6293 日精樹脂工業(株) の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 1,341 | 1,359 | 1,317 | 1,328 | 13,400 | 1,328 |
| 2005-12-29 | 1,394 | 1,397 | 1,350 | 1,357 | 15,200 | 1,357 |
| 2005-12-28 | 1,351 | 1,398 | 1,335 | 1,384 | 38,700 | 1,384 |
| 2005-12-27 | 1,370 | 1,381 | 1,321 | 1,327 | 57,200 | 1,327 |
| 2005-12-26 | 1,336 | 1,398 | 1,330 | 1,370 | 69,400 | 1,370 |
| 2005-12-22 | 1,289 | 1,350 | 1,285 | 1,316 | 57,800 | 1,316 |
| 2005-12-21 | 1,245 | 1,276 | 1,230 | 1,269 | 36,800 | 1,269 |
| 2005-12-20 | 1,245 | 1,250 | 1,227 | 1,249 | 35,500 | 1,249 |
| 2005-12-19 | 1,220 | 1,253 | 1,205 | 1,247 | 38,300 | 1,247 |
| 2005-12-16 | 1,245 | 1,245 | 1,212 | 1,239 | 35,600 | 1,239 |
| 2005-12-15 | 1,231 | 1,247 | 1,230 | 1,241 | 25,900 | 1,241 |
| 2005-12-14 | 1,239 | 1,239 | 1,212 | 1,230 | 62,600 | 1,230 |
| 2005-12-13 | 1,200 | 1,265 | 1,200 | 1,241 | 78,700 | 1,241 |
| 2005-12-12 | 1,190 | 1,200 | 1,180 | 1,194 | 19,300 | 1,194 |
| 2005-12-09 | 1,179 | 1,194 | 1,172 | 1,175 | 50,900 | 1,175 |
| 2005-12-08 | 1,188 | 1,188 | 1,166 | 1,172 | 29,400 | 1,172 |
| 2005-12-07 | 1,181 | 1,194 | 1,175 | 1,188 | 28,100 | 1,188 |
| 2005-12-06 | 1,180 | 1,190 | 1,180 | 1,184 | 26,100 | 1,184 |
| 2005-12-05 | 1,176 | 1,182 | 1,167 | 1,181 | 53,400 | 1,181 |
| 2005-12-02 | 1,166 | 1,182 | 1,165 | 1,182 | 14,000 | 1,182 |
| 2005-12-01 | 1,180 | 1,182 | 1,152 | 1,182 | 32,400 | 1,182 |
| 2005-11-30 | 1,187 | 1,187 | 1,178 | 1,186 | 37,200 | 1,186 |
| 2005-11-29 | 1,183 | 1,186 | 1,174 | 1,180 | 60,600 | 1,180 |
| 2005-11-28 | 1,180 | 1,185 | 1,177 | 1,183 | 17,600 | 1,183 |
| 2005-11-25 | 1,180 | 1,180 | 1,166 | 1,176 | 17,900 | 1,176 |
| 2005-11-24 | 1,180 | 1,186 | 1,170 | 1,170 | 32,700 | 1,170 |
| 2005-11-22 | 1,167 | 1,187 | 1,161 | 1,186 | 23,400 | 1,186 |
| 2005-11-21 | 1,171 | 1,181 | 1,153 | 1,167 | 42,300 | 1,167 |
| 2005-11-18 | 1,175 | 1,189 | 1,166 | 1,181 | 69,600 | 1,181 |
| 2005-11-17 | 1,198 | 1,198 | 1,168 | 1,174 | 58,200 | 1,174 |
| 2005-11-16 | 1,178 | 1,190 | 1,177 | 1,190 | 77,700 | 1,190 |
| 2005-11-15 | 1,166 | 1,181 | 1,165 | 1,175 | 76,700 | 1,175 |
| 2005-11-14 | 1,151 | 1,187 | 1,149 | 1,165 | 78,700 | 1,165 |
| 2005-11-11 | 1,140 | 1,151 | 1,122 | 1,146 | 74,000 | 1,146 |
| 2005-11-10 | 1,105 | 1,138 | 1,099 | 1,138 | 69,300 | 1,138 |
| 2005-11-09 | 1,102 | 1,115 | 1,099 | 1,102 | 22,800 | 1,102 |
