6293 日精樹脂工業(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 223 | 223 | 215 | 218 | 32,500 | 218 |
| 2009-12-29 | 215 | 226 | 213 | 226 | 76,400 | 226 |
| 2009-12-28 | 207 | 211 | 207 | 209 | 103,400 | 209 |
| 2009-12-25 | 206 | 206 | 205 | 206 | 10,700 | 206 |
| 2009-12-24 | 207 | 211 | 205 | 206 | 27,600 | 206 |
| 2009-12-22 | 205 | 208 | 203 | 206 | 21,100 | 206 |
| 2009-12-21 | 207 | 207 | 202 | 203 | 29,600 | 203 |
| 2009-12-18 | 214 | 214 | 208 | 208 | 24,400 | 208 |
| 2009-12-17 | 222 | 222 | 211 | 214 | 19,500 | 214 |
| 2009-12-16 | 220 | 228 | 219 | 222 | 16,600 | 222 |
| 2009-12-15 | 229 | 230 | 224 | 224 | 23,900 | 224 |
| 2009-12-14 | 225 | 229 | 218 | 229 | 30,900 | 229 |
| 2009-12-11 | 222 | 227 | 222 | 225 | 31,100 | 225 |
| 2009-12-10 | 227 | 230 | 223 | 224 | 9,400 | 224 |
| 2009-12-09 | 225 | 229 | 222 | 222 | 9,900 | 222 |
| 2009-12-08 | 228 | 233 | 223 | 227 | 12,800 | 227 |
| 2009-12-07 | 230 | 234 | 224 | 229 | 12,900 | 229 |
| 2009-12-04 | 229 | 230 | 227 | 228 | 11,000 | 228 |
| 2009-12-03 | 232 | 237 | 227 | 236 | 24,500 | 236 |
| 2009-12-02 | 234 | 245 | 225 | 227 | 21,100 | 227 |
| 2009-12-01 | 224 | 234 | 222 | 232 | 21,800 | 232 |
| 2009-11-30 | 232 | 232 | 226 | 226 | 14,700 | 226 |
| 2009-11-27 | 227 | 227 | 223 | 224 | 6,900 | 224 |
| 2009-11-26 | 220 | 228 | 220 | 228 | 8,000 | 228 |
| 2009-11-25 | 220 | 225 | 218 | 220 | 24,300 | 220 |
| 2009-11-24 | 233 | 233 | 221 | 224 | 11,800 | 224 |
| 2009-11-20 | 230 | 233 | 228 | 230 | 8,400 | 230 |
| 2009-11-19 | 252 | 252 | 228 | 234 | 16,900 | 234 |
| 2009-11-18 | 242 | 248 | 242 | 247 | 21,900 | 247 |
| 2009-11-17 | 241 | 246 | 241 | 246 | 22,100 | 246 |
| 2009-11-16 | 254 | 255 | 246 | 246 | 22,600 | 246 |
| 2009-11-13 | 248 | 259 | 247 | 254 | 9,800 | 254 |
| 2009-11-12 | 253 | 253 | 246 | 247 | 10,200 | 247 |
| 2009-11-11 | 265 | 265 | 252 | 252 | 17,100 | 252 |
| 2009-11-10 | 271 | 271 | 261 | 262 | 18,900 | 262 |
| 2009-11-09 | 272 | 272 | 259 | 267 | 11,400 | 267 |
| 2009-11-06 | 274 | 274 | 261 | 268 | 7,100 | 268 |
| 2009-11-05 | 279 | 279 | 268 | 269 | 7,500 | 269 |
| 2009-11-04 | 272 | 276 | 271 | 275 | 8,100 | 275 |
| 2009-11-02 | 272 | 279 | 272 | 277 | 12,500 | 277 |
| 2009-10-30 | 287 | 290 | 285 | 287 | 8,900 | 287 |
| 2009-10-29 | 278 | 283 | 277 | 282 | 13,000 | 282 |
| 2009-10-28 | 287 | 287 | 281 | 284 | 12,900 | 284 |
| 2009-10-27 | 290 | 295 | 272 | 282 | 23,100 | 282 |
| 2009-10-26 | 281 | 295 | 281 | 291 | 15,900 | 291 |
| 2009-10-23 | 283 | 285 | 278 | 281 | 12,100 | 281 |
| 2009-10-22 | 286 | 286 | 276 | 282 | 17,300 | 282 |
| 2009-10-21 | 282 | 292 | 281 | 292 | 11,100 | 292 |
