6293 日精樹脂工業(株) の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	339	346	332	345	45,600	345
2011-12-29	336	340	332	340	20,500	340
2011-12-28	335	338	320	338	106,500	338
2011-12-27	346	346	323	328	94,400	328
2011-12-26	344	349	331	340	172,000	340
2011-12-22	329	348	326	345	316,300	345
2011-12-21	313	335	313	331	347,600	331
2011-12-20	288	318	288	313	65,200	313
2011-12-19	288	293	283	286	24,400	286
2011-12-16	320	320	290	292	99,200	292
2011-12-15	300	307	294	300	42,200	300
2011-12-14	309	312	297	302	47,300	302
2011-12-13	311	319	301	314	33,400	314
2011-12-12	322	325	305	315	93,200	315
2011-12-09	279	324	276	314	142,400	314
2011-12-08	283	283	279	282	18,800	282
2011-12-07	286	289	280	283	41,800	283
2011-12-06	293	295	282	289	48,700	289
2011-12-05	290	299	288	297	39,800	297
2011-12-02	291	297	288	295	58,500	295
2011-12-01	297	302	285	296	76,300	296
2011-11-30	295	300	281	295	101,100	295
2011-11-29	275	297	271	293	178,000	293
2011-11-28	278	282	266	271	79,500	271
2011-11-25	284	284	270	277	103,100	277
2011-11-24	259	280	251	276	203,000	276
2011-11-22	237	251	235	251	11,800	251
2011-11-21	238	239	235	238	4,500	238
2011-11-18	243	243	240	241	4,500	241
2011-11-17	239	245	239	243	7,800	243
2011-11-16	262	262	237	238	27,900	238
2011-11-15	258	263	258	260	34,000	260
2011-11-14	253	258	250	258	11,900	258
2011-11-11	243	254	243	252	20,400	252
2011-11-10	243	245	239	245	13,900	245
2011-11-09	248	249	246	248	7,800	248
2011-11-08	251	254	243	245	29,700	245
2011-11-07	250	253	243	251	47,000	251
2011-11-04	240	245	239	245	4,600	245
2011-11-02	234	240	234	238	11,000	238
2011-11-01	237	243	237	239	6,300	239
2011-10-31	239	246	238	239	13,100	239
2011-10-28	245	245	236	236	19,800	236
2011-10-27	236	239	230	239	10,600	239
2011-10-26	236	237	235	235	7,800	235
2011-10-25	237	237	234	236	3,200	236
2011-10-24	234	239	230	239	10,600	239
2011-10-21	235	235	227	229	6,600	229
2011-10-20	235	235	225	232	15,100	232
2011-10-19	240	240	233	233	10,300	233
2011-10-18	241	241	235	235	6,400	235
2011-10-17	248	249	236	242	64,400	242
2011-10-14	243	245	243	244	7,000	244
2011-10-13	245	250	244	246	18,800	246
2011-10-12	242	244	241	244	4,500	244
2011-10-11	239	244	239	243	8,100	243
2011-10-07	237	239	232	238	8,200	238
2011-10-06	230	235	230	235	5,400	235
2011-10-05	235	235	229	229	19,500	229
2011-10-04	235	237	234	234	7,900	234
2011-10-03	245	246	242	243	9,900	243
2011-09-30	253	253	248	248	14,500	248
2011-09-29	247	250	244	250	14,700	250
2011-09-28	247	251	241	246	21,200	246
2011-09-27	236	245	230	245	15,200	245
2011-09-26	240	245	229	235	20,500	235
2011-09-22	241	242	238	240	8,300	240
2011-09-21	247	247	244	246	5,700	246
2011-09-20	244	247	240	247	13,500	247
2011-09-16	246	248	246	247	7,800	247
2011-09-15	247	249	237	243	30,900	243
2011-09-14	249	249	241	247	16,300	247
2011-09-13	248	250	234	247	25,300	247
2011-09-12	246	246	239	244	28,800	244
2011-09-09	242	247	242	242	30,200	242
2011-09-08	248	248	243	248	13,100	248
2011-09-07	248	248	241	245	5,200	245
2011-09-06	243	246	241	243	13,900	243
2011-09-05	243	248	241	246	12,400	246
2011-09-02	242	247	242	246	14,200	246
2011-09-01	246	247	243	246	8,300	246
