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 |
---|---|---|---|---|---|
2003/12/30 | 670 | 670 | 670 | 670 | 900 |
2003/12/29 | 651 | 655 | 650 | 655 | 3,700 |
2003/12/26 | 635 | 640 | 630 | 640 | 2,000 |
2003/12/25 | 620 | 625 | 620 | 625 | 4,200 |
2003/12/24 | 630 | 630 | 615 | 619 | 5,500 |
2003/12/22 | 615 | 630 | 615 | 630 | 3,800 |
2003/12/19 | 615 | 615 | 610 | 610 | 1,500 |
2003/12/18 | 630 | 630 | 615 | 630 | 22,600 |
2003/12/17 | 630 | 630 | 630 | 630 | 11,800 |
2003/12/16 | 631 | 632 | 630 | 630 | 16,400 |
2003/12/15 | 631 | 640 | 631 | 631 | 3,500 |
2003/12/12 | 630 | 631 | 630 | 630 | 9,200 |
2003/12/11 | 630 | 632 | 630 | 630 | 10,300 |
2003/12/10 | 635 | 635 | 630 | 630 | 2,200 |
2003/12/09 | 630 | 645 | 630 | 645 | 1,700 |
2003/12/08 | 632 | 640 | 630 | 640 | 10,100 |
2003/12/05 | 635 | 635 | 632 | 632 | 1,300 |
2003/12/04 | 631 | 632 | 631 | 632 | 400 |
2003/12/03 | 631 | 635 | 631 | 635 | 3,500 |
2003/12/02 | 632 | 632 | 630 | 630 | 12,000 |
2003/12/01 | 650 | 650 | 630 | 639 | 8,300 |
2003/11/28 | 650 | 657 | 650 | 650 | 4,300 |
2003/11/27 | 650 | 650 | 650 | 650 | 6,700 |
2003/11/26 | 653 | 653 | 640 | 650 | 6,900 |
2003/11/25 | 659 | 659 | 659 | 659 | 100 |
2003/11/21 | 655 | 660 | 655 | 657 | 1,200 |
2003/11/20 | 630 | 670 | 630 | 660 | 19,900 |
2003/11/19 | 630 | 635 | 630 | 630 | 13,800 |
2003/11/18 | 630 | 640 | 630 | 630 | 8,400 |
2003/11/17 | 650 | 650 | 630 | 630 | 11,600 |
2003/11/14 | 630 | 650 | 630 | 650 | 15,100 |
2003/11/13 | 641 | 644 | 632 | 632 | 1,500 |
2003/11/12 | 642 | 645 | 640 | 645 | 2,700 |
2003/11/11 | 650 | 655 | 640 | 645 | 3,700 |
2003/11/10 | 640 | 650 | 640 | 650 | 13,300 |
2003/11/07 | 650 | 650 | 646 | 648 | 1,600 |
2003/11/06 | 645 | 650 | 645 | 645 | 3,100 |
2003/11/05 | 645 | 650 | 645 | 650 | 3,700 |
2003/11/04 | 661 | 661 | 640 | 645 | 11,200 |
2003/10/31 | 663 | 675 | 663 | 667 | 1,600 |
2003/10/30 | 665 | 666 | 661 | 661 | 5,200 |
2003/10/29 | 670 | 670 | 661 | 665 | 5,600 |
2003/10/28 | 680 | 681 | 670 | 670 | 7,100 |
2003/10/27 | 680 | 680 | 672 | 680 | 2,700 |
2003/10/24 | 655 | 700 | 655 | 660 | 15,500 |
2003/10/23 | 716 | 716 | 650 | 650 | 18,200 |
2003/10/22 | 760 | 760 | 735 | 736 | 8,800 |
2003/10/21 | 760 | 760 | 730 | 760 | 8,000 |
2003/10/20 | 730 | 767 | 720 | 767 | 16,400 |
2003/10/17 | 740 | 740 | 728 | 728 | 11,900 |
2003/10/16 | 711 | 735 | 710 | 735 | 15,300 |
2003/10/15 | 725 | 730 | 706 | 707 | 13,000 |
2003/10/14 | 715 | 725 | 715 | 716 | 6,700 |
2003/10/10 | 690 | 710 | 680 | 710 | 6,000 |
2003/10/09 | 687 | 690 | 680 | 686 | 5,500 |
2003/10/08 | 705 | 710 | 687 | 687 | 11,500 |
2003/10/07 | 725 | 725 | 700 | 700 | 10,700 |
2003/10/06 | 690 | 720 | 690 | 720 | 7,500 |
2003/10/03 | 681 | 700 | 680 | 685 | 2,000 |
2003/10/02 | 685 | 685 | 666 | 680 | 3,900 |
