6293 日精樹脂工業(株) の時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	996	1,017	996	1,012	23,300	1,012
2016-12-29	1,010	1,015	993	1,005	44,900	1,005
2016-12-28	1,006	1,024	996	1,021	41,700	1,021
2016-12-27	988	1,009	985	1,002	43,800	1,002
2016-12-26	1,027	1,027	996	999	52,300	999
2016-12-22	1,023	1,031	1,015	1,027	29,400	1,027
2016-12-21	1,034	1,042	1,013	1,025	54,000	1,025
2016-12-20	1,015	1,032	1,014	1,030	59,900	1,030
2016-12-19	1,011	1,023	1,003	1,015	40,300	1,015
2016-12-16	1,025	1,028	1,009	1,027	68,500	1,027
2016-12-15	1,026	1,034	1,018	1,025	59,500	1,025
2016-12-14	1,035	1,035	1,016	1,028	39,900	1,028
2016-12-13	1,038	1,043	1,015	1,039	55,500	1,039
2016-12-12	1,050	1,068	1,036	1,045	65,700	1,045
2016-12-09	1,028	1,050	1,019	1,050	100,600	1,050
2016-12-08	1,040	1,048	1,007	1,027	65,400	1,027
2016-12-07	1,045	1,055	1,032	1,038	55,300	1,038
2016-12-06	1,026	1,038	1,026	1,034	36,400	1,034
2016-12-05	1,041	1,041	1,015	1,025	45,300	1,025
2016-12-02	1,017	1,055	1,017	1,030	95,300	1,030
2016-12-01	1,062	1,064	1,000	1,008	83,300	1,008
2016-11-30	1,008	1,056	1,008	1,039	93,200	1,039
2016-11-29	1,023	1,030	992	1,010	85,000	1,010
2016-11-28	951	1,017	947	1,011	100,500	1,011
2016-11-25	964	964	942	947	33,800	947
2016-11-24	978	978	960	963	36,500	963
2016-11-22	975	976	961	964	44,000	964
2016-11-21	950	975	942	974	90,000	974
2016-11-18	945	950	938	948	68,200	948
2016-11-17	923	942	913	938	55,700	938
2016-11-16	900	928	900	921	84,200	921
2016-11-15	895	911	895	898	54,400	898
2016-11-14	866	895	866	892	56,600	892
2016-11-11	853	874	848	859	76,700	859
2016-11-10	833	860	832	843	80,300	843
2016-11-09	843	858	776	795	97,300	795
2016-11-08	832	835	821	832	31,200	832
2016-11-07	820	832	818	832	79,900	832
2016-11-04	783	820	783	819	78,300	819
2016-11-02	809	814	795	799	49,200	799
2016-11-01	831	831	808	823	42,100	823
2016-10-31	800	833	796	831	84,500	831
2016-10-28	797	805	790	798	154,600	798
2016-10-27	789	794	781	789	24,900	789
2016-10-26	787	789	771	788	36,200	788
2016-10-25	788	789	779	785	35,700	785
2016-10-24	798	799	777	787	32,900	787
2016-10-21	782	794	780	794	48,400	794
2016-10-20	773	784	766	782	42,900	782
2016-10-19	777	777	764	770	29,700	770
2016-10-17	755	769	753	767	61,100	767
2016-10-13	757	757	741	745	32,100	745
2016-10-12	756	759	747	751	31,700	751
2016-10-11	764	769	753	757	55,300	757
2016-10-07	759	763	752	760	36,800	760
2016-10-06	763	765	754	757	36,700	757
2016-10-05	731	753	731	752	51,400	752
2016-10-04	717	734	717	730	50,900	730
2016-10-03	723	727	715	716	31,000	716
2016-09-30	711	720	709	716	42,800	716
2016-09-29	710	727	706	720	63,900	720
2016-09-28	708	711	699	710	41,800	710
2016-09-27	700	713	685	713	77,600	713
2016-09-26	723	723	705	710	54,100	710
2016-09-23	702	723	701	723	57,600	723
2016-09-21	676	697	673	694	88,300	694
2016-09-20	710	710	666	673	236,300	673
2016-09-16	727	739	711	719	115,800	719
2016-09-15	748	748	703	721	149,100	721
2016-09-14	757	777	740	748	312,400	748
2016-09-13	750	784	730	755	528,800	755
2016-09-12	707	728	699	728	265,900	728
2016-09-09	658	764	658	731	522,100	731
2016-09-08	630	677	629	667	173,900	667
2016-09-07	627	627	621	626	26,500	626
2016-09-06	630	633	627	631	15,700	631
2016-09-05	628	635	628	632	12,600	632
