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 |
|---|---|---|---|---|---|
| 2006/12/29 | 1,000 | 1,000 | 991 | 999 | 9,900 |
| 2006/12/28 | 1,000 | 1,000 | 996 | 1,000 | 11,100 |
| 2006/12/27 | 1,001 | 1,005 | 1,000 | 1,003 | 14,800 |
| 2006/12/26 | 1,002 | 1,016 | 1,000 | 1,003 | 11,100 |
| 2006/12/25 | 1,010 | 1,010 | 1,002 | 1,002 | 3,500 |
| 2006/12/22 | 1,011 | 1,011 | 1,005 | 1,007 | 5,100 |
| 2006/12/21 | 1,016 | 1,016 | 1,005 | 1,015 | 2,700 |
| 2006/12/20 | 1,001 | 1,014 | 1,001 | 1,005 | 7,700 |
| 2006/12/19 | 1,007 | 1,011 | 1,001 | 1,001 | 5,600 |
| 2006/12/18 | 1,015 | 1,017 | 1,015 | 1,016 | 4,500 |
| 2006/12/15 | 1,010 | 1,017 | 1,010 | 1,017 | 3,800 |
| 2006/12/14 | 1,019 | 1,019 | 1,015 | 1,017 | 1,000 |
| 2006/12/13 | 1,018 | 1,020 | 1,013 | 1,020 | 6,700 |
| 2006/12/12 | 1,018 | 1,018 | 1,012 | 1,018 | 6,500 |
| 2006/12/11 | 1,024 | 1,024 | 1,015 | 1,017 | 16,700 |
| 2006/12/08 | 1,023 | 1,024 | 1,019 | 1,024 | 500 |
| 2006/12/07 | 1,006 | 1,024 | 1,006 | 1,024 | 7,000 |
| 2006/12/06 | 1,010 | 1,010 | 1,005 | 1,010 | 3,800 |
| 2006/12/05 | 1,012 | 1,015 | 1,010 | 1,011 | 5,500 |
| 2006/12/04 | 1,031 | 1,033 | 1,011 | 1,017 | 900 |
| 2006/12/01 | 1,070 | 1,070 | 1,030 | 1,030 | 5,300 |
| 2006/11/30 | 1,080 | 1,080 | 1,070 | 1,070 | 800 |
| 2006/11/29 | 1,110 | 1,110 | 1,070 | 1,070 | 1,300 |
| 2006/11/28 | 1,070 | 1,070 | 1,060 | 1,070 | 400 |
| 2006/11/27 | 1,030 | 1,095 | 1,030 | 1,060 | 1,500 |
| 2006/11/24 | 1,010 | 1,030 | 1,010 | 1,030 | 800 |
| 2006/11/22 | 1,000 | 1,010 | 988 | 1,010 | 4,200 |
| 2006/11/21 | 1,000 | 1,000 | 1,000 | 1,000 | 800 |
| 2006/11/20 | 1,030 | 1,030 | 1,005 | 1,005 | 1,400 |
| 2006/11/17 | 1,030 | 1,030 | 1,023 | 1,023 | 1,900 |
| 2006/11/16 | 1,025 | 1,025 | 1,024 | 1,024 | 500 |
| 2006/11/15 | 1,011 | 1,034 | 1,000 | 1,024 | 2,500 |
| 2006/11/14 | 1,010 | 1,010 | 1,000 | 1,000 | 3,100 |
| 2006/11/13 | 1,010 | 1,010 | 1,009 | 1,009 | 400 |
| 2006/11/10 | 1,010 | 1,020 | 1,000 | 1,005 | 1,300 |
| 2006/11/09 | 1,010 | 1,010 | 1,010 | 1,010 | 8,500 |
| 2006/11/08 | 1,010 | 1,010 | 1,005 | 1,010 | 14,200 |
| 2006/11/07 | 1,030 | 1,030 | 1,010 | 1,010 | 2,600 |
| 2006/11/06 | 1,010 | 1,017 | 1,005 | 1,017 | 3,100 |
| 2006/11/02 | 1,016 | 1,019 | 1,010 | 1,010 | 3,600 |
