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
2001/12/28 920 920 860 860 4,800
2001/12/26 950 950 940 940 600
2001/12/21 950 950 950 950 100
2001/12/20 970 970 960 960 200
2001/12/19 980 980 980 980 100
2001/12/18 980 980 980 980 100
2001/12/17 990 990 980 980 7,300
2001/12/14 981 990 980 980 4,500
2001/12/13 1,020 1,020 980 980 300
2001/12/12 990 990 980 980 200
2001/12/11 1,000 1,000 1,000 1,000 3,000
2001/12/10 1,020 1,040 1,010 1,040 3,800
2001/12/07 1,010 1,020 1,010 1,020 500
2001/12/06 1,040 1,040 1,030 1,040 3,800
2001/12/04 1,060 1,060 1,060 1,060 600
2001/12/03 1,060 1,060 1,060 1,060 100
2001/11/30 1,090 1,100 1,090 1,100 2,200
2001/11/29 1,090 1,090 1,090 1,090 100
2001/11/26 1,100 1,140 1,100 1,130 4,700
2001/11/22 1,100 1,100 1,100 1,100 200
2001/11/21 1,100 1,130 1,100 1,130 3,900
2001/11/20 1,130 1,130 1,100 1,100 2,400
2001/11/19 1,130 1,130 1,120 1,130 7,600
2001/11/16 1,120 1,130 1,110 1,120 3,700
2001/11/15 1,120 1,120 1,120 1,120 3,000
2001/11/14 1,100 1,100 1,100 1,100 100
2001/11/12 1,080 1,100 1,050 1,050 800
2001/11/09 1,120 1,120 1,080 1,100 1,600
2001/11/08 1,110 1,110 1,110 1,110 100
2001/11/07 1,130 1,130 1,130 1,130 200
2001/11/06 1,170 1,170 1,100 1,130 1,100
2001/11/05 1,110 1,110 1,100 1,100 3,400
2001/11/02 1,100 1,100 1,000 1,000 2,900
2001/10/31 1,130 1,130 1,130 1,130 2,200
2001/10/29 1,180 1,180 1,180 1,180 400
2001/10/26 1,180 1,180 1,180 1,180 200
2001/10/24 1,100 1,150 1,100 1,150 1,400
2001/10/19 1,260 1,260 1,260 1,260 600
2001/10/17 1,200 1,260 1,200 1,260 1,200
2001/10/16 1,200 1,200 1,200 1,200 1,200
2001/10/15 1,200 1,200 1,200 1,200 100
2001/10/12 1,200 1,200 1,200 1,200 100
2001/10/11 1,000 1,180 1,000 1,180 1,200
2001/10/10 1,000 1,000 1,000 1,000 500
2001/10/09 1,000 1,000 1,000 1,000 100
2001/10/05 1,050 1,050 1,050 1,050 200
2001/09/28 1,180 1,180 1,180 1,180 2,000
2001/09/27 1,190 1,190 1,180 1,180 200
2001/09/25 1,400 1,400 1,400 1,400 300
2001/08/31 1,640 1,640 1,570 1,600 3,700
2001/08/29 1,600 1,600 1,600 1,600 500
2001/08/28 1,600 1,600 1,600 1,600 1,000
2001/08/16 1,600 1,600 1,600 1,600 3,000
2001/08/13 1,600 1,600 1,600 1,600 2,600
2001/08/06 1,680 1,700 1,680 1,680 800
2001/08/01 1,640 1,640 1,640 1,640 600
2001/07/26 1,640 1,640 1,640 1,640 100
2001/07/25 1,620 1,640 1,620 1,640 1,100
2001/07/24 1,620 1,620 1,610 1,610 2,200
2001/07/19 1,650 1,650 1,620 1,620 1,500
2001/07/18 1,610 1,620 1,610 1,620 200
2001/07/16 1,700 1,700 1,700 1,700 100
2001/07/12 1,700 1,700 1,650 1,650 5,100
2001/07/11 1,750 1,800 1,650 1,700 38,900
2001/07/10 1,750 1,750 1,750 1,750 3,700
2001/07/09 1,750 1,750 1,710 1,710 1,500
2001/07/06 1,770 1,770 1,710 1,750 6,500
2001/07/05 1,890 1,890 1,800 1,800 4,100
2001/07/04 1,880 1,880 1,880 1,880 100
2001/07/03 1,850 1,850 1,850 1,850 300
2001/07/02 1,900 1,900 1,800 1,800 5,300
2001/06/29 1,770 1,800 1,770 1,800 4,000
2001/06/28 1,750 1,750 1,750 1,750 1,000
2001/06/27 1,740 1,750 1,700 1,700 10,000
2001/06/26 1,800 1,800 1,750 1,750 8,000
2001/06/25 1,800 1,810 1,800 1,800 3,000
2001/06/20 1,850 1,850 1,850 1,850 4,000
2001/06/15 1,890 1,890 1,890 1,890 1,000
2001/06/14 1,940 1,940 1,940 1,940 2,000
2001/06/08 1,850 1,950 1,850 1,950 8,000
2001/06/06 1,900 1,900 1,900 1,900 2,000
2001/06/05 1,930 1,930 1,930 1,930 2,000
2001/06/04 1,980 2,000 1,940 1,950 14,000
2001/05/31 2,040 2,040 2,000 2,000 4,000
2001/05/30 2,100 2,100 2,060 2,060 6,000
2001/05/25 2,140 2,150 2,100 2,120 12,000
2001/05/24 2,110 2,110 2,080 2,110 20,000
2001/05/22 2,100 2,170 2,080 2,170 18,000
2001/05/21 2,100 2,100 2,100 2,100 1,000