2011-08-31	244	247	236	242	14,600	242
2011-08-30	248	248	244	246	7,300	246
2011-08-29	249	251	233	246	30,000	246
2011-08-26	247	250	242	246	29,600	246
2011-08-25	240	254	235	245	48,300	245
2011-08-24	244	245	227	232	33,700	232
2011-08-23	236	243	233	240	12,600	240
2011-08-22	236	244	232	233	18,600	233
2011-08-19	241	248	239	244	28,700	244
2011-08-18	248	250	244	247	18,500	247
2011-08-17	250	252	248	250	23,100	250
2011-08-16	251	255	244	250	30,100	250
2011-08-15	240	240	237	240	25,300	240
2011-08-12	239	240	232	238	14,900	238
2011-08-11	227	237	227	234	14,600	234
2011-08-10	233	239	232	234	41,500	234
2011-08-09	217	228	201	228	36,300	228
2011-08-08	228	234	217	223	25,700	223
2011-08-05	222	227	216	227	35,200	227
2011-08-04	234	234	231	231	9,700	231
2011-08-03	234	235	224	230	19,000	230
2011-08-02	239	241	239	239	5,800	239
2011-08-01	241	245	237	242	19,100	242
2011-07-29	249	249	243	243	8,000	243
2011-07-28	249	249	245	249	8,700	249
2011-07-27	253	253	248	251	19,300	251
2011-07-26	252	255	252	253	5,200	253
2011-07-25	257	258	249	252	34,900	252
2011-07-22	249	254	249	254	7,400	254
2011-07-21	251	251	249	249	13,800	249
2011-07-20	255	256	252	253	8,700	253
2011-07-19	254	257	253	254	8,500	254
2011-07-15	256	261	255	257	43,800	257
2011-07-14	254	257	251	256	10,300	256
2011-07-13	253	257	252	255	11,100	255
2011-07-12	255	256	253	256	9,800	256
2011-07-11	256	260	256	258	11,000	258
2011-07-08	258	261	256	256	19,600	256
2011-07-07	256	257	255	256	10,700	256
2011-07-06	255	256	253	255	14,300	255
2011-07-05	260	260	250	256	15,100	256
2011-07-04	254	255	251	253	15,200	253
2011-07-01	251	254	251	251	11,200	251
2011-06-30	250	251	248	251	10,900	251
2011-06-29	246	250	245	248	11,600	248
2011-06-28	244	248	244	244	11,700	244
2011-06-27	248	248	245	245	13,100	245
2011-06-24	248	248	246	248	7,300	248
2011-06-23	246	247	245	246	12,500	246
2011-06-22	240	247	240	245	22,000	245
2011-06-21	237	239	237	239	8,700	239
2011-06-20	234	238	234	237	6,700	237
2011-06-17	236	238	235	235	25,500	235
2011-06-16	239	239	237	237	15,700	237
2011-06-15	243	245	234	239	51,600	239
2011-06-14	240	243	238	243	24,000	243
2011-06-13	240	241	233	240	23,700	240
2011-06-10	243	245	241	241	25,500	241
2011-06-09	239	244	237	242	40,200	242
2011-06-08	240	244	237	238	21,200	238
2011-06-07	240	245	237	240	12,400	240
2011-06-06	240	245	238	240	21,100	240
2011-06-03	245	251	243	243	54,800	243
2011-06-02	247	251	245	247	37,300	247
2011-06-01	252	252	250	252	16,800	252
2011-05-31	250	252	249	252	24,700	252
2011-05-30	252	254	247	250	23,600	250
2011-05-27	253	254	252	252	14,600	252
2011-05-26	252	256	252	256	19,100	256
2011-05-25	254	257	252	252	13,400	252
2011-05-24	251	258	251	258	47,500	258
2011-05-23	249	251	245	248	20,600	248
2011-05-20	257	257	253	253	13,400	253
2011-05-19	260	260	251	253	47,900	253
2011-05-18	257	259	254	259	27,800	259
2011-05-17	255	257	252	256	44,400	256
2011-05-16	261	265	256	258	120,000	258
2011-05-13	280	285	277	285	80,800	285
2011-05-12	286	289	279	283	175,400	283
2011-05-11	279	295	271	285	532,700	285
2011-05-10	252	256	252	255	32,300	255
2011-05-09	255	255	250	252	17,600	252
2011-05-06	249	251	249	251	10,700	251