| 2006/11/01 | 1,025 | 1,025 | 1,020 | 1,020 | 1,600 |
| 2006/10/31 | 1,031 | 1,035 | 1,015 | 1,026 | 5,800 |
| 2006/10/30 | 1,040 | 1,040 | 1,031 | 1,031 | 1,500 |
| 2006/10/27 | 1,050 | 1,055 | 1,039 | 1,040 | 3,800 |
| 2006/10/26 | 1,048 | 1,070 | 1,046 | 1,070 | 2,200 |
| 2006/10/25 | 1,065 | 1,090 | 1,045 | 1,045 | 2,100 |
| 2006/10/24 | 1,080 | 1,100 | 1,065 | 1,065 | 8,000 |
| 2006/10/23 | 1,042 | 1,065 | 1,040 | 1,065 | 3,000 |
| 2006/10/20 | 1,037 | 1,055 | 1,034 | 1,034 | 6,300 |
| 2006/10/19 | 1,035 | 1,040 | 1,025 | 1,030 | 19,300 |
| 2006/10/18 | 1,030 | 1,030 | 1,026 | 1,030 | 3,100 |
| 2006/10/17 | 1,052 | 1,071 | 1,037 | 1,037 | 7,800 |
| 2006/10/16 | 1,072 | 1,090 | 1,070 | 1,070 | 3,200 |
| 2006/10/13 | 1,060 | 1,130 | 1,060 | 1,070 | 1,900 |
| 2006/10/12 | 1,110 | 1,110 | 1,031 | 1,080 | 2,500 |
| 2006/10/11 | 1,130 | 1,130 | 1,130 | 1,130 | 9,400 |
| 2006/10/10 | 1,130 | 1,140 | 1,130 | 1,137 | 3,300 |
| 2006/10/06 | 1,142 | 1,150 | 1,142 | 1,145 | 700 |
| 2006/10/05 | 1,160 | 1,160 | 1,140 | 1,140 | 1,100 |
| 2006/10/04 | 1,165 | 1,165 | 1,165 | 1,165 | 700 |
| 2006/10/03 | 1,180 | 1,185 | 1,175 | 1,175 | 500 |
| 2006/10/02 | 1,190 | 1,190 | 1,185 | 1,190 | 2,800 |
| 2006/09/29 | 1,166 | 1,190 | 1,166 | 1,190 | 900 |
| 2006/09/28 | 1,145 | 1,167 | 1,145 | 1,166 | 1,600 |
| 2006/09/27 | 1,141 | 1,147 | 1,141 | 1,147 | 500 |
| 2006/09/26 | 1,140 | 1,140 | 1,140 | 1,140 | 1,400 |
| 2006/09/25 | 1,170 | 1,171 | 1,170 | 1,171 | 1,500 |
| 2006/09/22 | 1,164 | 1,170 | 1,163 | 1,170 | 1,900 |
| 2006/09/21 | 1,157 | 1,171 | 1,150 | 1,150 | 2,100 |
| 2006/09/20 | 1,182 | 1,215 | 1,150 | 1,170 | 4,000 |
| 2006/09/19 | 1,190 | 1,190 | 1,150 | 1,180 | 1,800 |
| 2006/09/15 | 1,220 | 1,220 | 1,200 | 1,200 | 14,800 |
| 2006/09/14 | 1,223 | 1,225 | 1,220 | 1,220 | 23,600 |
| 2006/09/12 | 1,231 | 1,240 | 1,225 | 1,240 | 700 |
| 2006/09/11 | 1,245 | 1,245 | 1,233 | 1,233 | 200 |
| 2006/09/08 | 1,230 | 1,231 | 1,230 | 1,231 | 1,100 |
| 2006/09/07 | 1,250 | 1,250 | 1,230 | 1,230 | 3,200 |
| 2006/09/06 | 1,240 | 1,245 | 1,230 | 1,230 | 2,500 |
| 2006/09/05 | 1,231 | 1,246 | 1,231 | 1,246 | 800 |
| 2006/09/04 | 1,230 | 1,233 | 1,225 | 1,226 | 3,500 |
| 2006/09/01 | 1,241 | 1,241 | 1,220 | 1,225 | 5,800 |