| 2005-11-08 | 1,080 | 1,105 | 1,069 | 1,099 | 112,300 | 1,099 |
| 2005-11-07 | 1,099 | 1,099 | 1,059 | 1,069 | 29,500 | 1,069 |
| 2005-11-04 | 1,050 | 1,080 | 1,048 | 1,079 | 41,500 | 1,079 |
| 2005-11-02 | 1,040 | 1,062 | 1,040 | 1,042 | 46,700 | 1,042 |
| 2005-11-01 | 1,061 | 1,061 | 1,040 | 1,050 | 14,700 | 1,050 |
| 2005-10-31 | 1,050 | 1,067 | 1,047 | 1,061 | 23,300 | 1,061 |
| 2005-10-28 | 1,030 | 1,049 | 1,020 | 1,037 | 42,000 | 1,037 |
| 2005-10-27 | 1,022 | 1,025 | 1,016 | 1,024 | 24,300 | 1,024 |
| 2005-10-26 | 1,012 | 1,023 | 1,012 | 1,022 | 18,900 | 1,022 |
| 2005-10-25 | 1,010 | 1,028 | 996 | 1,011 | 24,800 | 1,011 |
| 2005-10-24 | 991 | 1,000 | 991 | 993 | 16,800 | 993 |
| 2005-10-21 | 993 | 1,010 | 991 | 1,010 | 25,500 | 1,010 |
| 2005-10-20 | 1,020 | 1,035 | 995 | 1,008 | 21,700 | 1,008 |
| 2005-10-19 | 1,000 | 1,023 | 992 | 1,007 | 34,400 | 1,007 |
| 2005-10-18 | 1,035 | 1,035 | 1,002 | 1,009 | 28,500 | 1,009 |
| 2005-10-17 | 1,028 | 1,029 | 1,015 | 1,023 | 29,800 | 1,023 |
| 2005-10-14 | 1,037 | 1,037 | 1,000 | 1,010 | 20,800 | 1,010 |
| 2005-10-13 | 1,033 | 1,033 | 1,000 | 1,018 | 42,700 | 1,018 |
| 2005-10-12 | 1,049 | 1,050 | 1,016 | 1,017 | 37,300 | 1,017 |
| 2005-10-11 | 985 | 1,036 | 984 | 1,033 | 39,500 | 1,033 |
| 2005-10-07 | 991 | 995 | 980 | 980 | 28,400 | 980 |
| 2005-10-06 | 1,009 | 1,009 | 986 | 998 | 23,500 | 998 |
| 2005-10-05 | 1,064 | 1,064 | 1,025 | 1,035 | 32,600 | 1,035 |
| 2005-10-04 | 1,053 | 1,060 | 1,040 | 1,059 | 39,400 | 1,059 |
| 2005-10-03 | 1,100 | 1,100 | 1,040 | 1,053 | 48,000 | 1,053 |
| 2005-09-30 | 1,099 | 1,099 | 1,060 | 1,073 | 59,500 | 1,073 |
| 2005-09-29 | 1,098 | 1,100 | 1,081 | 1,098 | 85,800 | 1,098 |
| 2005-09-28 | 1,089 | 1,100 | 1,081 | 1,099 | 93,100 | 1,099 |
| 2005-09-27 | 1,050 | 1,086 | 1,048 | 1,085 | 69,000 | 1,085 |
| 2005-09-26 | 1,060 | 1,066 | 1,045 | 1,053 | 69,500 | 1,053 |
| 2005-09-22 | 1,050 | 1,080 | 1,025 | 1,060 | 103,100 | 1,060 |
| 2005-09-21 | 1,079 | 1,099 | 1,050 | 1,088 | 265,700 | 1,088 |
| 2005-09-20 | 1,045 | 1,045 | 1,021 | 1,045 | 378,700 | 1,045 |
| 2005-09-16 | 929 | 948 | 928 | 945 | 94,900 | 945 |
| 2005-09-15 | 923 | 940 | 920 | 924 | 62,700 | 924 |
| 2005-09-14 | 928 | 928 | 918 | 920 | 36,000 | 920 |
| 2005-09-13 | 926 | 930 | 922 | 925 | 23,900 | 925 |
