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 |
|---|---|---|---|---|---|
| 2005/12/30 | 1,439 | 1,458 | 1,390 | 1,420 | 33,700 |
| 2005/12/29 | 1,429 | 1,449 | 1,410 | 1,430 | 26,100 |
| 2005/12/28 | 1,390 | 1,440 | 1,377 | 1,419 | 43,800 |
| 2005/12/27 | 1,379 | 1,394 | 1,372 | 1,390 | 27,600 |
| 2005/12/26 | 1,354 | 1,390 | 1,330 | 1,385 | 23,900 |
| 2005/12/22 | 1,355 | 1,355 | 1,345 | 1,348 | 31,500 |
| 2005/12/21 | 1,336 | 1,355 | 1,330 | 1,355 | 25,500 |
| 2005/12/20 | 1,340 | 1,340 | 1,320 | 1,335 | 9,200 |
| 2005/12/19 | 1,330 | 1,349 | 1,330 | 1,331 | 11,600 |
| 2005/12/16 | 1,310 | 1,330 | 1,309 | 1,330 | 10,200 |
| 2005/12/15 | 1,316 | 1,316 | 1,311 | 1,316 | 6,000 |
| 2005/12/14 | 1,340 | 1,340 | 1,320 | 1,330 | 8,700 |
| 2005/12/13 | 1,320 | 1,350 | 1,318 | 1,340 | 9,600 |
| 2005/12/12 | 1,317 | 1,350 | 1,317 | 1,330 | 16,400 |
| 2005/12/09 | 1,304 | 1,320 | 1,300 | 1,310 | 12,400 |
| 2005/12/08 | 1,300 | 1,304 | 1,286 | 1,286 | 11,900 |
| 2005/12/07 | 1,297 | 1,300 | 1,270 | 1,300 | 17,200 |
| 2005/12/06 | 1,298 | 1,298 | 1,260 | 1,296 | 10,500 |
| 2005/12/05 | 1,250 | 1,290 | 1,250 | 1,290 | 15,000 |
| 2005/12/02 | 1,239 | 1,251 | 1,239 | 1,245 | 7,000 |
| 2005/12/01 | 1,236 | 1,245 | 1,231 | 1,233 | 4,100 |
| 2005/11/30 | 1,251 | 1,260 | 1,235 | 1,235 | 8,200 |
| 2005/11/29 | 1,220 | 1,250 | 1,219 | 1,250 | 17,400 |
| 2005/11/28 | 1,200 | 1,215 | 1,200 | 1,215 | 13,000 |
| 2005/11/25 | 1,201 | 1,205 | 1,196 | 1,200 | 16,400 |
| 2005/11/24 | 1,190 | 1,202 | 1,190 | 1,200 | 19,700 |
| 2005/11/22 | 1,200 | 1,200 | 1,190 | 1,190 | 8,000 |
| 2005/11/21 | 1,201 | 1,219 | 1,196 | 1,196 | 13,000 |
| 2005/11/18 | 1,213 | 1,213 | 1,190 | 1,200 | 13,300 |
| 2005/11/17 | 1,200 | 1,205 | 1,185 | 1,199 | 11,200 |
| 2005/11/16 | 1,151 | 1,205 | 1,151 | 1,200 | 29,500 |
| 2005/11/15 | 1,140 | 1,150 | 1,130 | 1,144 | 42,400 |
| 2005/11/14 | 1,190 | 1,190 | 1,148 | 1,150 | 54,700 |
| 2005/11/11 | 1,210 | 1,210 | 1,188 | 1,198 | 29,000 |
| 2005/11/10 | 1,244 | 1,244 | 1,216 | 1,228 | 9,500 |
| 2005/11/09 | 1,254 | 1,254 | 1,224 | 1,247 | 3,800 |
| 2005/11/08 | 1,260 | 1,265 | 1,233 | 1,254 | 10,400 |
| 2005/11/07 | 1,219 | 1,259 | 1,216 | 1,226 | 16,600 |
| 2005/11/04 | 1,218 | 1,220 | 1,195 | 1,200 | 16,700 |