| 2009-10-20 | 299 | 310 | 289 | 291 | 22,800 | 291 |
| 2009-10-19 | 283 | 303 | 283 | 294 | 29,700 | 294 |
| 2009-10-16 | 281 | 288 | 277 | 285 | 14,900 | 285 |
| 2009-10-15 | 280 | 287 | 275 | 280 | 12,400 | 280 |
| 2009-10-14 | 276 | 276 | 265 | 275 | 19,900 | 275 |
| 2009-10-13 | 268 | 276 | 268 | 271 | 7,400 | 271 |
| 2009-10-09 | 272 | 272 | 261 | 266 | 22,100 | 266 |
| 2009-10-08 | 265 | 271 | 263 | 271 | 8,100 | 271 |
| 2009-10-07 | 265 | 280 | 265 | 275 | 9,100 | 275 |
| 2009-10-06 | 263 | 270 | 260 | 269 | 18,100 | 269 |
| 2009-10-05 | 269 | 278 | 269 | 278 | 14,000 | 278 |
| 2009-10-02 | 264 | 272 | 263 | 268 | 10,300 | 268 |
| 2009-10-01 | 270 | 279 | 270 | 279 | 12,300 | 279 |
| 2009-09-30 | 281 | 285 | 275 | 285 | 7,100 | 285 |
| 2009-09-29 | 284 | 285 | 281 | 281 | 11,500 | 281 |
| 2009-09-28 | 289 | 289 | 281 | 284 | 13,300 | 284 |
| 2009-09-25 | 298 | 298 | 284 | 288 | 10,700 | 288 |
| 2009-09-24 | 285 | 298 | 284 | 298 | 24,600 | 298 |
| 2009-09-18 | 292 | 293 | 284 | 291 | 22,100 | 291 |
| 2009-09-17 | 291 | 297 | 290 | 297 | 15,300 | 297 |
| 2009-09-16 | 295 | 296 | 289 | 289 | 18,300 | 289 |
| 2009-09-15 | 289 | 292 | 284 | 291 | 32,500 | 291 |
| 2009-09-14 | 293 | 296 | 285 | 289 | 36,000 | 289 |
| 2009-09-11 | 298 | 299 | 291 | 293 | 22,700 | 293 |
| 2009-09-10 | 291 | 297 | 291 | 294 | 6,900 | 294 |
| 2009-09-09 | 295 | 298 | 291 | 291 | 8,700 | 291 |
| 2009-09-08 | 300 | 300 | 293 | 295 | 17,200 | 295 |
| 2009-09-07 | 294 | 300 | 294 | 296 | 7,500 | 296 |
| 2009-09-04 | 305 | 305 | 292 | 293 | 23,100 | 293 |
| 2009-09-03 | 305 | 308 | 298 | 298 | 21,000 | 298 |
| 2009-09-02 | 315 | 315 | 302 | 308 | 24,200 | 308 |
| 2009-09-01 | 311 | 322 | 309 | 315 | 18,400 | 315 |
| 2009-08-31 | 316 | 325 | 310 | 312 | 28,200 | 312 |
| 2009-08-28 | 326 | 327 | 317 | 320 | 29,400 | 320 |
| 2009-08-27 | 322 | 327 | 316 | 326 | 41,800 | 326 |
| 2009-08-26 | 314 | 329 | 310 | 326 | 107,100 | 326 |
| 2009-08-25 | 291 | 293 | 289 | 291 | 23,200 | 291 |
| 2009-08-24 | 298 | 298 | 289 | 297 | 17,800 | 297 |
| 2009-08-21 | 288 | 293 | 285 | 288 | 11,100 | 288 |
| 2009-08-20 | 287 | 292 | 287 | 288 | 9,900 | 288 |
| 2009-08-19 | 290 | 294 | 287 | 287 | 12,100 | 287 |
| 2009-08-18 | 289 | 293 | 287 | 292 | 23,700 | 292 |
| 2009-08-17 | 296 | 298 | 290 | 298 | 30,700 | 298 |
| 2009-08-14 | 290 | 296 | 290 | 296 | 20,500 | 296 |
| 2009-08-13 | 290 | 293 | 290 | 290 | 10,400 | 290 |
| 2009-08-12 | 294 | 294 | 285 | 285 | 33,700 | 285 |
| 2009-08-11 | 295 | 296 | 289 | 295 | 18,400 | 295 |
| 2009-08-10 | 278 | 296 | 278 | 296 | 34,400 | 296 |
| 2009-08-07 | 295 | 295 | 286 | 287 | 16,200 | 287 |
