6293 日精樹脂工業(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 250 | 260 | 247 | 256 | 5,900 | 256 |
| 2008-12-29 | 250 | 252 | 240 | 251 | 9,200 | 251 |
| 2008-12-26 | 243 | 245 | 238 | 245 | 10,200 | 245 |
| 2008-12-25 | 234 | 245 | 232 | 243 | 3,100 | 243 |
| 2008-12-24 | 241 | 245 | 235 | 239 | 9,000 | 239 |
| 2008-12-22 | 244 | 253 | 244 | 247 | 4,700 | 247 |
| 2008-12-19 | 250 | 255 | 242 | 243 | 7,600 | 243 |
| 2008-12-18 | 254 | 255 | 251 | 252 | 11,200 | 252 |
| 2008-12-17 | 254 | 256 | 248 | 255 | 42,400 | 255 |
| 2008-12-16 | 257 | 258 | 249 | 249 | 37,700 | 249 |
| 2008-12-15 | 255 | 269 | 255 | 262 | 29,700 | 262 |
| 2008-12-12 | 267 | 267 | 237 | 245 | 36,300 | 245 |
| 2008-12-11 | 245 | 258 | 243 | 258 | 11,900 | 258 |
| 2008-12-10 | 247 | 260 | 246 | 256 | 4,700 | 256 |
| 2008-12-09 | 258 | 258 | 248 | 249 | 13,300 | 249 |
| 2008-12-08 | 234 | 257 | 232 | 257 | 23,500 | 257 |
| 2008-12-05 | 239 | 240 | 229 | 229 | 23,500 | 229 |
| 2008-12-04 | 243 | 249 | 241 | 241 | 8,500 | 241 |
| 2008-12-03 | 242 | 249 | 236 | 238 | 13,800 | 238 |
| 2008-12-02 | 240 | 246 | 230 | 235 | 15,900 | 235 |
| 2008-12-01 | 265 | 275 | 250 | 253 | 9,100 | 253 |
| 2008-11-28 | 275 | 275 | 253 | 260 | 22,400 | 260 |
| 2008-11-27 | 268 | 274 | 259 | 261 | 14,200 | 261 |
| 2008-11-26 | 287 | 290 | 265 | 269 | 15,900 | 269 |
| 2008-11-25 | 290 | 294 | 269 | 287 | 9,500 | 287 |
| 2008-11-21 | 247 | 280 | 241 | 280 | 21,000 | 280 |
| 2008-11-20 | 270 | 274 | 256 | 257 | 9,900 | 257 |
| 2008-11-19 | 275 | 280 | 269 | 275 | 20,900 | 275 |
| 2008-11-18 | 282 | 283 | 271 | 275 | 15,900 | 275 |
| 2008-11-17 | 262 | 288 | 262 | 283 | 61,000 | 283 |
| 2008-11-14 | 251 | 262 | 248 | 262 | 22,000 | 262 |
| 2008-11-13 | 230 | 245 | 230 | 240 | 13,900 | 240 |
| 2008-11-12 | 238 | 243 | 228 | 241 | 13,100 | 241 |
| 2008-11-11 | 251 | 256 | 245 | 248 | 11,900 | 248 |
| 2008-11-10 | 247 | 259 | 244 | 256 | 20,900 | 256 |
| 2008-11-07 | 237 | 261 | 236 | 252 | 17,100 | 252 |
| 2008-11-06 | 265 | 265 | 245 | 259 | 17,000 | 259 |
| 2008-11-05 | 254 | 270 | 246 | 270 | 41,300 | 270 |
| 2008-11-04 | 233 | 254 | 230 | 244 | 42,600 | 244 |
| 2008-10-31 | 235 | 238 | 227 | 235 | 33,200 | 235 |
| 2008-10-30 | 220 | 235 | 216 | 235 | 55,000 | 235 |
| 2008-10-29 | 227 | 227 | 202 | 217 | 41,600 | 217 |
| 2008-10-28 | 205 | 220 | 190 | 212 | 48,000 | 212 |
| 2008-10-27 | 208 | 220 | 198 | 200 | 47,300 | 200 |
| 2008-10-24 | 218 | 218 | 204 | 208 | 42,900 | 208 |
| 2008-10-23 | 219 | 219 | 210 | 214 | 54,600 | 214 |
| 2008-10-22 | 227 | 227 | 217 | 217 | 91,900 | 217 |
| 2008-10-21 | 229 | 230 | 226 | 228 | 127,700 | 228 |
