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 |