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 |
---|---|---|---|---|---|
2002/12/30 | 551 | 558 | 550 | 550 | 3,300 |
2002/12/27 | 539 | 543 | 530 | 530 | 13,000 |
2002/12/26 | 517 | 540 | 517 | 540 | 16,000 |
2002/12/25 | 520 | 521 | 505 | 515 | 11,800 |
2002/12/24 | 521 | 521 | 515 | 521 | 10,400 |
2002/12/20 | 490 | 520 | 490 | 520 | 14,300 |
2002/12/19 | 500 | 500 | 485 | 485 | 8,800 |
2002/12/18 | 515 | 515 | 500 | 500 | 1,500 |
2002/12/17 | 539 | 539 | 510 | 520 | 12,200 |
2002/12/16 | 590 | 590 | 540 | 540 | 7,300 |
2002/12/13 | 600 | 600 | 590 | 590 | 13,700 |
2002/12/12 | 600 | 600 | 595 | 595 | 3,800 |
2002/12/11 | 620 | 620 | 620 | 620 | 700 |
2002/12/10 | 610 | 630 | 610 | 620 | 2,400 |
2002/12/09 | 630 | 630 | 610 | 610 | 1,500 |
2002/12/06 | 650 | 650 | 640 | 640 | 4,100 |
2002/12/05 | 650 | 650 | 650 | 650 | 6,300 |
2002/12/04 | 710 | 710 | 710 | 710 | 100 |
2002/12/03 | 730 | 730 | 710 | 710 | 500 |
2002/12/02 | 730 | 730 | 720 | 730 | 5,300 |
2002/11/28 | 730 | 730 | 720 | 720 | 300 |
2002/11/26 | 720 | 736 | 720 | 736 | 1,200 |
2002/11/25 | 690 | 690 | 690 | 690 | 900 |
2002/11/22 | 690 | 690 | 689 | 689 | 400 |
2002/11/21 | 640 | 640 | 640 | 640 | 300 |
2002/11/20 | 630 | 630 | 630 | 630 | 400 |
2002/11/19 | 660 | 660 | 650 | 650 | 1,700 |
2002/11/18 | 660 | 660 | 660 | 660 | 100 |
2002/11/15 | 700 | 700 | 700 | 700 | 1,500 |
2002/11/14 | 700 | 700 | 700 | 700 | 500 |
2002/11/12 | 710 | 710 | 700 | 700 | 1,900 |
2002/11/11 | 759 | 759 | 720 | 720 | 1,800 |
2002/11/08 | 720 | 730 | 720 | 730 | 600 |
2002/11/06 | 720 | 720 | 720 | 720 | 100 |
2002/11/05 | 710 | 710 | 710 | 710 | 800 |
2002/11/01 | 701 | 701 | 701 | 701 | 200 |
2002/10/31 | 700 | 701 | 700 | 701 | 1,200 |
2002/10/30 | 700 | 700 | 700 | 700 | 1,000 |
2002/10/28 | 703 | 703 | 703 | 703 | 1,000 |
2002/10/21 | 711 | 711 | 690 | 690 | 1,500 |
2002/10/18 | 701 | 701 | 701 | 701 | 1,500 |
2002/10/17 | 700 | 700 | 700 | 700 | 1,300 |
2002/10/16 | 710 | 710 | 700 | 700 | 600 |
2002/10/15 | 650 | 700 | 650 | 700 | 2,500 |
2002/10/11 | 680 | 680 | 680 | 680 | 500 |
2002/10/08 | 730 | 750 | 730 | 750 | 1,100 |
2002/10/07 | 781 | 799 | 750 | 750 | 2,000 |
2002/10/04 | 771 | 771 | 771 | 771 | 800 |
2002/10/02 | 760 | 790 | 760 | 790 | 600 |
2002/10/01 | 750 | 755 | 750 | 755 | 300 |
2002/09/30 | 750 | 750 | 750 | 750 | 3,000 |
2002/09/27 | 730 | 750 | 730 | 750 | 2,600 |
2002/09/26 | 715 | 715 | 715 | 715 | 2,000 |
2002/09/25 | 715 | 715 | 715 | 715 | 200 |
2002/09/24 | 740 | 740 | 740 | 740 | 500 |
