日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

放電精密加工研究所(6469)の株価時系列情報

放電精密加工研究所(6469)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2000/12/29 1,160 1,200 1,160 1,200 5,000
2000/12/27 1,180 1,190 1,180 1,180 6,000
2000/12/26 1,190 1,190 1,190 1,190 1,000
2000/12/25 1,210 1,210 1,210 1,210 4,000
2000/12/22 1,000 1,040 1,000 1,030 11,000
2000/12/21 1,040 1,040 980 1,010 35,000
2000/12/20 1,120 1,120 1,050 1,080 21,000
2000/12/19 1,230 1,230 1,120 1,120 30,000
2000/12/18 1,220 1,230 1,200 1,230 17,000
2000/12/15 1,230 1,230 1,210 1,220 28,000
2000/12/14 1,240 1,260 1,180 1,230 30,000
2000/12/13 1,260 1,260 1,210 1,230 14,000
2000/12/12 1,250 1,280 1,200 1,260 18,000
2000/12/11 1,280 1,280 1,230 1,250 15,000
2000/12/08 1,320 1,330 1,280 1,300 40,000
2000/12/07 1,180 1,350 1,180 1,300 98,000
2000/12/06 1,230 1,230 1,180 1,200 19,000
2000/12/05 1,250 1,250 1,190 1,220 18,000
2000/12/04 1,230 1,290 1,230 1,250 65,000
2000/12/01 1,190 1,250 1,170 1,230 64,000
2000/11/30 1,150 1,260 1,150 1,200 174,000
2000/11/29 1,080 1,130 1,070 1,130 40,000
2000/11/28 1,020 1,080 1,020 1,080 23,000
2000/11/27 1,050 1,060 1,020 1,020 10,000
2000/11/24 1,020 1,070 1,020 1,070 15,000
2000/11/22 1,060 1,060 1,020 1,030 26,000
2000/11/21 1,110 1,110 1,040 1,080 39,000
2000/11/20 1,070 1,150 1,070 1,110 93,000
2000/11/17 1,040 1,180 1,030 1,070 194,000
2000/11/16 910 1,000 900 1,000 83,000
2000/11/15 900 900 890 900 14,000
2000/11/14 860 870 860 860 9,000
2000/11/13 880 880 850 861 9,000
2000/11/10 900 915 890 890 9,000
2000/11/09 920 920 900 900 12,000
2000/11/08 906 920 900 920 17,000
2000/11/07 865 900 865 900 12,000
2000/11/06 851 861 851 860 6,000
2000/11/02 850 850 850 850 2,000
2000/11/01 820 830 820 830 8,000
2000/10/31 800 800 800 800 9,000
2000/10/30 830 830 800 800 12,000
2000/10/27 810 810 800 800 4,000
2000/10/26 838 838 800 800 10,000
2000/10/25 805 806 805 805 3,000
2000/10/24 810 822 800 800 8,000
2000/10/20 812 830 812 830 2,000
2000/10/19 812 812 812 812 1,000
2000/10/18 812 812 812 812 2,000
2000/10/17 830 830 830 830 2,000
2000/10/16 830 830 830 830 3,000
2000/10/12 845 850 845 850 2,000
2000/10/11 870 870 850 858 8,000
2000/10/10 900 900 890 890 2,000
2000/10/06 900 902 900 900 8,000
2000/10/05 902 902 900 900 4,000
2000/10/04 861 900 861 898 10,000
2000/10/03 880 880 860 860 2,000
2000/10/02 900 930 900 900 16,000
2000/09/29 900 900 900 900 5,000
2000/09/28 900 900 890 900 3,000
2000/09/27 917 925 870 925 13,000
2000/09/26 939 940 920 930 10,000
2000/09/25 920 970 900 950 31,000
2000/09/22 849 900 849 890 12,000
2000/09/21 836 850 830 850 11,000
2000/09/20 820 830 820 830 5,000
2000/09/18 820 820 820 820 1,000
2000/09/14 820 820 820 820 1,000
2000/09/13 820 820 820 820 2,000
2000/09/12 850 850 850 850 3,000
2000/09/11 850 850 850 850 1,000
2000/09/07 849 850 849 850 8,000
2000/09/06 850 850 850 850 3,000
2000/09/05 782 800 782 800 3,000
2000/09/04 780 780 780 780 2,000
2000/09/01 767 767 766 766 3,000
2000/08/31 755 761 755 761 2,000
2000/08/30 750 755 750 755 3,000
2000/08/29 761 761 750 750 4,000
2000/08/25 800 800 800 800 1,000
2000/08/24 800 800 800 800 1,000
2000/08/23 810 810 800 800 5,000
2000/08/22 810 815 810 815 2,000
2000/08/21 805 805 805 805 3,000
2000/08/18 830 830 800 800 5,000
2000/08/17 831 831 830 830 2,000
2000/08/16 840 840 830 830 2,000
2000/08/15 800 800 800 800 1,000
2000/08/14 800 800 800 800 1,000
2000/08/02 815 815 815 815 3,000
2000/08/01 815 815 815 815 2,000
2000/07/31 815 815 815 815 5,000
2000/07/26 860 860 860 860 1,000
2000/07/25 860 860 838 838 3,000
2000/07/24 930 930 900 900 6,000
2000/07/21 890 920 890 920 25,000
2000/07/19 890 890 890 890 2,000
2000/07/18 890 890 890 890 2,000
2000/07/17 900 900 895 895 13,000
2000/07/14 895 900 895 895 6,000
2000/07/13 890 891 890 890 5,000
2000/07/12 935 935 900 910 5,000
2000/07/11 950 950 945 945 11,000
2000/07/10 970 980 945 945 17,000
