6293 日精樹脂工業(株) の時系列データ [2007年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2007-12-28	454	456	444	449	31,400	449
2007-12-27	448	457	448	450	25,100	450
2007-12-26	437	449	437	448	41,700	448
2007-12-25	432	438	430	435	42,900	435
2007-12-21	422	430	420	430	52,500	430
2007-12-20	448	452	414	418	104,500	418
2007-12-19	450	457	447	448	34,700	448
2007-12-18	455	461	442	450	73,100	450
2007-12-17	470	475	460	465	83,300	465
2007-12-14	478	479	467	470	62,100	470
2007-12-13	475	479	466	466	29,600	466
2007-12-12	466	476	460	474	29,700	474
2007-12-11	477	477	469	470	62,700	470
2007-12-10	480	480	467	472	72,900	472
2007-12-07	488	492	469	480	120,500	480
2007-12-06	484	489	484	488	35,000	488
2007-12-05	485	486	484	484	17,300	484
2007-12-04	486	490	484	484	30,100	484
2007-12-03	490	493	480	484	59,600	484
2007-11-30	485	491	485	488	48,300	488
2007-11-29	490	493	488	489	34,800	489
2007-11-28	494	500	482	483	34,200	483
2007-11-27	474	500	474	489	37,300	489
2007-11-26	478	483	474	478	24,000	478
2007-11-22	463	473	463	470	27,900	470
2007-11-21	470	472	463	463	37,300	463
2007-11-20	456	463	440	460	61,500	460
2007-11-19	470	475	455	456	34,300	456
2007-11-16	477	477	460	463	48,500	463
2007-11-15	479	484	475	477	62,500	477
2007-11-14	470	482	470	479	29,300	479
2007-11-13	456	467	454	467	48,700	467
2007-11-12	474	482	461	461	44,000	461
2007-11-09	481	487	479	479	43,300	479
2007-11-08	475	481	466	478	70,500	478
2007-11-07	515	516	477	479	156,200	479
2007-11-06	511	526	510	519	96,200	519
2007-11-05	510	522	502	502	135,900	502
2007-11-02	548	567	535	560	30,800	560
2007-11-01	568	580	568	575	30,600	575
2007-10-31	558	573	555	568	38,300	568
2007-10-30	564	584	541	551	102,500	551
2007-10-29	558	584	558	576	93,400	576
2007-10-26	538	538	531	538	29,300	538
2007-10-25	530	549	530	538	54,400	538
2007-10-24	532	569	525	530	61,800	530
2007-10-23	528	539	522	522	24,300	522
2007-10-22	510	538	510	525	49,200	525
2007-10-19	544	545	537	540	23,900	540
2007-10-18	540	547	534	545	50,900	545
2007-10-17	556	561	541	547	38,900	547
2007-10-16	566	573	555	556	40,100	556
2007-10-15	573	577	565	569	44,200	569
2007-10-12	581	582	560	571	78,400	571
2007-10-11	577	588	576	582	45,900	582
2007-10-10	590	591	585	587	27,900	587
2007-10-09	587	592	583	588	49,500	588
2007-10-05	590	590	578	580	26,200	580
2007-10-04	588	590	576	590	30,500	590
2007-10-03	607	608	588	590	72,800	590
2007-10-02	595	614	585	590	84,800	590
2007-10-01	568	592	568	584	90,000	584
2007-09-28	547	560	539	548	82,400	548
2007-09-27	500	527	500	524	54,800	524
2007-09-26	495	497	487	490	58,400	490
2007-09-25	500	500	475	490	115,500	490
2007-09-21	505	514	505	505	37,300	505
2007-09-20	521	524	514	515	49,200	515
2007-09-19	534	564	521	525	74,100	525
2007-09-18	553	555	513	524	72,500	524
2007-09-14	557	568	550	553	55,800	553
2007-09-13	570	579	555	568	51,200	568
2007-09-12	600	605	580	580	45,100	580
2007-09-11	601	605	598	601	50,500	601
2007-09-10	621	629	604	609	42,900	609
2007-09-07	630	638	624	629	15,900	629
2007-09-06	632	636	615	625	29,600	625
2007-09-05	657	658	638	638	18,100	638
2007-09-04	656	663	655	655	13,200	655
2007-09-03	676	685	654	661	27,800	661
2007-08-31	661	669	658	669	16,200	669