2002/09/20 | 712 | 712 | 712 | 712 | 200 |
2002/09/18 | 705 | 710 | 705 | 710 | 600 |
2002/09/17 | 715 | 715 | 710 | 710 | 600 |
2002/09/13 | 720 | 720 | 715 | 715 | 1,000 |
2002/09/10 | 740 | 740 | 740 | 740 | 500 |
2002/09/09 | 750 | 750 | 740 | 740 | 1,900 |
2002/09/05 | 720 | 730 | 720 | 730 | 1,800 |
2002/09/04 | 730 | 730 | 725 | 725 | 1,600 |
2002/09/03 | 765 | 765 | 765 | 765 | 300 |
2002/09/02 | 776 | 776 | 776 | 776 | 100 |
2002/08/30 | 800 | 800 | 800 | 800 | 3,700 |
2002/08/29 | 800 | 800 | 800 | 800 | 2,500 |
2002/08/28 | 800 | 800 | 800 | 800 | 1,100 |
2002/08/23 | 815 | 815 | 815 | 815 | 300 |
2002/08/22 | 810 | 815 | 810 | 815 | 300 |
2002/08/21 | 810 | 810 | 810 | 810 | 1,000 |
2002/08/20 | 810 | 815 | 810 | 815 | 1,800 |
2002/08/19 | 806 | 806 | 806 | 806 | 300 |
2002/08/16 | 800 | 800 | 800 | 800 | 1,700 |
2002/08/15 | 795 | 795 | 790 | 790 | 900 |
2002/08/14 | 790 | 795 | 785 | 795 | 4,900 |
2002/08/13 | 849 | 849 | 844 | 844 | 2,100 |
2002/08/12 | 850 | 850 | 850 | 850 | 2,300 |
2002/08/09 | 861 | 870 | 861 | 870 | 500 |
2002/08/08 | 900 | 900 | 890 | 890 | 900 |
2002/08/07 | 930 | 930 | 910 | 910 | 900 |
2002/08/06 | 939 | 939 | 929 | 930 | 700 |
2002/08/05 | 940 | 940 | 939 | 940 | 3,400 |
2002/08/02 | 935 | 935 | 935 | 935 | 3,000 |
2002/08/01 | 940 | 940 | 940 | 940 | 8,400 |
2002/07/31 | 940 | 940 | 940 | 940 | 3,000 |
2002/07/30 | 940 | 940 | 940 | 940 | 2,900 |
2002/07/29 | 950 | 950 | 950 | 950 | 1,300 |
2002/07/24 | 957 | 957 | 930 | 930 | 1,100 |
2002/07/23 | 957 | 960 | 957 | 957 | 6,300 |
2002/07/19 | 955 | 955 | 955 | 955 | 100 |
2002/07/18 | 942 | 942 | 942 | 942 | 500 |
2002/07/17 | 940 | 940 | 940 | 940 | 400 |
2002/07/16 | 940 | 940 | 940 | 940 | 100 |
2002/07/15 | 930 | 935 | 930 | 935 | 300 |
2002/07/12 | 930 | 930 | 930 | 930 | 200 |
2002/07/10 | 910 | 910 | 910 | 910 | 200 |
2002/07/09 | 935 | 935 | 920 | 920 | 2,300 |
2002/07/08 | 935 | 935 | 910 | 935 | 2,500 |
2002/07/05 | 935 | 935 | 935 | 935 | 1,100 |
2002/07/04 | 990 | 990 | 940 | 940 | 1,200 |
2002/07/03 | 950 | 950 | 950 | 950 | 100 |
2002/07/02 | 960 | 960 | 950 | 950 | 5,200 |
2002/07/01 | 960 | 960 | 960 | 960 | 700 |
2002/06/28 | 960 | 960 | 960 | 960 | 800 |
2002/06/27 | 950 | 950 | 935 | 935 | 1,300 |
2002/06/26 | 960 | 960 | 951 | 951 | 2,900 |
2002/06/25 | 961 | 961 | 961 | 961 | 100 |
2002/06/24 | 960 | 960 | 960 | 960 | 1,600 |
2002/06/21 | 1,000 | 1,000 | 980 | 980 | 2,900 |
2002/06/20 | 1,000 | 1,020 | 995 | 1,020 | 5,100 |