| 2005-09-12 | 928 | 930 | 923 | 924 | 12,800 | 924 |
| 2005-09-09 | 912 | 920 | 911 | 918 | 60,800 | 918 |
| 2005-09-08 | 918 | 922 | 905 | 910 | 26,800 | 910 |
| 2005-09-07 | 925 | 928 | 918 | 920 | 27,300 | 920 |
| 2005-09-06 | 909 | 929 | 909 | 916 | 73,200 | 916 |
| 2005-09-05 | 900 | 908 | 895 | 903 | 46,500 | 903 |
| 2005-09-02 | 897 | 900 | 895 | 896 | 32,100 | 896 |
| 2005-09-01 | 896 | 899 | 888 | 891 | 20,900 | 891 |
| 2005-08-31 | 886 | 894 | 880 | 886 | 40,500 | 886 |
| 2005-08-30 | 889 | 896 | 883 | 896 | 17,500 | 896 |
| 2005-08-29 | 891 | 891 | 881 | 884 | 23,100 | 884 |
| 2005-08-26 | 884 | 894 | 884 | 890 | 21,000 | 890 |
| 2005-08-25 | 887 | 891 | 881 | 883 | 16,600 | 883 |
| 2005-08-24 | 879 | 894 | 876 | 886 | 24,100 | 886 |
| 2005-08-23 | 876 | 884 | 875 | 875 | 13,900 | 875 |
| 2005-08-22 | 878 | 883 | 874 | 875 | 25,000 | 875 |
| 2005-08-19 | 894 | 894 | 880 | 882 | 14,800 | 882 |
| 2005-08-18 | 895 | 897 | 891 | 894 | 9,500 | 894 |
| 2005-08-17 | 900 | 905 | 895 | 899 | 12,000 | 899 |
| 2005-08-16 | 910 | 910 | 898 | 902 | 31,700 | 902 |
| 2005-08-15 | 904 | 910 | 901 | 905 | 22,200 | 905 |
| 2005-08-12 | 892 | 908 | 892 | 901 | 45,300 | 901 |
| 2005-08-11 | 900 | 904 | 890 | 892 | 15,800 | 892 |
| 2005-08-10 | 875 | 900 | 873 | 895 | 29,900 | 895 |
| 2005-08-09 | 865 | 892 | 860 | 874 | 15,900 | 874 |
| 2005-08-08 | 841 | 867 | 810 | 867 | 25,500 | 867 |
| 2005-08-05 | 887 | 887 | 863 | 867 | 46,100 | 867 |
| 2005-08-04 | 905 | 910 | 889 | 894 | 34,200 | 894 |
| 2005-08-03 | 893 | 912 | 889 | 890 | 43,600 | 890 |
| 2005-08-02 | 889 | 890 | 885 | 889 | 15,900 | 889 |
| 2005-08-01 | 888 | 894 | 884 | 887 | 13,000 | 887 |
| 2005-07-29 | 890 | 895 | 879 | 888 | 23,300 | 888 |
| 2005-07-28 | 894 | 894 | 880 | 882 | 14,300 | 882 |
| 2005-07-27 | 892 | 895 | 890 | 890 | 14,000 | 890 |
| 2005-07-26 | 893 | 893 | 886 | 892 | 16,000 | 892 |
| 2005-07-25 | 891 | 894 | 880 | 888 | 20,000 | 888 |
| 2005-07-22 | 861 | 888 | 861 | 881 | 21,200 | 881 |
| 2005-07-21 | 882 | 888 | 875 | 881 | 24,800 | 881 |
| 2005-07-20 | 881 | 884 | 877 | 878 | 21,900 | 878 |
| 2005-07-19 | 881 | 885 | 871 | 883 | 26,900 | 883 |
| 2005-07-15 | 883 | 894 | 881 | 885 | 29,300 | 885 |
| 2005-07-14 | 888 | 897 | 880 | 880 | 23,000 | 880 |
| 2005-07-13 | 880 | 886 | 871 | 878 | 11,500 | 878 |
