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
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

このページの先頭へ