2002/06/19 | 990 | 1,050 | 990 | 1,010 | 7,400 |
2002/06/18 | 960 | 970 | 960 | 970 | 1,700 |
2002/06/17 | 1,000 | 1,000 | 960 | 970 | 3,300 |
2002/06/14 | 991 | 1,010 | 991 | 1,010 | 8,700 |
2002/06/13 | 972 | 980 | 970 | 980 | 3,900 |
2002/06/12 | 979 | 979 | 970 | 970 | 1,600 |
2002/06/11 | 970 | 975 | 970 | 975 | 700 |
2002/06/10 | 970 | 980 | 960 | 960 | 3,500 |
2002/06/07 | 970 | 970 | 960 | 970 | 2,700 |
2002/06/06 | 960 | 970 | 960 | 970 | 1,400 |
2002/06/05 | 960 | 961 | 960 | 960 | 2,300 |
2002/06/04 | 970 | 970 | 960 | 960 | 3,600 |
2002/06/03 | 960 | 970 | 960 | 960 | 4,300 |
2002/05/31 | 950 | 970 | 950 | 950 | 2,400 |
2002/05/30 | 956 | 956 | 950 | 950 | 2,600 |
2002/05/29 | 952 | 952 | 950 | 950 | 1,500 |
2002/05/28 | 950 | 955 | 950 | 955 | 800 |
2002/05/27 | 985 | 985 | 965 | 965 | 3,000 |
2002/05/24 | 970 | 998 | 950 | 995 | 9,300 |
2002/05/23 | 920 | 1,000 | 920 | 970 | 417,000 |
2002/05/22 | 911 | 911 | 911 | 911 | 2,000 |
2002/05/21 | 910 | 920 | 910 | 910 | 1,100 |
2002/05/20 | 930 | 930 | 920 | 920 | 1,600 |
2002/05/17 | 920 | 930 | 890 | 930 | 5,900 |
2002/05/16 | 930 | 930 | 920 | 920 | 2,200 |
2002/05/15 | 950 | 950 | 940 | 940 | 1,000 |
2002/05/14 | 960 | 965 | 960 | 960 | 800 |
2002/05/10 | 990 | 990 | 955 | 980 | 1,100 |
2002/05/09 | 1,000 | 1,000 | 990 | 990 | 1,500 |
2002/05/08 | 1,000 | 1,000 | 976 | 1,000 | 1,100 |
2002/05/07 | 1,020 | 1,020 | 1,000 | 1,000 | 1,000 |
2002/05/02 | 1,000 | 1,020 | 990 | 1,020 | 2,200 |
2002/05/01 | 1,020 | 1,020 | 1,000 | 1,020 | 2,400 |
2002/04/30 | 1,020 | 1,020 | 1,000 | 1,010 | 2,800 |
2002/04/26 | 1,020 | 1,020 | 1,020 | 1,020 | 300 |
2002/04/25 | 1,020 | 1,020 | 1,010 | 1,010 | 1,500 |
2002/04/24 | 1,000 | 1,010 | 999 | 1,010 | 4,300 |
2002/04/23 | 999 | 999 | 970 | 975 | 2,500 |
2002/04/22 | 970 | 990 | 960 | 990 | 1,500 |
2002/04/19 | 990 | 990 | 960 | 960 | 1,800 |
2002/04/18 | 1,000 | 1,030 | 980 | 990 | 1,700 |
2002/04/17 | 956 | 999 | 956 | 999 | 5,200 |
2002/04/16 | 961 | 961 | 950 | 951 | 800 |
2002/04/15 | 970 | 970 | 950 | 950 | 3,200 |
2002/04/12 | 970 | 980 | 950 | 970 | 3,500 |
2002/04/11 | 1,050 | 1,050 | 970 | 970 | 3,300 |
2002/04/10 | 1,080 | 1,100 | 1,000 | 1,050 | 3,700 |
2002/04/09 | 1,100 | 1,100 | 1,070 | 1,100 | 14,700 |
2002/04/08 | 1,080 | 1,110 | 1,070 | 1,090 | 13,700 |
2002/04/05 | 1,050 | 1,100 | 1,050 | 1,070 | 12,400 |
2002/04/04 | 1,010 | 1,040 | 1,000 | 1,020 | 3,500 |
2002/04/03 | 1,010 | 1,010 | 1,000 | 1,000 | 3,600 |
2002/04/02 | 960 | 1,010 | 950 | 1,010 | 5,600 |