2016-09-02	624	628	621	628	16,800	628
2016-09-01	624	627	620	627	13,700	627
2016-08-31	618	621	617	620	15,500	620
2016-08-30	605	614	602	614	20,700	614
2016-08-29	606	607	602	607	32,600	607
2016-08-26	594	596	591	594	16,800	594
2016-08-25	601	603	590	594	32,800	594
2016-08-24	595	605	595	599	20,000	599
2016-08-23	598	600	593	594	19,600	594
2016-08-22	587	601	587	594	24,800	594
2016-08-19	590	594	585	587	48,100	587
2016-08-18	594	596	590	591	61,300	591
2016-08-17	591	599	589	596	58,100	596
2016-08-16	607	609	594	594	62,700	594
2016-08-15	622	624	609	610	26,700	610
2016-08-12	614	622	611	622	25,700	622
2016-08-10	611	615	603	608	38,000	608
2016-08-09	612	617	604	612	62,400	612
2016-08-08	635	643	598	605	142,900	605
2016-08-05	632	647	632	635	34,700	635
2016-08-04	646	646	634	638	45,200	638
2016-08-03	663	663	640	648	25,800	648
2016-08-02	661	678	661	663	26,900	663
2016-08-01	682	682	665	669	35,300	669
2016-07-29	675	684	651	682	30,400	682
2016-07-28	690	692	675	682	29,900	682
2016-07-27	671	689	671	688	41,700	688
2016-07-26	672	673	663	668	44,200	668
2016-07-25	668	675	668	672	27,400	672
2016-07-22	656	669	655	668	36,600	668
2016-07-21	657	668	657	661	16,200	661
2016-07-20	665	674	649	653	53,700	653
2016-07-19	659	668	655	667	24,900	667
2016-07-15	647	665	647	655	47,900	655
2016-07-14	644	657	640	646	38,900	646
2016-07-13	639	650	635	641	44,500	641
2016-07-12	611	629	611	627	42,600	627
2016-07-11	593	611	589	602	46,200	602
2016-07-08	601	601	582	583	49,600	583
2016-07-07	615	615	598	601	35,100	601
2016-07-06	611	615	601	606	30,100	606
2016-07-05	631	631	614	619	34,900	619
2016-07-04	628	634	625	628	16,000	628
2016-07-01	627	630	621	625	17,500	625
2016-06-30	623	632	619	619	31,600	619
2016-06-29	613	628	613	623	18,200	623
2016-06-28	617	618	594	613	51,900	613
2016-06-27	608	625	606	622	47,500	622
2016-06-24	657	657	592	608	76,400	608
2016-06-23	651	652	641	651	12,600	651
2016-06-22	654	654	639	645	37,800	645
2016-06-21	650	656	640	655	21,700	655
2016-06-20	626	652	626	650	29,400	650
2016-06-17	630	634	620	623	47,500	623
2016-06-16	655	663	627	628	43,900	628
2016-06-15	645	666	645	655	39,100	655
2016-06-14	663	670	639	645	45,300	645
2016-06-13	690	693	673	673	42,300	673
2016-06-10	701	708	700	703	36,400	703
2016-06-09	708	708	700	701	25,100	701
2016-06-08	707	708	702	708	20,400	708
2016-06-07	693	700	693	700	17,400	700
2016-06-06	690	700	680	693	25,000	693
2016-06-03	700	719	699	704	23,400	704
2016-06-02	712	715	700	701	59,900	701
2016-06-01	715	723	707	712	39,600	712
2016-05-31	710	724	706	722	35,400	722
2016-05-30	719	719	707	714	35,800	714
2016-05-27	723	726	702	711	59,900	711
2016-05-26	720	727	718	721	46,100	721
2016-05-25	717	717	708	716	52,100	716
2016-05-24	703	708	703	707	34,100	707
2016-05-23	708	710	692	705	78,300	705
2016-05-20	696	707	690	706	71,100	706
2016-05-19	695	701	685	696	63,600	696
2016-05-18	683	695	681	692	82,700	692
2016-05-17	675	678	670	677	35,600	677
2016-05-16	666	677	664	670	49,400	670
2016-05-13	647	679	646	664	107,200	664
2016-05-12	622	645	618	643	46,900	643
2016-05-11	622	629	615	625	78,900	625
2016-05-10	624	626	605	612	136,800	612
2016-05-09	671	671	623	623	141,600	623
2016-05-06	645	651	637	641	84,300	641