2003/10/01 | 689 | 689 | 680 | 680 | 4,800 |
2003/09/30 | 670 | 690 | 670 | 690 | 6,100 |
2003/09/29 | 675 | 680 | 660 | 660 | 3,300 |
2003/09/26 | 662 | 685 | 662 | 685 | 3,000 |
2003/09/25 | 689 | 699 | 680 | 695 | 10,100 |
2003/09/24 | 701 | 701 | 695 | 700 | 8,800 |
2003/09/22 | 712 | 715 | 705 | 705 | 5,700 |
2003/09/19 | 725 | 725 | 702 | 712 | 12,700 |
2003/09/18 | 725 | 730 | 713 | 720 | 19,100 |
2003/09/17 | 770 | 770 | 715 | 730 | 17,500 |
2003/09/16 | 766 | 777 | 750 | 770 | 9,100 |
2003/09/12 | 774 | 774 | 753 | 767 | 10,700 |
2003/09/11 | 775 | 785 | 769 | 775 | 4,000 |
2003/09/10 | 795 | 795 | 770 | 775 | 11,700 |
2003/09/09 | 760 | 809 | 750 | 798 | 40,500 |
2003/09/08 | 735 | 735 | 720 | 720 | 12,800 |
2003/09/05 | 706 | 715 | 705 | 715 | 7,100 |
2003/09/04 | 740 | 745 | 700 | 725 | 18,100 |
2003/09/03 | 720 | 736 | 700 | 733 | 16,200 |
2003/09/02 | 750 | 750 | 710 | 726 | 12,300 |
2003/09/01 | 743 | 770 | 743 | 750 | 12,900 |
2003/08/29 | 710 | 730 | 700 | 730 | 12,100 |
2003/08/28 | 685 | 695 | 680 | 695 | 3,500 |
2003/08/27 | 700 | 707 | 680 | 690 | 9,100 |
2003/08/26 | 697 | 700 | 691 | 700 | 5,900 |
2003/08/25 | 720 | 720 | 685 | 697 | 7,800 |
2003/08/22 | 730 | 739 | 720 | 730 | 21,900 |
2003/08/21 | 725 | 740 | 720 | 730 | 31,800 |
2003/08/20 | 640 | 740 | 640 | 700 | 40,500 |
2003/08/19 | 621 | 645 | 621 | 640 | 6,600 |
2003/08/18 | 620 | 630 | 615 | 621 | 7,900 |
2003/08/15 | 620 | 620 | 610 | 615 | 3,200 |
2003/08/14 | 618 | 620 | 600 | 620 | 3,900 |
2003/08/13 | 619 | 619 | 601 | 615 | 3,900 |
2003/08/12 | 620 | 620 | 581 | 615 | 3,400 |
2003/08/11 | 620 | 620 | 610 | 620 | 1,200 |
2003/08/08 | 620 | 625 | 605 | 620 | 2,700 |
2003/08/07 | 611 | 617 | 610 | 610 | 6,000 |
2003/08/06 | 614 | 620 | 610 | 610 | 6,200 |
2003/08/05 | 625 | 625 | 615 | 618 | 10,000 |
2003/08/04 | 620 | 625 | 620 | 623 | 3,900 |
2003/08/01 | 630 | 639 | 620 | 639 | 6,500 |
2003/07/31 | 630 | 640 | 630 | 630 | 6,400 |
2003/07/30 | 625 | 635 | 625 | 630 | 900 |
2003/07/29 | 635 | 635 | 625 | 625 | 4,100 |
2003/07/28 | 640 | 640 | 625 | 635 | 3,800 |
2003/07/25 | 620 | 635 | 616 | 635 | 4,100 |
2003/07/24 | 616 | 639 | 616 | 630 | 2,300 |
2003/07/23 | 610 | 615 | 610 | 615 | 6,100 |
2003/07/22 | 611 | 611 | 610 | 610 | 5,200 |
2003/07/18 | 610 | 610 | 600 | 610 | 5,100 |
2003/07/17 | 625 | 625 | 600 | 610 | 11,200 |
2003/07/16 | 645 | 645 | 640 | 640 | 3,400 |
2003/07/15 | 650 | 650 | 640 | 645 | 12,400 |
2003/07/14 | 635 | 650 | 635 | 640 | 6,500 |
2003/07/11 | 610 | 630 | 610 | 630 | 7,300 |
2003/07/10 | 630 | 630 | 610 | 610 | 14,700 |
2003/07/09 | 620 | 625 | 610 | 625 | 14,900 |
2003/07/08 | 630 | 640 | 620 | 620 | 20,200 |
2003/07/07 | 620 | 630 | 610 | 620 | 13,300 |
2003/07/04 | 630 | 631 | 610 | 610 | 15,600 |