| 2008-10-20 | 231 | 245 | 209 | 222 | 335,200 | 222 |
| 2008-10-17 | 312 | 312 | 279 | 281 | 22,300 | 281 |
| 2008-10-16 | 317 | 317 | 284 | 293 | 12,600 | 293 |
| 2008-10-15 | 334 | 344 | 316 | 321 | 48,400 | 321 |
| 2008-10-14 | 313 | 340 | 305 | 331 | 22,300 | 331 |
| 2008-10-10 | 282 | 283 | 255 | 263 | 18,400 | 263 |
| 2008-10-09 | 286 | 304 | 286 | 287 | 14,600 | 287 |
| 2008-10-08 | 320 | 320 | 279 | 281 | 17,700 | 281 |
| 2008-10-07 | 295 | 329 | 286 | 327 | 29,300 | 327 |
| 2008-10-06 | 345 | 345 | 322 | 330 | 20,500 | 330 |
| 2008-10-03 | 365 | 371 | 360 | 370 | 20,300 | 370 |
| 2008-10-02 | 367 | 376 | 365 | 370 | 22,900 | 370 |
| 2008-10-01 | 362 | 371 | 362 | 368 | 7,600 | 368 |
| 2008-09-30 | 351 | 362 | 351 | 361 | 16,400 | 361 |
| 2008-09-29 | 395 | 398 | 381 | 386 | 11,200 | 386 |
| 2008-09-26 | 404 | 405 | 380 | 390 | 32,000 | 390 |
| 2008-09-25 | 398 | 410 | 396 | 404 | 10,300 | 404 |
| 2008-09-24 | 401 | 404 | 386 | 404 | 13,200 | 404 |
| 2008-09-22 | 405 | 410 | 402 | 406 | 16,800 | 406 |
| 2008-09-19 | 402 | 408 | 398 | 404 | 23,700 | 404 |
| 2008-09-18 | 385 | 408 | 385 | 401 | 17,100 | 401 |
| 2008-09-17 | 407 | 407 | 397 | 400 | 16,800 | 400 |
| 2008-09-16 | 411 | 414 | 398 | 412 | 40,900 | 412 |
| 2008-09-12 | 385 | 411 | 385 | 411 | 28,400 | 411 |
| 2008-09-11 | 396 | 405 | 388 | 388 | 14,000 | 388 |
| 2008-09-10 | 390 | 410 | 388 | 405 | 8,800 | 405 |
| 2008-09-09 | 406 | 410 | 398 | 400 | 5,300 | 400 |
| 2008-09-08 | 385 | 409 | 385 | 409 | 17,800 | 409 |
| 2008-09-05 | 390 | 395 | 384 | 386 | 24,700 | 386 |
| 2008-09-04 | 393 | 403 | 391 | 395 | 14,700 | 395 |
| 2008-09-03 | 389 | 404 | 389 | 404 | 10,800 | 404 |
| 2008-09-02 | 397 | 399 | 370 | 385 | 18,200 | 385 |
| 2008-09-01 | 409 | 409 | 392 | 392 | 14,800 | 392 |
| 2008-08-29 | 410 | 410 | 405 | 409 | 18,700 | 409 |
| 2008-08-28 | 410 | 410 | 398 | 405 | 5,300 | 405 |
| 2008-08-27 | 405 | 407 | 395 | 406 | 13,400 | 406 |
| 2008-08-26 | 404 | 405 | 393 | 405 | 10,100 | 405 |
| 2008-08-25 | 396 | 405 | 396 | 404 | 5,800 | 404 |
| 2008-08-22 | 395 | 397 | 392 | 396 | 3,600 | 396 |
| 2008-08-21 | 390 | 394 | 386 | 393 | 12,000 | 393 |
| 2008-08-20 | 395 | 401 | 390 | 392 | 23,700 | 392 |
| 2008-08-19 | 410 | 410 | 396 | 399 | 38,100 | 399 |
| 2008-08-18 | 405 | 423 | 405 | 410 | 14,400 | 410 |
| 2008-08-15 | 401 | 420 | 401 | 409 | 16,600 | 409 |
| 2008-08-14 | 402 | 404 | 398 | 399 | 11,900 | 399 |
| 2008-08-13 | 411 | 411 | 398 | 398 | 11,700 | 398 |
| 2008-08-12 | 426 | 426 | 410 | 410 | 5,700 | 410 |
| 2008-08-11 | 420 | 431 | 420 | 426 | 6,800 | 426 |
| 2008-08-08 | 398 | 432 | 395 | 416 | 28,400 | 416 |
| 2008-08-07 | 445 | 445 | 423 | 428 | 14,800 | 428 |