| 2009-08-06 | 289 | 292 | 287 | 290 | 39,500 | 290 |
| 2009-08-05 | 284 | 290 | 284 | 287 | 10,600 | 287 |
| 2009-08-04 | 288 | 295 | 283 | 288 | 44,600 | 288 |
| 2009-08-03 | 283 | 285 | 280 | 282 | 17,100 | 282 |
| 2009-07-31 | 282 | 288 | 278 | 279 | 15,700 | 279 |
| 2009-07-30 | 275 | 279 | 272 | 278 | 16,900 | 278 |
| 2009-07-29 | 275 | 280 | 270 | 277 | 6,700 | 277 |
| 2009-07-28 | 280 | 280 | 275 | 275 | 7,300 | 275 |
| 2009-07-27 | 282 | 297 | 274 | 280 | 35,700 | 280 |
| 2009-07-24 | 276 | 281 | 273 | 280 | 13,000 | 280 |
| 2009-07-23 | 274 | 277 | 271 | 271 | 13,800 | 271 |
| 2009-07-22 | 274 | 276 | 270 | 274 | 14,600 | 274 |
| 2009-07-21 | 269 | 280 | 264 | 275 | 10,900 | 275 |
| 2009-07-17 | 270 | 273 | 260 | 266 | 10,400 | 266 |
| 2009-07-16 | 268 | 279 | 256 | 268 | 22,200 | 268 |
| 2009-07-15 | 266 | 269 | 266 | 267 | 25,800 | 267 |
| 2009-07-14 | 257 | 267 | 254 | 266 | 27,500 | 266 |
| 2009-07-13 | 266 | 266 | 248 | 251 | 28,800 | 251 |
| 2009-07-10 | 270 | 278 | 266 | 268 | 25,900 | 268 |
| 2009-07-09 | 272 | 272 | 265 | 265 | 16,100 | 265 |
| 2009-07-08 | 281 | 282 | 267 | 273 | 13,100 | 273 |
| 2009-07-07 | 284 | 288 | 272 | 280 | 17,600 | 280 |
| 2009-07-06 | 278 | 286 | 278 | 282 | 12,800 | 282 |
| 2009-07-03 | 293 | 293 | 284 | 286 | 11,300 | 286 |
| 2009-07-02 | 305 | 305 | 285 | 291 | 13,300 | 291 |
| 2009-07-01 | 305 | 307 | 300 | 300 | 9,400 | 300 |
| 2009-06-30 | 300 | 307 | 296 | 307 | 24,700 | 307 |
| 2009-06-29 | 300 | 301 | 295 | 295 | 8,500 | 295 |
| 2009-06-26 | 294 | 309 | 294 | 298 | 15,600 | 298 |
| 2009-06-25 | 278 | 294 | 278 | 291 | 10,700 | 291 |
| 2009-06-24 | 276 | 281 | 276 | 277 | 9,600 | 277 |
| 2009-06-23 | 288 | 288 | 272 | 276 | 22,600 | 276 |
| 2009-06-22 | 292 | 299 | 291 | 292 | 9,900 | 292 |
| 2009-06-19 | 298 | 302 | 297 | 297 | 12,100 | 297 |
| 2009-06-18 | 299 | 306 | 294 | 297 | 12,900 | 297 |
| 2009-06-17 | 302 | 307 | 289 | 295 | 30,300 | 295 |
| 2009-06-16 | 322 | 322 | 302 | 302 | 29,700 | 302 |
| 2009-06-15 | 319 | 328 | 319 | 328 | 26,700 | 328 |
| 2009-06-12 | 316 | 320 | 315 | 319 | 32,000 | 319 |
| 2009-06-11 | 318 | 324 | 317 | 321 | 15,200 | 321 |
| 2009-06-10 | 320 | 320 | 311 | 316 | 10,800 | 316 |
| 2009-06-09 | 315 | 321 | 291 | 315 | 29,400 | 315 |
| 2009-06-08 | 289 | 325 | 285 | 325 | 48,300 | 325 |
| 2009-06-05 | 292 | 293 | 284 | 291 | 25,100 | 291 |
| 2009-06-04 | 285 | 292 | 281 | 290 | 9,600 | 290 |
| 2009-06-03 | 288 | 288 | 281 | 281 | 13,100 | 281 |
| 2009-06-02 | 290 | 293 | 286 | 288 | 23,600 | 288 |
| 2009-06-01 | 289 | 290 | 278 | 280 | 22,000 | 280 |
| 2009-05-29 | 280 | 282 | 274 | 274 | 20,700 | 274 |