| 2005/11/02 | 1,218 | 1,220 | 1,185 | 1,200 | 30,800 |
| 2005/11/01 | 1,252 | 1,253 | 1,216 | 1,217 | 22,400 |
| 2005/10/31 | 1,259 | 1,269 | 1,250 | 1,250 | 3,400 |
| 2005/10/28 | 1,243 | 1,259 | 1,243 | 1,259 | 8,300 |
| 2005/10/27 | 1,253 | 1,270 | 1,242 | 1,242 | 7,400 |
| 2005/10/26 | 1,255 | 1,270 | 1,253 | 1,270 | 7,100 |
| 2005/10/25 | 1,298 | 1,298 | 1,250 | 1,275 | 10,700 |
| 2005/10/24 | 1,295 | 1,300 | 1,285 | 1,300 | 8,800 |
| 2005/10/21 | 1,300 | 1,310 | 1,297 | 1,297 | 4,900 |
| 2005/10/20 | 1,310 | 1,310 | 1,295 | 1,296 | 6,500 |
| 2005/10/19 | 1,340 | 1,340 | 1,303 | 1,320 | 1,000 |
| 2005/10/18 | 1,300 | 1,340 | 1,300 | 1,340 | 10,800 |
| 2005/10/17 | 1,290 | 1,300 | 1,268 | 1,300 | 14,800 |
| 2005/10/14 | 1,331 | 1,350 | 1,305 | 1,310 | 12,100 |
| 2005/10/13 | 1,344 | 1,345 | 1,339 | 1,345 | 5,900 |
| 2005/10/12 | 1,330 | 1,339 | 1,306 | 1,339 | 9,600 |
| 2005/10/11 | 1,306 | 1,330 | 1,306 | 1,320 | 4,300 |
| 2005/10/07 | 1,305 | 1,325 | 1,300 | 1,300 | 9,800 |
| 2005/10/06 | 1,338 | 1,338 | 1,300 | 1,330 | 8,200 |
| 2005/10/05 | 1,300 | 1,345 | 1,286 | 1,335 | 15,200 |
| 2005/10/04 | 1,286 | 1,328 | 1,285 | 1,300 | 10,200 |
| 2005/10/03 | 1,310 | 1,330 | 1,290 | 1,330 | 3,400 |
| 2005/09/30 | 1,330 | 1,330 | 1,282 | 1,320 | 9,000 |
| 2005/09/29 | 1,331 | 1,344 | 1,310 | 1,330 | 5,900 |
| 2005/09/28 | 1,339 | 1,345 | 1,300 | 1,329 | 11,700 |
| 2005/09/27 | 1,340 | 1,349 | 1,321 | 1,321 | 5,200 |
| 2005/09/26 | 1,319 | 1,330 | 1,305 | 1,320 | 11,800 |
| 2005/09/22 | 1,280 | 1,299 | 1,265 | 1,265 | 16,600 |
| 2005/09/21 | 1,325 | 1,330 | 1,280 | 1,280 | 10,000 |
| 2005/09/20 | 1,313 | 1,350 | 1,311 | 1,325 | 10,300 |
| 2005/09/16 | 1,338 | 1,345 | 1,300 | 1,306 | 8,400 |
| 2005/09/15 | 1,340 | 1,370 | 1,340 | 1,350 | 8,900 |
| 2005/09/14 | 1,360 | 1,375 | 1,329 | 1,330 | 6,800 |
| 2005/09/13 | 1,351 | 1,380 | 1,340 | 1,380 | 21,200 |
| 2005/09/12 | 1,320 | 1,349 | 1,310 | 1,349 | 38,300 |
| 2005/09/09 | 1,280 | 1,305 | 1,265 | 1,305 | 21,000 |
| 2005/09/08 | 1,260 | 1,270 | 1,260 | 1,270 | 2,700 |
| 2005/09/07 | 1,259 | 1,265 | 1,259 | 1,265 | 1,900 |
| 2005/09/06 | 1,270 | 1,290 | 1,270 | 1,290 | 12,400 |
| 2005/09/05 | 1,291 | 1,291 | 1,258 | 1,290 | 9,700 |