| 2008-08-06 | 446 | 446 | 436 | 445 | 13,300 | 445 |
| 2008-08-05 | 442 | 447 | 435 | 437 | 12,600 | 437 |
| 2008-08-04 | 445 | 450 | 435 | 435 | 9,100 | 435 |
| 2008-08-01 | 462 | 468 | 448 | 448 | 8,800 | 448 |
| 2008-07-31 | 472 | 472 | 458 | 467 | 9,700 | 467 |
| 2008-07-30 | 449 | 458 | 449 | 455 | 8,500 | 455 |
| 2008-07-29 | 459 | 459 | 446 | 454 | 9,200 | 454 |
| 2008-07-28 | 471 | 474 | 460 | 464 | 14,900 | 464 |
| 2008-07-25 | 471 | 476 | 470 | 471 | 8,800 | 471 |
| 2008-07-24 | 471 | 482 | 470 | 482 | 15,600 | 482 |
| 2008-07-23 | 465 | 480 | 465 | 471 | 12,900 | 471 |
| 2008-07-22 | 463 | 464 | 435 | 464 | 14,100 | 464 |
| 2008-07-18 | 469 | 472 | 450 | 452 | 13,100 | 452 |
| 2008-07-17 | 438 | 459 | 437 | 458 | 20,400 | 458 |
| 2008-07-16 | 432 | 436 | 431 | 433 | 35,300 | 433 |
| 2008-07-15 | 425 | 448 | 425 | 443 | 26,900 | 443 |
| 2008-07-14 | 427 | 430 | 422 | 425 | 13,000 | 425 |
| 2008-07-11 | 432 | 432 | 429 | 430 | 9,400 | 430 |
| 2008-07-10 | 433 | 439 | 429 | 429 | 11,300 | 429 |
| 2008-07-09 | 431 | 437 | 431 | 432 | 4,900 | 432 |
| 2008-07-08 | 431 | 434 | 430 | 430 | 8,600 | 430 |
| 2008-07-07 | 428 | 438 | 427 | 435 | 9,200 | 435 |
| 2008-07-04 | 442 | 442 | 430 | 433 | 13,700 | 433 |
| 2008-07-03 | 444 | 444 | 431 | 434 | 31,000 | 434 |
| 2008-07-02 | 450 | 450 | 441 | 441 | 6,700 | 441 |
| 2008-07-01 | 460 | 468 | 451 | 455 | 10,700 | 455 |
| 2008-06-30 | 454 | 464 | 452 | 457 | 18,700 | 457 |
| 2008-06-27 | 452 | 459 | 448 | 451 | 10,400 | 451 |
| 2008-06-26 | 465 | 474 | 465 | 471 | 13,600 | 471 |
| 2008-06-25 | 470 | 478 | 453 | 465 | 17,100 | 465 |
| 2008-06-24 | 447 | 495 | 447 | 477 | 28,500 | 477 |
| 2008-06-23 | 448 | 456 | 441 | 452 | 13,400 | 452 |
| 2008-06-20 | 471 | 471 | 455 | 455 | 11,200 | 455 |
| 2008-06-19 | 471 | 471 | 460 | 469 | 13,000 | 469 |
| 2008-06-18 | 471 | 477 | 465 | 472 | 24,200 | 472 |
| 2008-06-17 | 468 | 479 | 466 | 467 | 34,200 | 467 |
| 2008-06-16 | 463 | 468 | 459 | 468 | 13,000 | 468 |
| 2008-06-13 | 461 | 466 | 445 | 458 | 49,700 | 458 |
| 2008-06-12 | 461 | 494 | 460 | 481 | 43,400 | 481 |
| 2008-06-11 | 464 | 467 | 460 | 461 | 21,200 | 461 |
| 2008-06-10 | 469 | 471 | 460 | 463 | 15,600 | 463 |
| 2008-06-09 | 485 | 485 | 467 | 468 | 23,900 | 468 |
| 2008-06-06 | 501 | 502 | 483 | 485 | 31,100 | 485 |
| 2008-06-05 | 508 | 512 | 505 | 511 | 13,100 | 511 |
| 2008-06-04 | 499 | 519 | 492 | 519 | 29,500 | 519 |
| 2008-06-03 | 499 | 510 | 491 | 499 | 39,500 | 499 |
| 2008-06-02 | 488 | 500 | 487 | 499 | 15,500 | 499 |
| 2008-05-30 | 478 | 499 | 478 | 493 | 14,300 | 493 |
| 2008-05-29 | 470 | 487 | 470 | 487 | 11,300 | 487 |