| 2009-05-28 | 290 | 292 | 281 | 282 | 21,100 | 282 |
| 2009-05-27 | 300 | 303 | 292 | 293 | 27,800 | 293 |
| 2009-05-26 | 288 | 299 | 285 | 298 | 21,800 | 298 |
| 2009-05-25 | 284 | 295 | 282 | 285 | 22,700 | 285 |
| 2009-05-22 | 270 | 285 | 270 | 284 | 15,200 | 284 |
| 2009-05-21 | 280 | 280 | 273 | 275 | 19,400 | 275 |
| 2009-05-20 | 272 | 280 | 264 | 280 | 18,300 | 280 |
| 2009-05-19 | 265 | 279 | 265 | 272 | 39,800 | 272 |
| 2009-05-18 | 265 | 267 | 259 | 267 | 20,800 | 267 |
| 2009-05-15 | 259 | 280 | 259 | 270 | 42,400 | 270 |
| 2009-05-14 | 251 | 261 | 250 | 257 | 14,700 | 257 |
| 2009-05-13 | 252 | 259 | 250 | 256 | 11,000 | 256 |
| 2009-05-12 | 249 | 258 | 249 | 253 | 16,200 | 253 |
| 2009-05-11 | 245 | 252 | 245 | 249 | 20,200 | 249 |
| 2009-05-08 | 237 | 246 | 235 | 243 | 33,600 | 243 |
| 2009-05-07 | 242 | 242 | 235 | 237 | 10,900 | 237 |
| 2009-05-01 | 230 | 240 | 224 | 233 | 29,300 | 233 |
| 2009-04-30 | 221 | 229 | 220 | 220 | 19,400 | 220 |
| 2009-04-28 | 233 | 233 | 221 | 221 | 15,400 | 221 |
| 2009-04-27 | 237 | 238 | 223 | 223 | 28,300 | 223 |
| 2009-04-24 | 237 | 237 | 232 | 232 | 12,000 | 232 |
| 2009-04-23 | 242 | 242 | 227 | 232 | 12,800 | 232 |
| 2009-04-22 | 249 | 249 | 235 | 239 | 13,000 | 239 |
| 2009-04-21 | 248 | 248 | 241 | 245 | 14,900 | 245 |
| 2009-04-20 | 252 | 252 | 247 | 248 | 7,300 | 248 |
| 2009-04-17 | 254 | 254 | 248 | 248 | 6,200 | 248 |
| 2009-04-16 | 250 | 266 | 248 | 249 | 16,000 | 249 |
| 2009-04-15 | 258 | 263 | 246 | 247 | 40,900 | 247 |
| 2009-04-14 | 248 | 264 | 242 | 258 | 33,300 | 258 |
| 2009-04-13 | 254 | 260 | 240 | 250 | 12,500 | 250 |
| 2009-04-10 | 252 | 252 | 243 | 244 | 8,100 | 244 |
| 2009-04-09 | 251 | 252 | 242 | 247 | 9,200 | 247 |
| 2009-04-08 | 245 | 250 | 240 | 244 | 7,500 | 244 |
| 2009-04-07 | 258 | 258 | 245 | 246 | 11,000 | 246 |
| 2009-04-06 | 255 | 265 | 250 | 254 | 22,500 | 254 |
| 2009-04-03 | 265 | 266 | 252 | 252 | 8,400 | 252 |
| 2009-04-02 | 250 | 265 | 250 | 260 | 9,500 | 260 |
| 2009-04-01 | 240 | 249 | 240 | 246 | 4,100 | 246 |
| 2009-03-31 | 260 | 260 | 240 | 242 | 18,400 | 242 |
| 2009-03-30 | 256 | 263 | 254 | 254 | 11,800 | 254 |
| 2009-03-27 | 261 | 267 | 252 | 252 | 26,900 | 252 |
| 2009-03-26 | 250 | 257 | 247 | 251 | 11,400 | 251 |
| 2009-03-25 | 237 | 245 | 237 | 245 | 13,000 | 245 |
| 2009-03-24 | 232 | 238 | 232 | 238 | 17,400 | 238 |
| 2009-03-23 | 232 | 232 | 224 | 232 | 12,600 | 232 |
| 2009-03-19 | 232 | 232 | 229 | 231 | 3,600 | 231 |
| 2009-03-18 | 230 | 230 | 227 | 230 | 4,600 | 230 |
| 2009-03-17 | 230 | 231 | 228 | 228 | 19,600 | 228 |