| 2005/09/02 | 1,295 | 1,295 | 1,270 | 1,290 | 10,500 |
| 2005/09/01 | 1,250 | 1,294 | 1,250 | 1,294 | 11,100 |
| 2005/08/31 | 1,250 | 1,290 | 1,250 | 1,290 | 14,600 |
| 2005/08/30 | 1,257 | 1,270 | 1,240 | 1,250 | 6,400 |
| 2005/08/29 | 1,250 | 1,250 | 1,240 | 1,250 | 9,800 |
| 2005/08/26 | 1,250 | 1,255 | 1,230 | 1,230 | 4,300 |
| 2005/08/25 | 1,225 | 1,252 | 1,225 | 1,225 | 2,200 |
| 2005/08/24 | 1,230 | 1,253 | 1,230 | 1,253 | 2,500 |
| 2005/08/23 | 1,212 | 1,249 | 1,212 | 1,249 | 3,000 |
| 2005/08/22 | 1,251 | 1,251 | 1,210 | 1,210 | 8,600 |
| 2005/08/19 | 1,240 | 1,255 | 1,230 | 1,240 | 1,700 |
| 2005/08/18 | 1,225 | 1,240 | 1,215 | 1,240 | 12,500 |
| 2005/08/17 | 1,250 | 1,255 | 1,231 | 1,240 | 8,100 |
| 2005/08/16 | 1,246 | 1,285 | 1,246 | 1,264 | 4,300 |
| 2005/08/15 | 1,260 | 1,280 | 1,260 | 1,275 | 2,900 |
| 2005/08/12 | 1,255 | 1,272 | 1,252 | 1,270 | 3,200 |
| 2005/08/11 | 1,260 | 1,261 | 1,251 | 1,255 | 2,900 |
| 2005/08/10 | 1,280 | 1,280 | 1,240 | 1,277 | 3,900 |
| 2005/08/09 | 1,275 | 1,275 | 1,269 | 1,269 | 1,200 |
| 2005/08/08 | 1,210 | 1,224 | 1,210 | 1,224 | 7,000 |
| 2005/08/05 | 1,259 | 1,259 | 1,225 | 1,230 | 6,400 |
| 2005/08/04 | 1,289 | 1,289 | 1,250 | 1,260 | 7,200 |
| 2005/08/03 | 1,290 | 1,290 | 1,274 | 1,290 | 6,900 |
| 2005/08/02 | 1,275 | 1,299 | 1,275 | 1,299 | 4,200 |
| 2005/08/01 | 1,303 | 1,307 | 1,290 | 1,303 | 6,600 |
| 2005/07/29 | 1,285 | 1,303 | 1,285 | 1,303 | 5,000 |
| 2005/07/28 | 1,315 | 1,315 | 1,283 | 1,283 | 3,500 |
| 2005/07/27 | 1,270 | 1,307 | 1,260 | 1,307 | 13,300 |
| 2005/07/26 | 1,290 | 1,300 | 1,260 | 1,260 | 12,600 |
| 2005/07/25 | 1,320 | 1,320 | 1,295 | 1,300 | 9,000 |
| 2005/07/22 | 1,310 | 1,320 | 1,300 | 1,305 | 4,400 |
| 2005/07/21 | 1,300 | 1,320 | 1,300 | 1,320 | 8,100 |
| 2005/07/20 | 1,303 | 1,320 | 1,302 | 1,302 | 6,400 |
| 2005/07/19 | 1,340 | 1,340 | 1,302 | 1,310 | 8,400 |
| 2005/07/15 | 1,330 | 1,330 | 1,320 | 1,320 | 4,900 |
| 2005/07/14 | 1,330 | 1,330 | 1,300 | 1,320 | 7,900 |
| 2005/07/13 | 1,310 | 1,330 | 1,300 | 1,330 | 12,600 |
| 2005/07/12 | 1,350 | 1,352 | 1,310 | 1,310 | 31,400 |
| 2005/07/11 | 1,390 | 1,390 | 1,331 | 1,350 | 67,500 |
| 2005/07/08 | 1,330 | 1,355 | 1,310 | 1,310 | 8,600 |
| 2005/07/07 | 1,343 | 1,380 | 1,315 | 1,330 | 7,700 |