2003/07/03 | 651 | 651 | 635 | 635 | 6,600 |
2003/07/02 | 659 | 660 | 635 | 645 | 11,400 |
2003/07/01 | 660 | 660 | 641 | 660 | 14,800 |
2003/06/30 | 641 | 687 | 640 | 660 | 13,100 |
2003/06/27 | 639 | 640 | 638 | 640 | 6,400 |
2003/06/26 | 630 | 635 | 624 | 635 | 2,600 |
2003/06/25 | 622 | 650 | 622 | 630 | 2,500 |
2003/06/24 | 631 | 645 | 625 | 625 | 8,800 |
2003/06/23 | 665 | 679 | 639 | 639 | 17,100 |
2003/06/20 | 630 | 665 | 620 | 655 | 18,900 |
2003/06/19 | 615 | 620 | 610 | 620 | 27,200 |
2003/06/18 | 600 | 605 | 585 | 585 | 4,500 |
2003/06/17 | 595 | 610 | 590 | 600 | 10,700 |
2003/06/16 | 599 | 600 | 580 | 598 | 6,700 |
2003/06/13 | 590 | 599 | 580 | 596 | 5,200 |
2003/06/12 | 600 | 600 | 575 | 580 | 12,600 |
2003/06/11 | 609 | 610 | 580 | 599 | 4,200 |
2003/06/10 | 585 | 600 | 565 | 599 | 11,800 |
2003/06/09 | 620 | 620 | 585 | 595 | 13,300 |
2003/06/06 | 621 | 624 | 600 | 620 | 17,600 |
2003/06/05 | 610 | 640 | 600 | 620 | 26,600 |
2003/06/04 | 580 | 610 | 575 | 610 | 38,900 |
2003/06/03 | 563 | 563 | 558 | 561 | 10,600 |
2003/06/02 | 574 | 574 | 559 | 559 | 10,800 |
2003/05/30 | 580 | 582 | 562 | 577 | 28,300 |
2003/05/29 | 562 | 594 | 555 | 578 | 79,000 |
2003/05/28 | 529 | 545 | 515 | 540 | 22,400 |
2003/05/27 | 530 | 530 | 515 | 515 | 6,700 |
2003/05/26 | 540 | 540 | 521 | 530 | 8,400 |
2003/05/23 | 531 | 540 | 530 | 534 | 9,900 |
2003/05/22 | 505 | 530 | 505 | 530 | 10,800 |
2003/05/21 | 515 | 515 | 500 | 505 | 5,500 |
2003/05/20 | 505 | 515 | 500 | 515 | 20,500 |
2003/05/19 | 515 | 515 | 510 | 515 | 4,000 |
2003/05/16 | 520 | 520 | 510 | 515 | 3,400 |
2003/05/15 | 540 | 540 | 520 | 520 | 18,300 |
2003/05/14 | 540 | 544 | 531 | 540 | 16,400 |
2003/05/13 | 555 | 560 | 520 | 547 | 79,100 |
2003/05/12 | 551 | 551 | 530 | 551 | 130,100 |
2003/05/09 | 480 | 480 | 465 | 471 | 18,700 |
2003/05/08 | 485 | 495 | 483 | 483 | 7,300 |
2003/05/07 | 490 | 490 | 481 | 485 | 6,600 |
2003/05/06 | 495 | 495 | 485 | 493 | 5,500 |
2003/05/02 | 490 | 495 | 490 | 490 | 8,800 |
2003/05/01 | 486 | 490 | 485 | 490 | 4,800 |
2003/04/30 | 480 | 495 | 475 | 480 | 17,200 |
2003/04/28 | 480 | 480 | 450 | 460 | 12,600 |
2003/04/25 | 506 | 506 | 480 | 480 | 21,000 |
2003/04/24 | 515 | 515 | 501 | 501 | 500 |
2003/04/23 | 530 | 530 | 520 | 520 | 2,200 |
2003/04/22 | 530 | 540 | 525 | 525 | 11,700 |
2003/04/21 | 530 | 535 | 510 | 530 | 7,400 |
2003/04/18 | 510 | 520 | 485 | 515 | 13,100 |
2003/04/17 | 496 | 500 | 495 | 500 | 1,500 |
2003/04/16 | 511 | 511 | 496 | 496 | 3,200 |
2003/04/15 | 520 | 520 | 509 | 510 | 800 |
2003/04/14 | 509 | 509 | 490 | 490 | 2,500 |
2003/04/11 | 499 | 510 | 499 | 510 | 6,000 |
2003/04/10 | 516 | 516 | 500 | 500 | 1,100 |
2003/04/09 | 515 | 530 | 515 | 530 | 200 |
2003/04/08 | 516 | 516 | 515 | 515 | 1,100 |