2001/05/18 2,100 2,100 2,100 2,100 1,000
2001/05/17 2,130 2,140 2,100 2,140 17,000
2001/05/15 2,100 2,100 2,100 2,100 1,000
2001/05/14 2,140 2,140 2,100 2,140 13,000
2001/05/10 2,090 2,180 2,090 2,180 7,000
2001/05/09 2,050 2,100 2,040 2,100 7,000
2001/05/08 2,190 2,190 2,080 2,110 6,000
2001/05/07 2,090 2,200 2,090 2,200 6,000
2001/05/02 2,000 2,100 1,990 2,080 35,000
2001/05/01 1,800 1,990 1,790 1,990 16,000
2001/04/27 1,850 1,850 1,810 1,840 7,000
2001/04/26 1,920 1,920 1,870 1,870 10,000
2001/04/25 2,020 2,080 1,930 1,930 23,000
2001/04/24 1,740 1,990 1,740 1,990 15,000
2001/04/23 1,870 1,870 1,800 1,800 7,000
2001/04/20 2,000 2,000 1,860 1,870 32,000
2001/04/19 2,160 2,160 2,000 2,030 61,000
2001/04/18 2,270 2,280 2,100 2,280 99,000
2001/04/17 2,430 2,440 2,400 2,400 20,000
2001/04/16 2,360 2,440 2,340 2,440 4,000
2001/04/13 2,450 2,450 2,440 2,440 7,000
2001/04/12 2,400 2,470 2,400 2,470 32,000
2001/04/11 2,380 2,440 2,300 2,440 27,000
2001/04/10 2,440 2,440 2,380 2,420 5,000
2001/04/09 2,400 2,440 2,400 2,440 26,000
2001/04/06 2,450 2,450 2,380 2,440 33,000
2001/04/05 2,400 2,470 2,400 2,450 25,000
2001/04/04 2,290 2,450 2,290 2,400 54,000
2001/04/03 2,150 2,300 2,150 2,300 61,000
2001/04/02 2,210 2,210 2,130 2,200 7,000
2001/03/30 2,280 2,280 2,200 2,250 6,000
2001/03/29 2,300 2,300 2,160 2,280 22,000
2001/03/28 2,200 2,290 2,190 2,280 28,000
2001/03/27 2,250 2,250 2,160 2,160 14,000
2001/03/26 2,190 2,300 2,140 2,250 76,000
2001/03/23 1,990 2,150 1,990 2,100 56,000
2001/03/22 1,960 1,980 1,900 1,980 27,000
2001/03/21 1,950 1,950 1,920 1,920 2,000
2001/03/19 1,890 1,970 1,890 1,950 36,000
2001/03/16 1,860 1,880 1,850 1,850 4,000
2001/03/15 1,800 1,880 1,800 1,880 17,000
2001/03/14 1,820 1,820 1,820 1,820 1,000
2001/03/13 1,750 1,850 1,750 1,850 9,000
2001/03/12 1,750 1,800 1,710 1,800 6,000
2001/03/08 1,750 1,850 1,750 1,850 5,000
2001/03/07 1,740 1,750 1,740 1,750 8,000
2001/03/06 1,700 1,720 1,700 1,720 20,000
2001/03/02 1,800 1,800 1,790 1,800 8,000
2001/03/01 1,850 1,850 1,720 1,850 11,000
2001/02/28 1,890 1,900 1,890 1,900 3,000
2001/02/27 1,860 1,900 1,850 1,900 5,000
2001/02/26 1,920 1,920 1,850 1,850 4,000
2001/02/23 1,900 1,950 1,870 1,940 17,000
2001/02/22 1,890 1,940 1,830 1,940 20,000
2001/02/21 1,850 1,930 1,820 1,930 19,000
2001/02/20 1,900 1,900 1,840 1,860 6,000
2001/02/19 1,950 1,980 1,900 1,900 8,000
2001/02/16 1,900 1,980 1,860 1,980 28,000
2001/02/15 1,890 1,940 1,880 1,910 36,000
2001/02/14 1,780 1,860 1,780 1,850 33,000
2001/02/13 1,860 1,860 1,800 1,820 37,000
2001/02/09 1,800 1,900 1,800 1,890 33,000
2001/02/08 1,840 1,900 1,780 1,850 47,000
2001/02/07 1,720 1,880 1,700 1,850 68,000
2001/02/06 1,740 1,780 1,680 1,780 27,000
2001/02/05 1,700 1,740 1,670 1,740 40,000
2001/02/02 1,660 1,760 1,660 1,750 102,000
2001/02/01 1,550 1,700 1,510 1,650 97,000
2001/01/31 1,560 1,560 1,500 1,550 44,000
2001/01/30 1,590 1,610 1,490 1,570 57,000
2001/01/29 1,460 1,620 1,460 1,610 147,000
2001/01/26 1,420 1,440 1,400 1,440 37,000
2001/01/25 1,330 1,410 1,310 1,400 44,000
2001/01/24 1,310 1,310 1,300 1,300 6,000
2001/01/23 1,270 1,300 1,270 1,300 5,000
2001/01/22 1,300 1,300 1,260 1,290 4,000
2001/01/19 1,300 1,340 1,290 1,290 9,000
2001/01/18 1,310 1,350 1,280 1,300 52,000
2001/01/17 1,250 1,320 1,230 1,320 46,000
2001/01/16 1,150 1,200 1,150 1,200 18,000
2001/01/15 1,110 1,150 1,100 1,100 8,000
2001/01/12 1,100 1,130 1,100 1,100 11,000
2001/01/11 1,100 1,100 1,060 1,080 14,000
2001/01/10 1,120 1,120 1,090 1,100 9,000
2001/01/09 1,150 1,160 1,100 1,160 7,000
2001/01/04 1,200 1,200 1,160 1,160 3,000

このページの先頭へ