| 2005-07-12 | 890 | 899 | 860 | 879 | 23,900 | 879 |
| 2005-07-11 | 885 | 893 | 885 | 888 | 13,900 | 888 |
| 2005-07-08 | 863 | 888 | 863 | 880 | 51,800 | 880 |
| 2005-07-07 | 853 | 874 | 852 | 873 | 33,200 | 873 |
| 2005-07-06 | 857 | 865 | 856 | 856 | 23,900 | 856 |
| 2005-07-05 | 865 | 865 | 857 | 857 | 23,000 | 857 |
| 2005-07-04 | 853 | 869 | 853 | 868 | 19,800 | 868 |
| 2005-07-01 | 854 | 864 | 851 | 851 | 10,700 | 851 |
| 2005-06-30 | 866 | 870 | 852 | 852 | 14,500 | 852 |
| 2005-06-29 | 871 | 879 | 866 | 866 | 11,500 | 866 |
| 2005-06-28 | 869 | 870 | 851 | 870 | 14,600 | 870 |
| 2005-06-27 | 862 | 870 | 853 | 860 | 21,900 | 860 |
| 2005-06-24 | 864 | 869 | 845 | 867 | 15,700 | 867 |
| 2005-06-23 | 859 | 879 | 859 | 864 | 33,300 | 864 |
| 2005-06-22 | 838 | 860 | 838 | 850 | 56,600 | 850 |
| 2005-06-21 | 835 | 844 | 831 | 837 | 5,500 | 837 |
| 2005-06-20 | 845 | 850 | 828 | 837 | 19,500 | 837 |
| 2005-06-17 | 834 | 843 | 827 | 840 | 29,000 | 840 |
| 2005-06-16 | 835 | 839 | 827 | 834 | 31,800 | 834 |
| 2005-06-15 | 830 | 839 | 821 | 839 | 38,000 | 839 |
| 2005-06-14 | 823 | 840 | 823 | 830 | 32,600 | 830 |
| 2005-06-13 | 849 | 849 | 803 | 823 | 27,500 | 823 |
| 2005-06-10 | 831 | 851 | 831 | 850 | 78,100 | 850 |
| 2005-06-09 | 815 | 829 | 815 | 829 | 51,500 | 829 |
| 2005-06-08 | 815 | 829 | 810 | 815 | 37,800 | 815 |
| 2005-06-07 | 808 | 820 | 801 | 814 | 37,600 | 814 |
| 2005-06-06 | 795 | 810 | 791 | 808 | 80,600 | 808 |
| 2005-06-03 | 796 | 796 | 780 | 785 | 28,700 | 785 |
| 2005-06-02 | 794 | 800 | 789 | 792 | 32,900 | 792 |
| 2005-06-01 | 783 | 794 | 770 | 788 | 46,500 | 788 |
| 2005-05-31 | 768 | 789 | 756 | 788 | 57,500 | 788 |
| 2005-05-30 | 756 | 770 | 752 | 758 | 29,200 | 758 |
| 2005-05-27 | 766 | 770 | 760 | 762 | 36,800 | 762 |
| 2005-05-26 | 737 | 758 | 735 | 755 | 118,100 | 755 |
| 2005-05-25 | 758 | 768 | 726 | 734 | 81,900 | 734 |
| 2005-05-24 | 794 | 800 | 775 | 776 | 42,900 | 776 |
| 2005-05-23 | 842 | 844 | 795 | 804 | 65,700 | 804 |
| 2005-05-20 | 845 | 850 | 841 | 841 | 11,600 | 841 |
| 2005-05-19 | 840 | 850 | 820 | 842 | 19,000 | 842 |
| 2005-05-18 | 842 | 851 | 810 | 810 | 26,200 | 810 |
| 2005-05-17 | 871 | 876 | 839 | 839 | 19,100 | 839 |
| 2005-05-16 | 888 | 888 | 857 | 869 | 16,300 | 869 |
| 2005-05-13 | 894 | 895 | 880 | 888 | 15,800 | 888 |