2002/04/01 | 980 | 980 | 952 | 970 | 2,300 |
2002/03/29 | 1,040 | 1,090 | 1,030 | 1,030 | 4,000 |
2002/03/28 | 1,010 | 1,040 | 1,010 | 1,040 | 2,800 |
2002/03/27 | 1,100 | 1,130 | 960 | 1,030 | 16,900 |
2002/03/26 | 1,000 | 1,080 | 1,000 | 1,080 | 16,900 |
2002/03/25 | 950 | 990 | 950 | 975 | 11,500 |
2002/03/22 | 960 | 960 | 945 | 950 | 5,600 |
2002/03/20 | 981 | 990 | 950 | 950 | 8,300 |
2002/03/19 | 955 | 990 | 955 | 980 | 6,200 |
2002/03/18 | 955 | 965 | 945 | 945 | 3,600 |
2002/03/15 | 970 | 995 | 970 | 985 | 6,400 |
2002/03/14 | 970 | 970 | 930 | 956 | 9,800 |
2002/03/13 | 1,010 | 1,010 | 977 | 977 | 19,400 |
2002/03/12 | 1,100 | 1,160 | 1,010 | 1,040 | 31,600 |
2002/03/11 | 1,040 | 1,060 | 1,000 | 1,060 | 41,000 |
2002/03/08 | 990 | 990 | 920 | 960 | 78,400 |
2002/03/07 | 870 | 890 | 870 | 890 | 53,900 |
2002/03/06 | 700 | 790 | 700 | 790 | 89,800 |
2002/03/05 | 670 | 710 | 670 | 690 | 29,700 |
2002/03/04 | 680 | 690 | 660 | 660 | 23,700 |
2002/03/01 | 640 | 670 | 631 | 646 | 10,900 |
2002/02/28 | 630 | 645 | 625 | 625 | 15,300 |
2002/02/27 | 644 | 650 | 620 | 622 | 10,000 |
2002/02/26 | 695 | 695 | 640 | 644 | 12,800 |
2002/02/25 | 715 | 715 | 698 | 700 | 8,200 |
2002/02/22 | 720 | 760 | 706 | 710 | 10,800 |
2002/02/21 | 710 | 725 | 710 | 710 | 5,300 |
2002/02/20 | 710 | 710 | 710 | 710 | 1,100 |
2002/02/19 | 710 | 710 | 710 | 710 | 700 |
2002/02/18 | 740 | 740 | 720 | 720 | 3,600 |
2002/02/15 | 735 | 740 | 735 | 740 | 1,500 |
2002/02/14 | 740 | 745 | 735 | 740 | 4,900 |
2002/02/13 | 741 | 746 | 740 | 745 | 4,600 |
2002/02/08 | 740 | 740 | 740 | 740 | 400 |
2002/02/04 | 770 | 770 | 750 | 750 | 3,200 |
2002/02/01 | 702 | 750 | 702 | 750 | 1,200 |
2002/01/31 | 700 | 701 | 696 | 700 | 4,300 |
2002/01/30 | 725 | 725 | 696 | 696 | 3,000 |
2002/01/29 | 750 | 750 | 710 | 710 | 2,200 |
2002/01/28 | 750 | 750 | 750 | 750 | 100 |
2002/01/25 | 760 | 760 | 750 | 750 | 5,100 |
2002/01/23 | 770 | 770 | 766 | 766 | 1,500 |
2002/01/22 | 765 | 770 | 765 | 766 | 2,500 |
2002/01/21 | 761 | 780 | 750 | 761 | 11,500 |
2002/01/18 | 780 | 780 | 762 | 770 | 700 |
2002/01/17 | 810 | 810 | 790 | 790 | 1,900 |
2002/01/16 | 830 | 830 | 830 | 830 | 200 |
2002/01/15 | 850 | 850 | 830 | 840 | 1,300 |
2002/01/11 | 870 | 870 | 860 | 860 | 1,600 |
2002/01/10 | 870 | 880 | 870 | 870 | 7,400 |
2002/01/09 | 871 | 875 | 865 | 865 | 1,400 |
2002/01/08 | 870 | 872 | 869 | 871 | 5,300 |
2002/01/07 | 870 | 880 | 870 | 870 | 5,500 |
2002/01/04 | 880 | 880 | 870 | 870 | 300 |