2007-08-30	656	658	652	658	13,200	658
2007-08-29	660	668	651	656	16,900	656
2007-08-28	666	678	660	662	32,500	662
2007-08-27	685	686	659	661	51,400	661
2007-08-24	688	695	674	685	10,700	685
2007-08-23	679	699	679	687	12,700	687
2007-08-22	680	690	675	678	12,300	678
2007-08-21	674	683	665	675	13,000	675
2007-08-20	688	699	660	662	24,800	662
2007-08-17	695	695	660	660	17,500	660
2007-08-16	704	704	685	695	31,000	695
2007-08-15	700	705	699	701	25,700	701
2007-08-14	705	705	696	698	30,500	698
2007-08-13	700	713	700	709	11,500	709
2007-08-10	710	713	705	705	23,800	705
2007-08-09	715	729	711	723	24,500	723
2007-08-08	735	738	720	721	14,200	721
2007-08-07	752	758	738	744	10,200	744
2007-08-06	740	758	740	758	16,500	758
2007-08-03	780	782	751	767	20,400	767
2007-08-02	766	774	766	771	12,000	771
2007-08-01	781	781	765	766	7,400	766
2007-07-31	796	799	769	771	7,300	771
2007-07-30	765	771	757	766	8,200	766
2007-07-27	760	769	760	767	13,100	767
2007-07-26	801	801	776	776	17,100	776
2007-07-25	800	804	795	801	8,200	801
2007-07-24	806	818	806	810	13,500	810
2007-07-23	810	810	791	802	15,500	802
2007-07-20	816	819	813	814	9,900	814
2007-07-19	818	822	807	815	16,300	815
2007-07-18	825	825	804	808	30,200	808
2007-07-17	805	805	800	800	10,900	800
2007-07-13	803	808	798	803	12,300	803
2007-07-12	814	814	805	806	8,700	806
2007-07-11	818	820	800	806	20,300	806
2007-07-10	807	821	800	818	35,400	818
2007-07-09	805	811	805	806	9,200	806
2007-07-06	815	815	802	805	6,900	805
2007-07-05	810	816	801	815	14,500	815
2007-07-04	807	814	799	812	11,300	812
2007-07-03	801	809	796	806	27,200	806
2007-07-02	819	819	780	816	37,500	816
2007-06-29	815	816	806	812	20,300	812
2007-06-28	803	818	797	811	40,900	811
2007-06-27	796	801	782	788	15,500	788
2007-06-26	798	798	792	793	9,800	793
2007-06-25	800	813	792	798	23,300	798
2007-06-22	809	814	796	809	46,200	809
2007-06-21	822	826	808	819	41,200	819
2007-06-20	829	830	819	829	47,500	829
2007-06-19	799	834	796	815	99,500	815
2007-06-18	785	790	776	784	42,700	784
2007-06-15	763	770	759	770	16,800	770
2007-06-14	754	760	754	759	6,100	759
2007-06-13	749	755	740	751	15,500	751
2007-06-12	758	760	751	756	12,500	756
2007-06-11	770	773	755	758	40,500	758
2007-06-08	766	772	759	762	34,600	762
2007-06-07	765	774	762	774	23,500	774
2007-06-06	771	771	765	766	12,000	766
2007-06-05	768	771	756	768	24,600	768
2007-06-04	773	773	766	768	14,500	768
2007-06-01	765	772	761	767	13,200	767
2007-05-31	758	768	758	765	15,900	765
2007-05-30	756	769	756	763	9,500	763
2007-05-29	747	759	744	756	15,200	756
2007-05-28	749	750	743	747	10,000	747
2007-05-25	742	742	728	740	11,900	740
2007-05-24	747	747	741	744	7,100	744
2007-05-23	739	747	730	747	15,600	747
2007-05-22	729	736	714	736	20,500	736
2007-05-21	697	727	696	727	27,800	727
2007-05-18	717	718	694	697	35,300	697
2007-05-17	718	740	717	717	17,200	717
2007-05-16	720	721	712	717	11,600	717
2007-05-15	728	750	720	721	46,200	721
2007-05-14	728	737	727	727	11,100	727
2007-05-11	725	728	716	728	17,000	728
2007-05-10	734	738	727	729	9,600	729
2007-05-09	736	742	729	733	22,000	733
2007-05-08	744	744	740	741	4,600	741
2007-05-07	727	744	727	744	18,100	744
2007-05-02	729	739	728	732	11,900	732