| 2006/08/31 | 1,252 | 1,252 | 1,245 | 1,245 | 3,300 |
| 2006/08/30 | 1,280 | 1,280 | 1,241 | 1,251 | 1,500 |
| 2006/08/29 | 1,280 | 1,280 | 1,280 | 1,280 | 1,000 |
| 2006/08/28 | 1,254 | 1,279 | 1,254 | 1,279 | 1,000 |
| 2006/08/25 | 1,298 | 1,298 | 1,260 | 1,280 | 2,300 |
| 2006/08/24 | 1,297 | 1,298 | 1,279 | 1,296 | 2,100 |
| 2006/08/23 | 1,298 | 1,298 | 1,260 | 1,265 | 2,800 |
| 2006/08/22 | 1,243 | 1,247 | 1,243 | 1,247 | 500 |
| 2006/08/21 | 1,289 | 1,289 | 1,250 | 1,253 | 3,700 |
| 2006/08/18 | 1,270 | 1,280 | 1,270 | 1,270 | 2,900 |
| 2006/08/17 | 1,275 | 1,280 | 1,250 | 1,250 | 2,200 |
| 2006/08/16 | 1,260 | 1,278 | 1,260 | 1,275 | 1,200 |
| 2006/08/15 | 1,231 | 1,240 | 1,231 | 1,240 | 1,300 |
| 2006/08/14 | 1,230 | 1,231 | 1,225 | 1,230 | 600 |
| 2006/08/11 | 1,230 | 1,230 | 1,228 | 1,228 | 600 |
| 2006/08/10 | 1,230 | 1,230 | 1,228 | 1,230 | 1,700 |
| 2006/08/09 | 1,237 | 1,237 | 1,237 | 1,237 | 200 |
| 2006/08/08 | 1,224 | 1,240 | 1,224 | 1,236 | 1,800 |
| 2006/08/07 | 1,274 | 1,274 | 1,223 | 1,226 | 3,500 |
| 2006/08/04 | 1,300 | 1,300 | 1,281 | 1,281 | 1,200 |
| 2006/08/03 | 1,283 | 1,283 | 1,283 | 1,283 | 700 |
| 2006/08/02 | 1,273 | 1,280 | 1,273 | 1,273 | 1,300 |
| 2006/08/01 | 1,273 | 1,273 | 1,273 | 1,273 | 200 |
| 2006/07/31 | 1,248 | 1,261 | 1,248 | 1,260 | 900 |
| 2006/07/28 | 1,220 | 1,250 | 1,220 | 1,246 | 5,200 |
| 2006/07/27 | 1,236 | 1,241 | 1,221 | 1,222 | 1,300 |
| 2006/07/26 | 1,251 | 1,275 | 1,240 | 1,275 | 1,500 |
| 2006/07/25 | 1,298 | 1,298 | 1,260 | 1,265 | 1,100 |
| 2006/07/24 | 1,281 | 1,298 | 1,280 | 1,298 | 900 |
| 2006/07/21 | 1,260 | 1,280 | 1,260 | 1,280 | 300 |
| 2006/07/20 | 1,270 | 1,290 | 1,250 | 1,290 | 5,700 |
| 2006/07/19 | 1,225 | 1,251 | 1,220 | 1,220 | 18,100 |
| 2006/07/18 | 1,256 | 1,265 | 1,250 | 1,250 | 6,400 |
| 2006/07/14 | 1,300 | 1,310 | 1,300 | 1,305 | 1,400 |
| 2006/07/13 | 1,380 | 1,380 | 1,350 | 1,360 | 2,000 |
| 2006/07/12 | 1,400 | 1,400 | 1,400 | 1,400 | 200 |
| 2006/07/11 | 1,430 | 1,430 | 1,400 | 1,400 | 9,500 |
| 2006/07/10 | 1,410 | 1,430 | 1,410 | 1,420 | 5,200 |
| 2006/07/07 | 1,410 | 1,410 | 1,400 | 1,410 | 2,300 |
| 2006/07/06 | 1,400 | 1,410 | 1,400 | 1,410 | 8,100 |
| 2006/07/05 | 1,430 | 1,430 | 1,420 | 1,420 | 300 |