| 2009-03-16 | 228 | 231 | 228 | 230 | 48,200 | 230 |
| 2009-03-13 | 228 | 228 | 217 | 228 | 39,200 | 228 |
| 2009-03-12 | 220 | 220 | 215 | 218 | 7,300 | 218 |
| 2009-03-11 | 220 | 220 | 212 | 219 | 9,800 | 219 |
| 2009-03-10 | 213 | 213 | 205 | 205 | 6,400 | 205 |
| 2009-03-09 | 221 | 221 | 201 | 213 | 8,300 | 213 |
| 2009-03-06 | 225 | 228 | 215 | 221 | 14,600 | 221 |
| 2009-03-05 | 224 | 225 | 213 | 225 | 22,700 | 225 |
| 2009-03-04 | 218 | 220 | 216 | 219 | 3,900 | 219 |
| 2009-03-03 | 229 | 231 | 218 | 221 | 12,500 | 221 |
| 2009-03-02 | 232 | 232 | 222 | 230 | 16,900 | 230 |
| 2009-02-27 | 233 | 233 | 231 | 232 | 4,600 | 232 |
| 2009-02-26 | 228 | 234 | 228 | 233 | 8,200 | 233 |
| 2009-02-25 | 230 | 231 | 224 | 228 | 6,400 | 228 |
| 2009-02-24 | 218 | 225 | 218 | 225 | 3,300 | 225 |
| 2009-02-23 | 217 | 223 | 217 | 223 | 6,200 | 223 |
| 2009-02-20 | 223 | 230 | 223 | 227 | 9,800 | 227 |
| 2009-02-19 | 230 | 230 | 226 | 228 | 5,100 | 228 |
| 2009-02-18 | 223 | 226 | 220 | 225 | 9,500 | 225 |
| 2009-02-17 | 227 | 230 | 226 | 227 | 3,600 | 227 |
| 2009-02-16 | 229 | 236 | 228 | 234 | 52,300 | 234 |
| 2009-02-13 | 223 | 233 | 223 | 228 | 10,900 | 228 |
| 2009-02-12 | 237 | 237 | 222 | 223 | 13,400 | 223 |
| 2009-02-10 | 242 | 243 | 232 | 232 | 10,700 | 232 |
| 2009-02-09 | 236 | 239 | 235 | 235 | 9,100 | 235 |
| 2009-02-06 | 247 | 255 | 242 | 242 | 7,200 | 242 |
| 2009-02-05 | 252 | 257 | 243 | 250 | 7,000 | 250 |
| 2009-02-04 | 240 | 249 | 240 | 249 | 5,000 | 249 |
| 2009-02-03 | 245 | 249 | 240 | 242 | 8,200 | 242 |
| 2009-02-02 | 255 | 255 | 243 | 244 | 4,000 | 244 |
| 2009-01-30 | 245 | 252 | 245 | 246 | 13,000 | 246 |
| 2009-01-29 | 253 | 259 | 249 | 259 | 8,400 | 259 |
| 2009-01-28 | 265 | 265 | 255 | 258 | 9,700 | 258 |
| 2009-01-27 | 267 | 273 | 236 | 259 | 28,300 | 259 |
| 2009-01-26 | 255 | 276 | 255 | 266 | 21,700 | 266 |
| 2009-01-23 | 241 | 255 | 241 | 255 | 11,100 | 255 |
| 2009-01-22 | 244 | 254 | 237 | 254 | 15,000 | 254 |
| 2009-01-21 | 237 | 257 | 237 | 247 | 8,600 | 247 |
| 2009-01-20 | 262 | 262 | 250 | 252 | 4,300 | 252 |
| 2009-01-19 | 249 | 270 | 243 | 261 | 39,400 | 261 |
| 2009-01-16 | 243 | 248 | 243 | 248 | 14,200 | 248 |
| 2009-01-15 | 240 | 244 | 240 | 241 | 25,300 | 241 |
| 2009-01-14 | 233 | 242 | 227 | 240 | 14,400 | 240 |
| 2009-01-13 | 240 | 241 | 233 | 236 | 17,500 | 236 |
| 2009-01-09 | 248 | 248 | 243 | 245 | 7,800 | 245 |
| 2009-01-08 | 258 | 258 | 251 | 253 | 10,400 | 253 |
| 2009-01-07 | 264 | 269 | 255 | 265 | 9,600 | 265 |
| 2009-01-06 | 253 | 259 | 252 | 259 | 10,300 | 259 |
| 2009-01-05 | 254 | 254 | 235 | 253 | 6,800 | 253 |
分割・併合履歴 ： [1992-03-26]1株→1.4株