| 2005-05-12 | 883 | 897 | 878 | 886 | 12,300 | 886 |
| 2005-05-11 | 900 | 900 | 877 | 880 | 30,100 | 880 |
| 2005-05-10 | 877 | 897 | 870 | 897 | 45,600 | 897 |
| 2005-05-09 | 879 | 880 | 867 | 876 | 14,800 | 876 |
| 2005-05-06 | 872 | 880 | 862 | 880 | 9,500 | 880 |
| 2005-05-02 | 844 | 868 | 838 | 858 | 22,400 | 858 |
| 2005-04-28 | 870 | 870 | 861 | 864 | 12,000 | 864 |
| 2005-04-27 | 863 | 867 | 860 | 860 | 10,000 | 860 |
| 2005-04-26 | 866 | 870 | 865 | 869 | 8,000 | 869 |
| 2005-04-25 | 865 | 875 | 865 | 865 | 11,000 | 865 |
| 2005-04-22 | 870 | 878 | 865 | 865 | 19,000 | 865 |
| 2005-04-21 | 863 | 863 | 835 | 850 | 16,000 | 850 |
| 2005-04-20 | 853 | 873 | 853 | 873 | 28,000 | 873 |
| 2005-04-19 | 846 | 854 | 835 | 845 | 36,000 | 845 |
| 2005-04-18 | 846 | 856 | 826 | 850 | 73,000 | 850 |
| 2005-04-15 | 911 | 912 | 886 | 896 | 56,000 | 896 |
| 2005-04-14 | 918 | 925 | 915 | 921 | 47,000 | 921 |
| 2005-04-13 | 920 | 920 | 914 | 920 | 19,000 | 920 |
| 2005-04-12 | 934 | 934 | 916 | 920 | 42,000 | 920 |
| 2005-04-11 | 940 | 940 | 924 | 934 | 34,000 | 934 |
| 2005-04-08 | 926 | 939 | 924 | 939 | 68,000 | 939 |
| 2005-04-07 | 916 | 929 | 912 | 924 | 57,000 | 924 |
| 2005-04-06 | 919 | 922 | 913 | 916 | 56,000 | 916 |
| 2005-04-05 | 895 | 910 | 892 | 910 | 71,000 | 910 |
| 2005-04-04 | 877 | 894 | 875 | 893 | 79,000 | 893 |
| 2005-04-01 | 871 | 876 | 862 | 876 | 27,000 | 876 |
| 2005-03-31 | 871 | 878 | 862 | 874 | 24,000 | 874 |
| 2005-03-30 | 870 | 876 | 861 | 862 | 106,000 | 862 |
| 2005-03-29 | 877 | 880 | 859 | 872 | 29,000 | 872 |
| 2005-03-28 | 865 | 882 | 840 | 880 | 49,000 | 880 |
| 2005-03-25 | 895 | 895 | 859 | 865 | 70,000 | 865 |
| 2005-03-24 | 882 | 899 | 874 | 899 | 109,000 | 899 |
| 2005-03-23 | 911 | 919 | 892 | 894 | 82,000 | 894 |
| 2005-03-22 | 913 | 930 | 901 | 919 | 116,000 | 919 |
| 2005-03-18 | 902 | 925 | 895 | 923 | 61,000 | 923 |
| 2005-03-17 | 898 | 908 | 894 | 902 | 66,000 | 902 |
| 2005-03-16 | 935 | 935 | 902 | 918 | 142,000 | 918 |
| 2005-03-15 | 960 | 969 | 931 | 945 | 75,000 | 945 |
| 2005-03-14 | 953 | 973 | 930 | 960 | 107,000 | 960 |
| 2005-03-11 | 924 | 957 | 924 | 951 | 124,000 | 951 |
| 2005-03-10 | 927 | 932 | 921 | 923 | 30,000 | 923 |
| 2005-03-09 | 916 | 935 | 914 | 922 | 101,000 | 922 |
| 2005-03-08 | 910 | 918 | 910 | 912 | 52,000 | 912 |