2000/07/07 950 980 940 940 17,000
2000/07/06 980 980 900 920 19,000
2000/07/05 940 1,010 940 980 82,000
2000/07/04 852 920 850 920 40,000
2000/07/03 800 820 800 820 14,000
2000/06/30 786 790 785 790 3,000
2000/06/29 800 800 785 785 5,000
2000/06/28 790 795 785 795 6,000
2000/06/27 800 800 780 790 5,000
2000/06/26 800 820 783 790 9,000
2000/06/23 819 819 790 800 20,000
2000/06/22 846 857 810 820 42,000
2000/06/21 670 760 670 760 21,000
2000/06/20 656 690 656 690 4,000
2000/06/19 660 660 651 651 3,000
2000/06/16 640 640 640 640 1,000
2000/06/15 653 653 653 653 1,000
2000/06/14 652 652 652 652 1,000
2000/06/13 652 652 652 652 1,000
2000/06/12 655 655 652 652 3,000
2000/06/09 650 650 650 650 1,000
2000/06/08 645 645 645 645 3,000
2000/06/07 645 647 645 645 6,000
2000/06/06 649 649 645 645 2,000
2000/06/05 643 645 640 645 12,000
2000/06/02 640 645 640 640 5,000
2000/06/01 630 630 630 630 1,000
2000/05/31 610 616 610 616 2,000
2000/05/30 610 610 610 610 3,000
2000/05/29 610 630 601 601 5,000
2000/05/26 620 620 610 610 6,000
2000/05/25 620 620 612 620 7,000
2000/05/24 620 620 600 610 4,000
2000/05/22 650 650 650 650 2,000
2000/05/19 675 675 650 650 6,000
2000/05/18 680 680 675 675 8,000
2000/05/17 685 685 680 680 4,000
2000/05/16 680 694 680 694 5,000
2000/05/15 681 685 680 680 8,000
2000/05/12 681 681 681 681 1,000
2000/05/11 680 681 670 681 8,000
2000/05/09 680 680 680 680 2,000
2000/05/08 665 665 665 665 2,000
2000/05/01 690 690 690 690 1,000
2000/04/28 700 700 700 700 12,000
2000/04/27 700 700 700 700 1,000
2000/04/25 700 711 700 711 4,000
2000/04/24 631 680 630 680 4,000
2000/04/21 632 632 610 610 5,000
2000/04/20 630 631 630 631 4,000
2000/04/19 639 639 630 631 9,000
2000/04/18 645 645 640 640 6,000
2000/04/17 660 660 605 640 6,000
2000/04/14 740 740 700 700 2,000
2000/04/13 680 750 680 750 5,000
2000/04/12 670 670 670 670 1,000
2000/04/11 665 665 660 660 9,000
2000/04/10 665 670 665 670 6,000
2000/04/06 660 660 660 660 5,000
2000/04/05 660 660 652 652 4,000
2000/04/04 680 680 680 680 3,000
2000/04/03 680 681 680 680 13,000
2000/03/30 681 681 680 680 2,000
2000/03/29 690 690 680 680 2,000
2000/03/28 685 685 680 680 2,000
2000/03/27 685 685 670 670 2,000
2000/03/24 700 700 685 685 5,000
2000/03/23 700 700 680 680 5,000
2000/03/22 690 700 689 700 9,000
2000/03/21 700 700 690 690 5,000
2000/03/17 700 700 700 700 2,000
2000/03/16 700 700 700 700 4,000
2000/03/14 711 711 673 673 8,000
2000/03/13 750 750 711 711 10,000
2000/03/10 750 750 750 750 2,000
2000/03/09 725 725 720 720 5,000
2000/03/08 749 750 710 715 14,000
2000/03/07 780 780 750 750 6,000
2000/03/03 846 847 840 840 9,000
2000/03/02 930 930 846 846 25,000
2000/03/01 762 846 762 846 16,000
2000/02/29 740 746 736 746 8,000
2000/02/28 730 740 730 736 5,000
2000/02/25 721 730 721 730 3,000
2000/02/24 730 740 730 730 3,000
2000/02/23 726 730 726 730 7,000
2000/02/22 750 750 721 721 10,000
2000/02/21 779 789 730 740 8,000
2000/02/18 780 780 760 760 8,000
2000/02/17 750 760 750 760 2,000
2000/02/16 800 800 750 760 10,000
2000/02/15 820 820 780 780 14,000
2000/02/10 820 840 801 820 13,000
2000/02/09 800 821 800 820 12,000
2000/02/08 819 820 800 800 6,000
2000/02/07 800 819 790 819 5,000
2000/02/04 800 820 790 800 10,000
2000/02/03 800 800 790 790 10,000
2000/02/02 777 790 770 790 13,000
2000/02/01 751 790 751 760 6,000
2000/01/31 750 750 730 740 13,000
2000/01/28 730 740 720 730 6,000
2000/01/27 721 721 720 720 8,000
2000/01/26 760 760 720 720 8,000
2000/01/24 800 800 790 790 3,000
2000/01/20 770 770 710 750 8,000
2000/01/19 800 800 755 770 6,000
2000/01/18 800 830 800 800 12,000
2000/01/17 750 800 750 800 10,000
2000/01/14 700 750 700 750 5,000
2000/01/13 680 700 670 700 11,000
2000/01/12 680 700 680 700 10,000
2000/01/11 680 700 650 670 12,000
2000/01/07 700 700 660 660 6,000
2000/01/06 710 710 680 690 11,000
2000/01/05 750 750 730 730 20,000
2000/01/04 750 750 750 750 2,000

このページの先頭へ