| 2005/07/06 | 1,377 | 1,380 | 1,361 | 1,380 | 15,000 |
| 2005/07/05 | 1,341 | 1,383 | 1,340 | 1,381 | 38,400 |
| 2005/07/04 | 1,333 | 1,360 | 1,300 | 1,340 | 26,400 |
| 2005/07/01 | 1,389 | 1,389 | 1,361 | 1,365 | 35,600 |
| 2005/06/30 | 1,350 | 1,370 | 1,324 | 1,369 | 57,400 |
| 2005/06/29 | 1,340 | 1,350 | 1,320 | 1,345 | 135,700 |
| 2005/06/28 | 1,231 | 1,290 | 1,220 | 1,260 | 24,200 |
| 2005/06/27 | 1,211 | 1,280 | 1,211 | 1,230 | 16,000 |
| 2005/06/24 | 1,220 | 1,270 | 1,220 | 1,250 | 34,000 |
| 2005/06/23 | 1,210 | 1,210 | 1,200 | 1,210 | 13,100 |
| 2005/06/22 | 1,160 | 1,200 | 1,160 | 1,200 | 18,800 |
| 2005/06/21 | 1,175 | 1,175 | 1,160 | 1,170 | 8,600 |
| 2005/06/20 | 1,135 | 1,155 | 1,135 | 1,155 | 5,300 |
| 2005/06/17 | 1,149 | 1,149 | 1,123 | 1,135 | 3,300 |
| 2005/06/16 | 1,126 | 1,149 | 1,126 | 1,149 | 1,900 |
| 2005/06/15 | 1,142 | 1,160 | 1,122 | 1,122 | 3,500 |
| 2005/06/14 | 1,140 | 1,160 | 1,140 | 1,140 | 4,900 |
| 2005/06/13 | 1,115 | 1,160 | 1,115 | 1,150 | 5,000 |
| 2005/06/10 | 1,120 | 1,120 | 1,101 | 1,107 | 2,600 |
| 2005/06/09 | 1,125 | 1,125 | 1,105 | 1,110 | 2,200 |
| 2005/06/08 | 1,137 | 1,149 | 1,121 | 1,121 | 700 |
| 2005/06/07 | 1,135 | 1,147 | 1,135 | 1,147 | 1,800 |
| 2005/06/06 | 1,110 | 1,130 | 1,110 | 1,130 | 2,300 |
| 2005/06/03 | 1,150 | 1,150 | 1,100 | 1,135 | 4,800 |
| 2005/06/02 | 1,180 | 1,180 | 1,150 | 1,150 | 5,700 |
| 2005/06/01 | 1,180 | 1,192 | 1,170 | 1,180 | 15,300 |
| 2005/05/31 | 1,146 | 1,180 | 1,146 | 1,180 | 13,500 |
| 2005/05/30 | 1,140 | 1,150 | 1,120 | 1,146 | 8,200 |
| 2005/05/27 | 1,100 | 1,130 | 1,040 | 1,129 | 9,900 |
| 2005/05/26 | 1,120 | 1,120 | 1,060 | 1,100 | 8,200 |
| 2005/05/25 | 1,139 | 1,139 | 1,060 | 1,120 | 6,200 |
| 2005/05/24 | 1,141 | 1,141 | 1,133 | 1,140 | 4,700 |
| 2005/05/23 | 1,135 | 1,145 | 1,100 | 1,145 | 2,700 |
| 2005/05/20 | 1,154 | 1,155 | 1,100 | 1,155 | 4,600 |
| 2005/05/19 | 1,100 | 1,120 | 1,080 | 1,120 | 11,700 |
| 2005/05/18 | 1,080 | 1,080 | 1,055 | 1,080 | 4,600 |
| 2005/05/17 | 1,084 | 1,150 | 1,060 | 1,081 | 5,800 |
| 2005/05/16 | 1,114 | 1,139 | 1,100 | 1,100 | 8,100 |
| 2005/05/13 | 1,158 | 1,160 | 1,137 | 1,154 | 26,500 |
| 2005/05/12 | 1,167 | 1,180 | 1,160 | 1,180 | 6,700 |