| 2005-03-07 | 910 | 920 | 903 | 910 | 56,000 | 910 |
| 2005-03-04 | 914 | 918 | 908 | 912 | 61,000 | 912 |
| 2005-03-03 | 899 | 930 | 890 | 915 | 153,000 | 915 |
| 2005-03-02 | 879 | 894 | 875 | 892 | 89,000 | 892 |
| 2005-03-01 | 878 | 881 | 872 | 881 | 20,000 | 881 |
| 2005-02-28 | 880 | 885 | 870 | 877 | 64,000 | 877 |
| 2005-02-25 | 865 | 880 | 862 | 880 | 48,000 | 880 |
| 2005-02-24 | 866 | 870 | 865 | 869 | 21,000 | 869 |
| 2005-02-23 | 853 | 866 | 853 | 866 | 31,000 | 866 |
| 2005-02-22 | 873 | 874 | 865 | 872 | 45,000 | 872 |
| 2005-02-21 | 850 | 864 | 850 | 864 | 40,000 | 864 |
| 2005-02-18 | 847 | 850 | 830 | 845 | 59,000 | 845 |
| 2005-02-17 | 861 | 866 | 844 | 860 | 57,000 | 860 |
| 2005-02-16 | 878 | 885 | 865 | 871 | 55,000 | 871 |
| 2005-02-15 | 889 | 889 | 870 | 878 | 41,000 | 878 |
| 2005-02-14 | 890 | 895 | 885 | 890 | 78,000 | 890 |
| 2005-02-10 | 863 | 887 | 860 | 880 | 74,000 | 880 |
| 2005-02-09 | 862 | 867 | 853 | 864 | 94,000 | 864 |
| 2005-02-08 | 828 | 865 | 828 | 863 | 92,000 | 863 |
| 2005-02-07 | 822 | 830 | 822 | 827 | 51,000 | 827 |
| 2005-02-04 | 810 | 825 | 803 | 825 | 62,000 | 825 |
| 2005-02-03 | 810 | 817 | 805 | 813 | 51,000 | 813 |
| 2005-02-02 | 810 | 810 | 805 | 807 | 46,000 | 807 |
| 2005-02-01 | 810 | 813 | 806 | 811 | 62,000 | 811 |
| 2005-01-31 | 815 | 835 | 815 | 820 | 61,000 | 820 |
| 2005-01-28 | 811 | 816 | 805 | 813 | 71,000 | 813 |
| 2005-01-27 | 810 | 815 | 805 | 810 | 133,000 | 810 |
| 2005-01-26 | 805 | 809 | 802 | 806 | 31,000 | 806 |
| 2005-01-25 | 800 | 805 | 798 | 798 | 25,000 | 798 |
| 2005-01-24 | 787 | 800 | 787 | 795 | 28,000 | 795 |
| 2005-01-21 | 789 | 797 | 781 | 796 | 32,000 | 796 |
| 2005-01-20 | 795 | 800 | 793 | 796 | 45,000 | 796 |
| 2005-01-19 | 810 | 810 | 803 | 804 | 28,000 | 804 |
| 2005-01-18 | 819 | 819 | 800 | 801 | 76,000 | 801 |
| 2005-01-17 | 790 | 821 | 788 | 810 | 105,000 | 810 |
| 2005-01-14 | 773 | 778 | 762 | 778 | 30,000 | 778 |
| 2005-01-13 | 775 | 776 | 770 | 773 | 22,000 | 773 |
| 2005-01-12 | 765 | 774 | 759 | 767 | 42,000 | 767 |
| 2005-01-11 | 772 | 775 | 766 | 775 | 43,000 | 775 |
| 2005-01-07 | 750 | 765 | 750 | 758 | 41,000 | 758 |
| 2005-01-06 | 739 | 746 | 736 | 745 | 24,000 | 745 |
| 2005-01-05 | 743 | 743 | 738 | 740 | 30,000 | 740 |
| 2005-01-04 | 756 | 756 | 750 | 750 | 9,000 | 750 |
分割・併合履歴 ： [1992-03-26]1株→1.4株
