 | 546 | 11,000 | 546 |
| 2003-05-13 | 549 | 549 | 528 | 542 | 7,000 | 542 |
| 2003-05-12 | 547 | 547 | 539 | 542 | 5,000 | 542 |
| 2003-05-09 | 521 | 527 | 521 | 527 | 8,000 | 527 |
| 2003-05-08 | 521 | 524 | 520 | 520 | 8,000 | 520 |
| 2003-05-07 | 537 | 540 | 520 | 520 | 11,000 | 520 |
| 2003-05-06 | 549 | 549 | 537 | 537 | 7,000 | 537 |
| 2003-05-02 | 549 | 549 | 549 | 549 | 1,000 | 549 |
| 2003-05-01 | 530 | 550 | 530 | 542 | 4,000 | 542 |
| 2003-04-30 | 528 | 530 | 526 | 528 | 10,000 | 528 |
| 2003-04-28 | 524 | 529 | 524 | 527 | 10,000 | 527 |
| 2003-04-25 | 544 | 544 | 521 | 521 | 7,000 | 521 |
| 2003-04-24 | 544 | 544 | 527 | 529 | 7,000 | 529 |
| 2003-04-23 | 555 | 555 | 544 | 544 | 7,000 | 544 |
| 2003-04-22 | 538 | 555 | 537 | 544 | 10,000 | 544 |
| 2003-04-21 | 522 | 538 | 521 | 538 | 9,000 | 538 |
| 2003-04-18 | 521 | 525 | 521 | 522 | 6,000 | 522 |
| 2003-04-17 | 521 | 521 | 518 | 519 | 15,000 | 519 |
| 2003-04-16 | 522 | 522 | 521 | 521 | 3,000 | 521 |
| 2003-04-15 | 513 | 522 | 513 | 522 | 4,000 | 522 |
| 2003-04-14 | 510 | 521 | 510 | 510 | 11,000 | 510 |
| 2003-04-11 | 520 | 521 | 520 | 521 | 9,000 | 521 |
| 2003-04-10 | 511 | 519 | 511 | 519 | 7,000 | 519 |
| 2003-04-09 | 532 | 532 | 513 | 513 | 6,000 | 513 |
| 2003-04-08 | 522 | 539 | 522 | 534 | 7,000 | 534 |
| 2003-04-07 | 522 | 522 | 522 | 522 | 2,000 | 522 |
| 2003-04-04 | 529 | 529 | 522 | 522 | 4,000 | 522 |
| 2003-04-03 | 535 | 535 | 530 | 530 | 4,000 | 530 |
| 2003-04-02 | 490 | 509 | 486 | 509 | 19,000 | 509 |
| 2003-04-01 | 540 | 540 | 501 | 501 | 18,000 | 501 |
| 2003-03-31 | 545 | 546 | 540 | 540 | 7,000 | 540 |
| 2003-03-28 | 554 | 555 | 551 | 555 | 5,000 | 555 |
| 2003-03-27 | 548 | 555 | 548 | 555 | 13,000 | 555 |
| 2003-03-26 | 539 | 548 | 539 | 548 | 5,000 | 548 |
| 2003-03-25 | 550 | 555 | 550 | 552 | 12,000 | 552 |
| 2003-03-24 | 540 | 550 | 540 | 550 | 8,000 | 550 |
| 2003-03-20 | 536 | 536 | 526 | 526 | 8,000 | 526 |
| 2003-03-19 | 529 | 540 | 528 | 536 | 21,000 | 536 |
| 2003-03-18 | 530 | 530 | 529 | 529 | 4,000 | 529 |
| 2003-03-17 | 518 | 538 | 517 | 521 | 8,000 | 521 |
| 2003-03-14 | 520 | 520 | 518 | 518 | 46,000 | 518 |
| 2003-03-13 | 549 | 549 | 520 | 520 | 23,000 | 520 |
| 2003-03-12 | 520 | 540 | 519 | 519 | 28,000 | 519 |
| 2003-03-11 | 510 | 530 | 510 | 529 | 27,000 | 529 |
| 2003-03-10 | 489 | 511 | 489 | 509 | 12,000 | 509 |