| 2005/05/11 | 1,200 | 1,200 | 1,150 | 1,160 | 6,900 |
| 2005/05/10 | 1,200 | 1,240 | 1,190 | 1,210 | 54,000 |
| 2005/05/09 | 1,185 | 1,200 | 1,160 | 1,200 | 14,200 |
| 2005/05/06 | 1,200 | 1,200 | 1,155 | 1,155 | 18,900 |
| 2005/05/02 | 1,110 | 1,160 | 1,100 | 1,155 | 26,600 |
| 2005/04/28 | 1,050 | 1,120 | 1,025 | 1,110 | 36,100 |
| 2005/04/27 | 1,051 | 1,080 | 1,048 | 1,048 | 10,800 |
| 2005/04/26 | 1,088 | 1,090 | 1,052 | 1,060 | 14,100 |
| 2005/04/25 | 1,049 | 1,089 | 1,049 | 1,083 | 3,100 |
| 2005/04/22 | 1,079 | 1,095 | 1,060 | 1,089 | 8,700 |
| 2005/04/21 | 1,065 | 1,080 | 1,021 | 1,080 | 13,600 |
| 2005/04/20 | 1,095 | 1,099 | 1,070 | 1,080 | 37,500 |
| 2005/04/19 | 1,015 | 1,099 | 1,010 | 1,065 | 13,400 |
| 2005/04/18 | 1,052 | 1,052 | 1,035 | 1,035 | 11,800 |
| 2005/04/15 | 1,030 | 1,054 | 1,030 | 1,054 | 5,600 |
| 2005/04/14 | 1,050 | 1,050 | 1,030 | 1,032 | 4,200 |
| 2005/04/13 | 1,057 | 1,057 | 1,045 | 1,051 | 4,100 |
| 2005/04/12 | 1,075 | 1,075 | 1,057 | 1,057 | 20,000 |
| 2005/04/11 | 1,100 | 1,100 | 1,062 | 1,078 | 19,500 |
| 2005/04/08 | 1,100 | 1,115 | 1,070 | 1,100 | 27,900 |
| 2005/04/07 | 1,025 | 1,100 | 1,018 | 1,100 | 57,400 |
| 2005/04/06 | 1,005 | 1,008 | 998 | 1,008 | 5,900 |
| 2005/04/05 | 985 | 1,009 | 985 | 1,009 | 10,100 |
| 2005/04/04 | 998 | 1,010 | 998 | 1,009 | 3,900 |
| 2005/04/01 | 1,005 | 1,005 | 1,000 | 1,000 | 9,000 |
| 2005/03/31 | 1,003 | 1,005 | 1,003 | 1,003 | 2,300 |
| 2005/03/30 | 1,008 | 1,015 | 1,000 | 1,002 | 13,000 |
| 2005/03/29 | 1,020 | 1,022 | 1,008 | 1,008 | 5,900 |
| 2005/03/28 | 1,015 | 1,020 | 1,006 | 1,006 | 6,900 |
| 2005/03/25 | 1,003 | 1,010 | 1,003 | 1,005 | 4,900 |
| 2005/03/24 | 998 | 1,004 | 998 | 1,004 | 2,300 |
| 2005/03/23 | 1,012 | 1,012 | 1,000 | 1,002 | 5,700 |
| 2005/03/22 | 1,005 | 1,020 | 1,003 | 1,010 | 9,900 |
| 2005/03/18 | 1,001 | 1,005 | 1,001 | 1,001 | 5,700 |
| 2005/03/17 | 1,001 | 1,008 | 1,001 | 1,001 | 3,000 |
| 2005/03/16 | 1,010 | 1,015 | 1,000 | 1,000 | 9,500 |
| 2005/03/15 | 1,010 | 1,011 | 1,008 | 1,011 | 3,800 |
| 2005/03/14 | 1,010 | 1,015 | 1,006 | 1,015 | 9,000 |
| 2005/03/11 | 1,000 | 1,011 | 1,000 | 1,010 | 6,900 |
| 2005/03/10 | 995 | 1,004 | 995 | 1,004 | 3,400 |
| 2005/03/09 | 995 | 998 | 991 | 998 | 1,200 |