2003/04/07 | 530 | 530 | 520 | 520 | 1,500 |
2003/04/04 | 494 | 530 | 494 | 530 | 4,200 |
2003/04/03 | 520 | 520 | 490 | 490 | 6,200 |
2003/04/02 | 529 | 531 | 504 | 520 | 16,700 |
2003/04/01 | 520 | 538 | 500 | 529 | 29,100 |
2003/03/31 | 495 | 510 | 495 | 510 | 2,300 |
2003/03/28 | 485 | 485 | 485 | 485 | 3,100 |
2003/03/27 | 485 | 490 | 484 | 490 | 3,400 |
2003/03/26 | 490 | 490 | 480 | 485 | 5,800 |
2003/03/25 | 500 | 500 | 490 | 490 | 3,300 |
2003/03/24 | 490 | 500 | 490 | 500 | 5,200 |
2003/03/20 | 490 | 500 | 490 | 490 | 3,400 |
2003/03/19 | 495 | 495 | 490 | 490 | 8,700 |
2003/03/18 | 490 | 510 | 490 | 510 | 1,100 |
2003/03/17 | 500 | 500 | 490 | 490 | 1,900 |
2003/03/14 | 495 | 510 | 495 | 510 | 1,800 |
2003/03/13 | 495 | 495 | 492 | 492 | 6,400 |
2003/03/12 | 490 | 495 | 490 | 495 | 1,300 |
2003/03/11 | 510 | 510 | 480 | 490 | 6,700 |
2003/03/07 | 525 | 530 | 507 | 530 | 4,800 |
2003/03/06 | 529 | 529 | 525 | 525 | 300 |
2003/03/05 | 522 | 530 | 522 | 530 | 4,100 |
2003/03/04 | 550 | 550 | 521 | 521 | 1,200 |
2003/03/03 | 550 | 550 | 550 | 550 | 4,800 |
2003/02/28 | 540 | 550 | 540 | 550 | 4,900 |
2003/02/27 | 550 | 550 | 540 | 540 | 1,200 |
2003/02/26 | 585 | 585 | 565 | 565 | 4,500 |
2003/02/25 | 599 | 599 | 585 | 585 | 1,900 |
2003/02/24 | 605 | 610 | 600 | 605 | 3,200 |
2003/02/21 | 619 | 619 | 590 | 595 | 14,700 |
2003/02/20 | 634 | 634 | 620 | 629 | 2,600 |
2003/02/19 | 615 | 638 | 615 | 625 | 2,400 |
2003/02/18 | 640 | 640 | 610 | 615 | 7,600 |
2003/02/17 | 618 | 680 | 616 | 650 | 21,900 |
2003/02/14 | 574 | 600 | 570 | 598 | 37,700 |
2003/02/13 | 570 | 580 | 570 | 575 | 8,900 |
2003/02/12 | 572 | 572 | 572 | 572 | 2,500 |
2003/02/10 | 579 | 579 | 575 | 579 | 3,300 |
2003/02/07 | 580 | 585 | 570 | 580 | 8,100 |
2003/02/06 | 560 | 575 | 560 | 575 | 3,700 |
2003/02/05 | 555 | 560 | 550 | 560 | 3,200 |
2003/02/04 | 560 | 565 | 560 | 560 | 5,500 |
2003/02/03 | 570 | 570 | 560 | 560 | 4,200 |
2003/01/31 | 555 | 570 | 555 | 570 | 2,000 |
2003/01/30 | 558 | 558 | 555 | 555 | 3,700 |
2003/01/29 | 580 | 580 | 555 | 555 | 1,000 |
2003/01/28 | 571 | 575 | 570 | 575 | 7,900 |
2003/01/27 | 571 | 571 | 570 | 570 | 8,900 |
2003/01/24 | 575 | 575 | 570 | 570 | 9,900 |
2003/01/23 | 571 | 571 | 570 | 571 | 2,800 |
2003/01/22 | 590 | 590 | 570 | 571 | 7,700 |
2003/01/21 | 568 | 584 | 567 | 567 | 10,000 |
2003/01/20 | 560 | 585 | 555 | 560 | 13,100 |
2003/01/17 | 525 | 550 | 525 | 540 | 11,800 |
2003/01/16 | 510 | 520 | 502 | 520 | 6,600 |
2003/01/15 | 512 | 520 | 505 | 505 | 8,800 |
2003/01/14 | 520 | 520 | 510 | 510 | 5,900 |
2003/01/10 | 521 | 521 | 510 | 514 | 4,100 |
2003/01/09 | 520 | 520 | 515 | 520 | 4,000 |
2003/01/08 | 545 | 545 | 520 | 520 | 11,300 |
2003/01/07 | 530 | 540 | 530 | 540 | 10,300 |
2003/01/06 | 555 | 555 | 530 | 530 | 10,000 |