| 2008-05-28 | 484 | 484 | 466 | 466 | 16,700 | 466 |
| 2008-05-27 | 472 | 484 | 472 | 484 | 8,900 | 484 |
| 2008-05-26 | 487 | 490 | 475 | 475 | 17,400 | 475 |
| 2008-05-23 | 486 | 493 | 485 | 487 | 15,100 | 487 |
| 2008-05-22 | 480 | 492 | 476 | 491 | 10,000 | 491 |
| 2008-05-21 | 481 | 499 | 477 | 490 | 41,800 | 490 |
| 2008-05-20 | 494 | 496 | 490 | 495 | 18,400 | 495 |
| 2008-05-19 | 495 | 497 | 491 | 496 | 25,100 | 496 |
| 2008-05-16 | 481 | 490 | 481 | 490 | 32,600 | 490 |
| 2008-05-15 | 497 | 497 | 482 | 482 | 25,800 | 482 |
| 2008-05-14 | 473 | 492 | 459 | 477 | 28,800 | 477 |
| 2008-05-13 | 456 | 477 | 453 | 458 | 31,700 | 458 |
| 2008-05-12 | 455 | 468 | 454 | 457 | 32,000 | 457 |
| 2008-05-09 | 478 | 478 | 465 | 465 | 13,600 | 465 |
| 2008-05-08 | 499 | 499 | 478 | 478 | 34,000 | 478 |
| 2008-05-07 | 477 | 482 | 463 | 479 | 28,500 | 479 |
| 2008-05-02 | 478 | 494 | 476 | 477 | 39,400 | 477 |
| 2008-05-01 | 485 | 513 | 476 | 476 | 64,800 | 476 |
| 2008-04-30 | 513 | 514 | 504 | 510 | 16,700 | 510 |
| 2008-04-28 | 516 | 520 | 513 | 515 | 19,700 | 515 |
| 2008-04-25 | 497 | 516 | 497 | 516 | 16,200 | 516 |
| 2008-04-24 | 495 | 503 | 491 | 497 | 14,300 | 497 |
| 2008-04-23 | 500 | 515 | 500 | 509 | 6,500 | 509 |
| 2008-04-22 | 509 | 512 | 500 | 503 | 12,000 | 503 |
| 2008-04-21 | 520 | 520 | 511 | 519 | 19,100 | 519 |
| 2008-04-18 | 520 | 520 | 508 | 519 | 24,100 | 519 |
| 2008-04-17 | 491 | 520 | 491 | 512 | 30,900 | 512 |
| 2008-04-16 | 482 | 494 | 482 | 493 | 7,200 | 493 |
| 2008-04-15 | 476 | 489 | 476 | 486 | 15,500 | 486 |
| 2008-04-14 | 475 | 486 | 467 | 476 | 20,400 | 476 |
| 2008-04-11 | 469 | 489 | 465 | 488 | 13,700 | 488 |
| 2008-04-10 | 474 | 486 | 469 | 471 | 11,900 | 471 |
| 2008-04-09 | 494 | 494 | 478 | 479 | 13,000 | 479 |
| 2008-04-08 | 492 | 504 | 489 | 489 | 6,000 | 489 |
| 2008-04-07 | 492 | 499 | 487 | 499 | 4,900 | 499 |
| 2008-04-04 | 504 | 504 | 494 | 496 | 5,500 | 496 |
| 2008-04-03 | 496 | 511 | 480 | 505 | 21,100 | 505 |
| 2008-04-02 | 511 | 511 | 499 | 506 | 12,100 | 506 |
| 2008-04-01 | 487 | 489 | 480 | 489 | 10,400 | 489 |
| 2008-03-31 | 505 | 505 | 481 | 482 | 24,200 | 482 |
| 2008-03-28 | 505 | 510 | 500 | 509 | 17,700 | 509 |
| 2008-03-27 | 498 | 510 | 491 | 502 | 11,100 | 502 |
| 2008-03-26 | 500 | 510 | 500 | 504 | 19,700 | 504 |
| 2008-03-25 | 490 | 504 | 490 | 500 | 19,700 | 500 |
| 2008-03-24 | 472 | 490 | 465 | 483 | 21,700 | 483 |
| 2008-03-21 | 464 | 475 | 459 | 475 | 20,200 | 475 |
| 2008-03-19 | 459 | 469 | 455 | 468 | 10,500 | 468 |
| 2008-03-18 | 427 | 450 | 427 | 449 | 16,800 | 449 |
| 2008-03-17 | 438 | 440 | 416 | 440 | 48,300 | 440 |