| 2005/03/08 | 991 | 1,000 | 990 | 995 | 8,100 |
| 2005/03/07 | 993 | 1,004 | 993 | 1,000 | 5,100 |
| 2005/03/04 | 990 | 999 | 989 | 990 | 4,800 |
| 2005/03/03 | 998 | 999 | 990 | 999 | 2,100 |
| 2005/03/02 | 994 | 994 | 985 | 990 | 1,600 |
| 2005/03/01 | 975 | 995 | 975 | 994 | 14,300 |
| 2005/02/28 | 998 | 1,014 | 996 | 1,005 | 4,500 |
| 2005/02/25 | 989 | 996 | 989 | 996 | 2,200 |
| 2005/02/24 | 990 | 998 | 986 | 998 | 2,800 |
| 2005/02/23 | 996 | 996 | 980 | 990 | 4,200 |
| 2005/02/22 | 1,004 | 1,010 | 998 | 1,010 | 3,800 |
| 2005/02/21 | 996 | 1,009 | 996 | 1,009 | 4,500 |
| 2005/02/18 | 1,000 | 1,005 | 996 | 997 | 4,900 |
| 2005/02/17 | 1,010 | 1,010 | 996 | 1,000 | 8,600 |
| 2005/02/16 | 1,004 | 1,010 | 1,002 | 1,004 | 2,100 |
| 2005/02/15 | 1,005 | 1,018 | 1,001 | 1,014 | 6,700 |
| 2005/02/14 | 1,003 | 1,010 | 990 | 1,009 | 2,300 |
| 2005/02/10 | 1,000 | 1,013 | 1,000 | 1,001 | 6,100 |
| 2005/02/09 | 1,005 | 1,005 | 1,001 | 1,002 | 2,600 |
| 2005/02/08 | 1,005 | 1,014 | 1,005 | 1,008 | 2,000 |
| 2005/02/07 | 1,003 | 1,005 | 1,001 | 1,001 | 2,800 |
| 2005/02/04 | 1,000 | 1,018 | 1,000 | 1,005 | 2,500 |
| 2005/02/03 | 1,015 | 1,019 | 998 | 1,019 | 7,200 |
| 2005/02/02 | 1,030 | 1,030 | 1,015 | 1,015 | 6,700 |
| 2005/02/01 | 1,010 | 1,025 | 996 | 1,025 | 8,700 |
| 2005/01/31 | 1,010 | 1,018 | 998 | 1,002 | 4,600 |
| 2005/01/28 | 1,010 | 1,020 | 995 | 1,010 | 6,800 |
| 2005/01/27 | 998 | 1,019 | 997 | 1,010 | 11,000 |
| 2005/01/26 | 989 | 996 | 989 | 994 | 3,900 |
| 2005/01/25 | 993 | 993 | 988 | 988 | 6,400 |
| 2005/01/24 | 997 | 1,000 | 992 | 993 | 12,400 |
| 2005/01/21 | 998 | 1,002 | 980 | 997 | 22,400 |
| 2005/01/20 | 1,000 | 1,023 | 1,000 | 1,006 | 3,700 |
| 2005/01/19 | 1,026 | 1,026 | 998 | 1,014 | 2,100 |
| 2005/01/18 | 1,000 | 1,010 | 1,000 | 1,010 | 2,700 |
| 2005/01/17 | 1,024 | 1,025 | 1,010 | 1,010 | 8,200 |
| 2005/01/14 | 1,022 | 1,025 | 1,009 | 1,024 | 8,600 |
| 2005/01/13 | 1,020 | 1,040 | 1,001 | 1,039 | 20,000 |
| 2005/01/12 | 978 | 978 | 970 | 970 | 3,900 |
| 2005/01/11 | 988 | 990 | 985 | 986 | 6,000 |
| 2005/01/07 | 941 | 978 | 941 | 978 | 5,600 |
| 2005/01/06 | 945 | 945 | 940 | 940 | 500 |
| 2005/01/05 | 924 | 930 | 924 | 930 | 8,900 |
| 2005/01/04 | 925 | 925 | 920 | 925 | 2,000 |