2011-05-02	251	258	251	253	18,500	253
2011-04-28	244	254	243	249	15,400	249
2011-04-27	249	249	241	243	43,700	243
2011-04-26	248	250	245	245	25,300	245
2011-04-25	248	256	244	244	24,400	244
2011-04-22	247	249	244	248	12,300	248
2011-04-21	251	252	246	247	13,600	247
2011-04-20	250	254	247	247	13,100	247
2011-04-19	260	261	249	250	26,600	250
2011-04-18	255	259	255	259	14,300	259
2011-04-15	256	258	255	255	13,900	255
2011-04-14	249	258	249	253	17,600	253
2011-04-13	252	252	247	249	30,700	249
2011-04-12	254	259	252	252	24,300	252
2011-04-11	257	262	257	259	7,700	259
2011-04-08	251	264	250	258	28,400	258
2011-04-07	260	261	255	255	14,600	255
2011-04-06	262	262	251	257	18,600	257
2011-04-05	267	270	263	263	32,400	263
2011-04-04	270	278	270	272	15,300	272
2011-04-01	284	284	272	275	26,000	275
2011-03-31	282	285	278	285	31,000	285
2011-03-30	278	280	270	279	28,600	279
2011-03-29	272	276	268	276	25,700	276
2011-03-28	262	283	262	274	52,100	274
2011-03-25	274	279	260	262	51,900	262
2011-03-24	267	269	259	260	49,900	260
2011-03-23	276	279	268	271	34,300	271
2011-03-22	282	287	265	280	54,900	280
2011-03-18	250	274	250	274	29,400	274
2011-03-17	213	253	213	249	48,200	249
2011-03-16	204	232	203	222	121,100	222
2011-03-15	251	258	184	213	177,600	213
2011-03-14	256	296	256	263	105,200	263
2011-03-11	319	327	312	320	108,800	320
2011-03-10	334	334	323	327	40,000	327
2011-03-09	343	343	332	339	54,600	339
2011-03-08	343	345	335	342	102,600	342
2011-03-07	333	350	330	348	290,900	348
2011-03-04	309	320	307	320	67,900	320
2011-03-03	295	306	295	306	35,800	306
2011-03-02	301	305	295	295	41,000	295
2011-03-01	300	306	299	302	29,200	302
2011-02-28	292	300	292	298	37,700	298
2011-02-25	294	297	293	295	16,100	295
2011-02-24	292	299	287	291	49,000	291
2011-02-23	291	301	291	292	28,200	292
2011-02-22	293	304	293	295	81,400	295
2011-02-21	300	301	294	298	102,800	298
2011-02-18	308	309	303	304	25,700	304
2011-02-17	306	310	305	307	22,500	307
2011-02-16	305	309	301	305	35,000	305
2011-02-15	302	307	299	305	48,200	305
2011-02-14	307	307	300	303	32,600	303
2011-02-10	304	306	300	305	20,200	305
2011-02-09	306	307	300	304	30,500	304
2011-02-08	315	315	305	305	43,700	305
2011-02-07	306	310	297	307	39,800	307
2011-02-04	316	316	308	310	51,500	310
2011-02-03	303	309	303	309	23,900	309
2011-02-02	310	312	303	303	109,600	303
2011-02-01	294	302	294	302	25,600	302
2011-01-31	290	300	288	297	72,700	297
2011-01-28	315	315	304	306	34,300	306
2011-01-27	312	315	308	312	28,400	312
2011-01-26	310	310	303	305	36,000	305
2011-01-25	300	318	297	310	67,400	310
2011-01-24	292	302	292	296	67,300	296
2011-01-21	317	317	296	296	86,600	296
2011-01-20	317	324	317	317	45,000	317
2011-01-19	324	324	319	322	64,100	322
2011-01-18	325	327	320	321	110,800	321
2011-01-17	331	331	320	329	129,800	329
2011-01-14	321	327	315	327	346,500	327
2011-01-13	290	363	290	320	1,120,800	320
2011-01-12	288	289	283	283	41,200	283
2011-01-11	281	287	279	285	27,200	285
2011-01-07	284	284	275	282	18,300	282
2011-01-06	274	284	274	283	25,400	283
2011-01-05	275	275	271	275	15,200	275
2011-01-04	273	273	268	271	13,100	271

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