| 2008-03-14 | 450 | 456 | 438 | 438 | 32,500 | 438 |
| 2008-03-13 | 452 | 456 | 452 | 453 | 10,000 | 453 |
| 2008-03-12 | 450 | 475 | 450 | 459 | 12,500 | 459 |
| 2008-03-11 | 441 | 447 | 434 | 445 | 10,500 | 445 |
| 2008-03-10 | 445 | 450 | 444 | 447 | 15,700 | 447 |
| 2008-03-07 | 455 | 459 | 447 | 451 | 21,700 | 451 |
| 2008-03-06 | 450 | 478 | 450 | 470 | 30,100 | 470 |
| 2008-03-05 | 462 | 463 | 452 | 454 | 18,400 | 454 |
| 2008-03-04 | 455 | 476 | 455 | 462 | 19,700 | 462 |
| 2008-03-03 | 457 | 465 | 457 | 460 | 17,300 | 460 |
| 2008-02-29 | 486 | 489 | 470 | 480 | 19,400 | 480 |
| 2008-02-28 | 498 | 498 | 495 | 495 | 27,600 | 495 |
| 2008-02-27 | 505 | 505 | 490 | 497 | 35,000 | 497 |
| 2008-02-26 | 501 | 505 | 497 | 497 | 18,600 | 497 |
| 2008-02-25 | 491 | 499 | 490 | 497 | 24,600 | 497 |
| 2008-02-22 | 484 | 496 | 483 | 490 | 23,200 | 490 |
| 2008-02-21 | 473 | 490 | 472 | 483 | 47,800 | 483 |
| 2008-02-20 | 479 | 482 | 473 | 473 | 57,800 | 473 |
| 2008-02-19 | 471 | 474 | 470 | 474 | 18,400 | 474 |
| 2008-02-18 | 469 | 475 | 467 | 468 | 40,100 | 468 |
| 2008-02-15 | 458 | 465 | 458 | 464 | 51,900 | 464 |
| 2008-02-14 | 455 | 458 | 454 | 458 | 24,100 | 458 |
| 2008-02-13 | 448 | 451 | 448 | 450 | 34,300 | 450 |
| 2008-02-12 | 440 | 455 | 431 | 437 | 38,800 | 437 |
| 2008-02-08 | 440 | 450 | 440 | 443 | 17,500 | 443 |
| 2008-02-07 | 437 | 442 | 428 | 435 | 42,700 | 435 |
| 2008-02-06 | 453 | 458 | 433 | 433 | 71,300 | 433 |
| 2008-02-05 | 460 | 460 | 450 | 452 | 37,700 | 452 |
| 2008-02-04 | 435 | 464 | 435 | 450 | 26,800 | 450 |
| 2008-02-01 | 432 | 435 | 431 | 432 | 104,800 | 432 |
| 2008-01-31 | 432 | 434 | 430 | 432 | 70,900 | 432 |
| 2008-01-30 | 427 | 435 | 425 | 432 | 45,400 | 432 |
| 2008-01-29 | 426 | 433 | 424 | 425 | 10,000 | 425 |
| 2008-01-28 | 435 | 435 | 420 | 420 | 44,600 | 420 |
| 2008-01-25 | 421 | 435 | 421 | 427 | 54,900 | 427 |
| 2008-01-24 | 402 | 420 | 402 | 413 | 33,000 | 413 |
| 2008-01-23 | 392 | 399 | 390 | 390 | 23,400 | 390 |
| 2008-01-22 | 391 | 405 | 391 | 391 | 31,300 | 391 |
| 2008-01-21 | 402 | 403 | 395 | 395 | 43,900 | 395 |
| 2008-01-18 | 406 | 413 | 396 | 412 | 75,600 | 412 |
| 2008-01-17 | 391 | 407 | 389 | 406 | 45,700 | 406 |
| 2008-01-16 | 402 | 407 | 389 | 389 | 62,500 | 389 |
| 2008-01-15 | 423 | 427 | 403 | 403 | 97,200 | 403 |
| 2008-01-11 | 426 | 428 | 422 | 422 | 53,300 | 422 |
| 2008-01-10 | 427 | 434 | 425 | 425 | 32,200 | 425 |
| 2008-01-09 | 424 | 429 | 420 | 424 | 50,000 | 424 |
| 2008-01-08 | 425 | 434 | 423 | 424 | 43,400 | 424 |
| 2008-01-07 | 421 | 429 | 421 | 425 | 33,700 | 425 |
| 2008-01-04 | 452 | 452 | 428 | 428 | 44,500 | 428 |
分割・併合履歴 ： [1992-03-26]1株→1.4株