| 2003-03-07 | 514 | 515 | 492 | 492 | 12,000 | 492 |
| 2003-03-06 | 510 | 513 | 500 | 513 | 21,000 | 513 |
| 2003-03-05 | 508 | 508 | 500 | 507 | 8,000 | 507 |
| 2003-03-04 | 500 | 510 | 484 | 510 | 21,000 | 510 |
| 2003-03-03 | 475 | 490 | 475 | 490 | 3,000 | 490 |
| 2003-02-28 | 470 | 472 | 465 | 465 | 12,000 | 465 |
| 2003-02-27 | 455 | 470 | 455 | 470 | 8,000 | 470 |
| 2003-02-26 | 475 | 475 | 461 | 465 | 7,000 | 465 |
| 2003-02-25 | 479 | 479 | 470 | 470 | 8,000 | 470 |
| 2003-02-24 | 488 | 488 | 478 | 484 | 5,000 | 484 |
| 2003-02-21 | 485 | 485 | 480 | 483 | 6,000 | 483 |
| 2003-02-20 | 495 | 495 | 483 | 488 | 10,000 | 488 |
| 2003-02-19 | 507 | 507 | 504 | 505 | 6,000 | 505 |
| 2003-02-18 | 518 | 530 | 500 | 507 | 11,000 | 507 |
| 2003-02-17 | 512 | 527 | 510 | 520 | 9,000 | 520 |
| 2003-02-14 | 520 | 520 | 511 | 517 | 13,000 | 517 |
| 2003-02-13 | 513 | 519 | 513 | 519 | 5,000 | 519 |
| 2003-02-12 | 519 | 523 | 512 | 513 | 10,000 | 513 |
| 2003-02-10 | 538 | 538 | 516 | 517 | 21,000 | 517 |
| 2003-02-07 | 474 | 509 | 474 | 508 | 28,000 | 508 |
| 2003-02-06 | 449 | 460 | 446 | 460 | 14,000 | 460 |
| 2003-02-05 | 437 | 441 | 435 | 440 | 11,000 | 440 |
| 2003-02-04 | 430 | 436 | 429 | 436 | 9,000 | 436 |
| 2003-02-03 | 433 | 439 | 429 | 430 | 16,000 | 430 |
| 2003-01-31 | 429 | 429 | 421 | 428 | 15,000 | 428 |
| 2003-01-30 | 430 | 430 | 426 | 429 | 9,000 | 429 |
| 2003-01-29 | 437 | 437 | 426 | 426 | 27,000 | 426 |
| 2003-01-28 | 433 | 437 | 433 | 436 | 16,000 | 436 |
| 2003-01-27 | 439 | 439 | 422 | 432 | 11,000 | 432 |
| 2003-01-24 | 417 | 425 | 417 | 425 | 14,000 | 425 |
| 2003-01-23 | 419 | 426 | 417 | 422 | 12,000 | 422 |
| 2003-01-22 | 434 | 434 | 408 | 408 | 7,000 | 408 |
| 2003-01-21 | 425 | 430 | 425 | 428 | 12,000 | 428 |
| 2003-01-20 | 419 | 424 | 419 | 424 | 4,000 | 424 |
| 2003-01-17 | 418 | 420 | 418 | 420 | 6,000 | 420 |
| 2003-01-16 | 405 | 412 | 405 | 412 | 5,000 | 412 |
| 2003-01-15 | 426 | 426 | 423 | 425 | 11,000 | 425 |
| 2003-01-14 | 410 | 420 | 410 | 420 | 14,000 | 420 |
| 2003-01-10 | 391 | 417 | 391 | 417 | 16,000 | 417 |
| 2003-01-09 | 411 | 411 | 389 | 396 | 14,000 | 396 |
| 2003-01-08 | 436 | 438 | 431 | 431 | 10,000 | 431 |
| 2003-01-07 | 434 | 434 | 432 | 434 | 6,000 | 434 |
| 2003-01-06 | 412 | 434 | 412 | 434 | 7,000 | 434 |
分割・併合履歴 ： [1992-03-26]1株→1.4株