| 2006/07/04 | 1,445 | 1,460 | 1,405 | 1,410 | 5,300 |
| 2006/07/03 | 1,440 | 1,465 | 1,440 | 1,450 | 6,800 |
| 2006/06/30 | 1,430 | 1,430 | 1,420 | 1,430 | 8,200 |
| 2006/06/29 | 1,400 | 1,410 | 1,400 | 1,400 | 6,100 |
| 2006/06/28 | 1,390 | 1,420 | 1,365 | 1,390 | 3,800 |
| 2006/06/27 | 1,400 | 1,400 | 1,360 | 1,400 | 3,800 |
| 2006/06/26 | 1,410 | 1,410 | 1,400 | 1,400 | 300 |
| 2006/06/23 | 1,380 | 1,410 | 1,380 | 1,410 | 1,400 |
| 2006/06/22 | 1,400 | 1,400 | 1,360 | 1,400 | 1,300 |
| 2006/06/21 | 1,382 | 1,382 | 1,374 | 1,374 | 200 |
| 2006/06/20 | 1,448 | 1,460 | 1,383 | 1,385 | 3,900 |
| 2006/06/19 | 1,400 | 1,430 | 1,380 | 1,430 | 6,000 |
| 2006/06/16 | 1,370 | 1,400 | 1,370 | 1,400 | 4,400 |
| 2006/06/15 | 1,345 | 1,360 | 1,300 | 1,330 | 1,200 |
| 2006/06/14 | 1,250 | 1,285 | 1,250 | 1,285 | 3,200 |
| 2006/06/13 | 1,310 | 1,340 | 1,250 | 1,250 | 18,100 |
| 2006/06/12 | 1,311 | 1,320 | 1,310 | 1,310 | 1,000 |
| 2006/06/09 | 1,280 | 1,300 | 1,280 | 1,281 | 3,900 |
| 2006/06/08 | 1,281 | 1,285 | 1,275 | 1,280 | 6,400 |
| 2006/06/07 | 1,355 | 1,355 | 1,340 | 1,350 | 6,900 |
| 2006/06/06 | 1,363 | 1,371 | 1,363 | 1,370 | 1,300 |
| 2006/06/05 | 1,401 | 1,401 | 1,361 | 1,400 | 1,700 |
| 2006/06/02 | 1,410 | 1,410 | 1,361 | 1,400 | 6,100 |
| 2006/06/01 | 1,440 | 1,440 | 1,410 | 1,410 | 4,500 |
| 2006/05/31 | 1,438 | 1,440 | 1,398 | 1,440 | 8,800 |
| 2006/05/30 | 1,420 | 1,450 | 1,410 | 1,445 | 2,300 |
| 2006/05/29 | 1,410 | 1,418 | 1,410 | 1,418 | 800 |
| 2006/05/26 | 1,441 | 1,441 | 1,402 | 1,405 | 2,900 |
| 2006/05/25 | 1,411 | 1,420 | 1,410 | 1,410 | 2,600 |
| 2006/05/24 | 1,440 | 1,440 | 1,410 | 1,420 | 2,200 |
| 2006/05/23 | 1,430 | 1,445 | 1,410 | 1,440 | 5,100 |
| 2006/05/22 | 1,415 | 1,450 | 1,415 | 1,430 | 4,400 |
| 2006/05/19 | 1,390 | 1,407 | 1,381 | 1,407 | 5,700 |
| 2006/05/18 | 1,410 | 1,450 | 1,390 | 1,450 | 1,400 |
| 2006/05/17 | 1,410 | 1,460 | 1,401 | 1,410 | 4,600 |
| 2006/05/16 | 1,451 | 1,451 | 1,410 | 1,420 | 4,800 |
| 2006/05/15 | 1,508 | 1,508 | 1,450 | 1,480 | 3,700 |
| 2006/05/12 | 1,446 | 1,540 | 1,445 | 1,510 | 29,700 |
| 2006/05/11 | 1,411 | 1,452 | 1,411 | 1,452 | 19,300 |
| 2006/05/10 | 1,400 | 1,410 | 1,390 | 1,400 | 4,700 |
| 2006/05/09 | 1,420 | 1,420 | 1,410 | 1,416 | 1,500 |