2007-05-01	741	741	725	726	34,300	726
2007-04-27	730	740	718	731	16,100	731
2007-04-26	722	735	722	734	23,900	734
2007-04-25	710	720	710	719	29,900	719
2007-04-24	720	730	720	729	18,000	729
2007-04-23	724	732	720	723	17,500	723
2007-04-20	744	744	734	734	6,400	734
2007-04-19	744	751	735	737	20,900	737
2007-04-18	770	770	741	751	24,900	751
2007-04-17	761	765	758	762	16,300	762
2007-04-16	751	769	749	753	15,200	753
2007-04-13	764	764	748	748	27,900	748
2007-04-12	762	765	761	764	8,700	764
2007-04-11	762	768	762	763	5,200	763
2007-04-10	775	780	766	766	5,900	766
2007-04-09	750	775	750	774	15,900	774
2007-04-06	753	770	752	752	9,900	752
2007-04-05	758	760	748	750	14,000	750
2007-04-04	746	760	746	756	13,800	756
2007-04-03	744	757	742	742	15,600	742
2007-04-02	760	764	741	742	35,900	742
2007-03-30	761	778	757	765	8,500	765
2007-03-29	755	768	748	754	20,200	754
2007-03-28	770	771	738	753	32,300	753
2007-03-27	777	777	765	769	29,900	769
2007-03-26	777	785	776	780	25,000	780
2007-03-23	780	780	772	776	26,300	776
2007-03-22	776	782	776	780	31,700	780
2007-03-20	777	787	773	776	26,800	776
2007-03-19	778	781	777	778	13,700	778
2007-03-16	786	793	776	776	27,500	776
2007-03-15	793	793	785	786	8,200	786
2007-03-14	796	796	772	773	21,500	773
2007-03-13	810	810	797	797	7,300	797
2007-03-12	810	815	800	805	9,000	805
2007-03-09	800	807	796	797	30,700	797
2007-03-08	796	810	793	810	16,100	810
2007-03-07	813	813	789	793	17,700	793
2007-03-06	763	794	763	792	26,400	792
2007-03-05	790	799	773	773	30,600	773
2007-03-02	817	822	788	799	18,000	799
2007-03-01	813	826	812	812	27,000	812
2007-02-28	778	817	777	812	31,100	812
2007-02-27	846	846	835	838	34,500	838
2007-02-26	857	858	841	846	50,500	846
2007-02-23	853	857	850	857	21,200	857
2007-02-22	846	854	836	853	35,800	853
2007-02-21	839	849	837	846	17,500	846
2007-02-20	850	864	846	850	18,600	850
2007-02-19	843	861	840	842	41,800	842
2007-02-16	835	840	831	836	21,700	836
2007-02-15	829	830	822	829	19,900	829
2007-02-14	813	825	813	819	22,100	819
2007-02-13	814	820	812	814	15,900	814
2007-02-09	795	817	792	814	26,100	814
2007-02-08	827	834	790	802	31,900	802
2007-02-07	829	837	827	827	22,600	827
2007-02-06	831	835	826	829	15,000	829
2007-02-05	842	847	826	828	31,100	828
2007-02-02	846	847	839	842	25,700	842
2007-02-01	843	849	842	847	29,800	847
2007-01-31	846	851	842	842	25,100	842
2007-01-30	841	849	840	840	13,900	840
2007-01-29	850	850	840	840	20,200	840
2007-01-26	850	852	836	841	45,000	841
2007-01-25	865	872	853	854	33,600	854
2007-01-24	860	872	860	870	40,100	870
2007-01-23	852	859	852	857	21,100	857
2007-01-22	863	863	848	852	22,400	852
2007-01-19	839	845	833	844	32,600	844
2007-01-18	846	846	833	838	39,100	838
2007-01-17	833	843	823	837	26,300	837
2007-01-16	823	833	823	830	18,500	830
2007-01-15	827	833	822	826	34,100	826
2007-01-12	818	827	810	822	51,600	822
2007-01-11	804	814	804	809	38,000	809
2007-01-10	818	819	800	802	40,800	802
2007-01-09	805	818	803	813	46,200	813
2007-01-05	815	820	803	805	76,600	805
2007-01-04	800	810	794	808	20,300	808

分割・併合履歴： [1992-03-26]1株→1.4株

2024年12月
日	月	火	水	木	金	土
« 11月29日
1	2	3	4	5	6	7
8	9	10	11	12	13	14
15	16	17	18	19	20	21
22	23	24	25	26	27	28
29	30	31