2016-05-02	639	648	634	646	52,000	646
2016-04-28	675	688	654	655	64,400	655
2016-04-27	670	673	661	665	36,000	665
2016-04-26	679	679	661	671	29,400	671
2016-04-25	691	692	676	678	56,900	678
2016-04-22	682	692	675	687	46,100	687
2016-04-21	687	690	678	686	61,500	686
2016-04-20	682	682	667	671	55,100	671
2016-04-19	673	678	668	677	35,700	677
2016-04-18	653	663	645	648	45,700	648
2016-04-15	681	685	673	678	45,700	678
2016-04-14	668	684	662	681	81,200	681
2016-04-13	631	655	631	651	57,600	651
2016-04-12	615	633	610	626	130,100	626
2016-04-11	625	626	606	621	37,600	621
2016-04-08	603	636	592	625	111,100	625
2016-04-07	605	623	605	618	66,500	618
2016-04-06	613	618	591	603	158,600	603
2016-04-05	645	650	613	614	147,100	614
2016-04-04	652	666	640	650	101,600	650
2016-04-01	676	677	643	644	87,800	644
2016-03-31	686	690	677	678	60,200	678
2016-03-30	701	701	683	684	71,100	684
2016-03-29	699	706	697	701	65,100	701
2016-03-28	705	713	703	713	174,600	713
2016-03-25	700	704	699	702	43,000	702
2016-03-24	712	712	698	699	90,600	699
2016-03-23	712	720	711	713	34,400	713
2016-03-22	709	724	705	714	68,900	714
2016-03-18	709	716	696	699	50,900	699
2016-03-17	710	721	701	710	54,800	710
2016-03-16	726	726	707	708	59,500	708
2016-03-15	736	739	722	728	53,800	728
2016-03-14	731	739	725	736	47,900	736
2016-03-11	704	726	699	724	56,000	724
2016-03-10	712	718	708	716	47,100	716
2016-03-09	713	713	680	698	89,100	698
2016-03-08	732	739	711	722	76,100	722
2016-03-07	717	740	717	732	69,900	732
2016-03-04	687	717	685	716	88,400	716
2016-03-03	675	694	675	690	76,800	690
2016-03-02	666	693	666	676	94,100	676
2016-03-01	680	682	652	656	68,400	656
2016-02-29	686	700	681	681	57,400	681
2016-02-26	671	678	662	667	63,600	667
2016-02-25	649	669	649	665	53,000	665
2016-02-24	660	661	646	648	55,100	648
2016-02-23	682	690	662	667	52,000	667
2016-02-22	677	696	676	680	54,100	680
2016-02-19	667	676	659	667	39,700	667
2016-02-18	669	681	662	675	59,100	675
2016-02-17	660	678	651	662	65,400	662
2016-02-16	648	681	646	654	84,500	654
2016-02-15	641	653	619	648	85,600	648
2016-02-12	629	629	600	603	154,800	603
2016-02-10	701	708	610	629	171,200	629
2016-02-09	750	750	710	710	86,000	710
2016-02-08	785	787	761	762	80,600	762
2016-02-05	813	813	776	783	77,600	783
2016-02-04	830	854	820	820	31,600	820
2016-02-03	855	855	830	836	32,100	836
2016-02-02	889	889	871	877	34,600	877
2016-02-01	876	890	874	886	45,600	886
2016-01-29	850	875	839	874	45,700	874
2016-01-28	861	861	842	850	37,200	850
2016-01-27	850	863	845	862	20,300	862
2016-01-26	855	855	823	824	39,400	824
2016-01-25	867	867	844	857	42,500	857
2016-01-22	827	838	817	837	40,300	837
2016-01-21	810	845	786	787	65,200	787
2016-01-20	865	865	825	826	40,800	826
2016-01-19	861	870	845	858	53,500	858
2016-01-18	850	866	845	864	39,900	864
2016-01-15	882	900	859	865	60,600	865
2016-01-14	884	886	865	881	55,100	881
2016-01-13	882	901	872	899	49,700	899
2016-01-12	901	902	859	859	60,200	859
2016-01-08	909	924	905	906	44,500	906
2016-01-07	945	950	915	915	31,400	915
2016-01-06	950	964	937	945	43,300	945
2016-01-05	949	963	938	945	27,500	945
2016-01-04	970	977	941	950	39,800	950

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