| 2006/05/08 | 1,392 | 1,400 | 1,392 | 1,400 | 700 |
| 2006/05/02 | 1,381 | 1,392 | 1,381 | 1,391 | 500 |
| 2006/05/01 | 1,410 | 1,415 | 1,380 | 1,415 | 5,800 |
| 2006/04/28 | 1,380 | 1,430 | 1,375 | 1,430 | 16,400 |
| 2006/04/27 | 1,371 | 1,396 | 1,371 | 1,380 | 800 |
| 2006/04/26 | 1,380 | 1,398 | 1,360 | 1,398 | 4,500 |
| 2006/04/25 | 1,399 | 1,399 | 1,380 | 1,380 | 1,300 |
| 2006/04/24 | 1,360 | 1,401 | 1,350 | 1,355 | 5,900 |
| 2006/04/21 | 1,395 | 1,400 | 1,386 | 1,386 | 3,200 |
| 2006/04/20 | 1,400 | 1,410 | 1,391 | 1,400 | 7,600 |
| 2006/04/19 | 1,425 | 1,425 | 1,421 | 1,421 | 3,400 |
| 2006/04/18 | 1,400 | 1,430 | 1,400 | 1,420 | 4,500 |
| 2006/04/17 | 1,430 | 1,430 | 1,380 | 1,380 | 4,500 |
| 2006/04/14 | 1,440 | 1,442 | 1,420 | 1,420 | 5,000 |
| 2006/04/13 | 1,441 | 1,442 | 1,429 | 1,429 | 3,300 |
| 2006/04/12 | 1,445 | 1,449 | 1,440 | 1,441 | 4,200 |
| 2006/04/11 | 1,443 | 1,449 | 1,441 | 1,443 | 1,100 |
| 2006/04/10 | 1,443 | 1,450 | 1,443 | 1,450 | 5,800 |
| 2006/04/07 | 1,442 | 1,460 | 1,427 | 1,435 | 4,100 |
| 2006/04/06 | 1,471 | 1,471 | 1,420 | 1,440 | 6,200 |
| 2006/04/05 | 1,489 | 1,489 | 1,480 | 1,480 | 1,700 |
| 2006/04/04 | 1,460 | 1,480 | 1,440 | 1,480 | 6,000 |
| 2006/04/03 | 1,479 | 1,479 | 1,447 | 1,450 | 5,300 |
| 2006/03/31 | 1,411 | 1,449 | 1,411 | 1,447 | 6,400 |
| 2006/03/30 | 1,400 | 1,411 | 1,399 | 1,411 | 2,700 |
| 2006/03/29 | 1,395 | 1,418 | 1,395 | 1,400 | 1,000 |
| 2006/03/28 | 1,385 | 1,385 | 1,385 | 1,385 | 100 |
| 2006/03/27 | 1,375 | 1,434 | 1,375 | 1,390 | 1,400 |
| 2006/03/24 | 1,410 | 1,430 | 1,360 | 1,360 | 1,400 |
| 2006/03/23 | 1,430 | 1,430 | 1,390 | 1,395 | 2,200 |
| 2006/03/22 | 1,440 | 1,440 | 1,395 | 1,395 | 400 |
| 2006/03/20 | 1,416 | 1,430 | 1,395 | 1,430 | 6,100 |
| 2006/03/17 | 1,400 | 1,422 | 1,385 | 1,416 | 10,200 |
| 2006/03/16 | 1,402 | 1,420 | 1,400 | 1,400 | 34,200 |
| 2006/03/15 | 1,340 | 1,340 | 1,310 | 1,330 | 2,700 |
| 2006/03/14 | 1,390 | 1,390 | 1,350 | 1,350 | 400 |
| 2006/03/13 | 1,390 | 1,390 | 1,370 | 1,380 | 1,900 |
| 2006/03/10 | 1,360 | 1,380 | 1,350 | 1,380 | 1,300 |
| 2006/03/09 | 1,301 | 1,320 | 1,300 | 1,320 | 1,200 |
| 2006/03/08 | 1,310 | 1,310 | 1,290 | 1,300 | 3,100 |
| 2006/03/07 | 1,357 | 1,357 | 1,310 | 1,310 | 400 |
| 2006/03/06 | 1,350 | 1,360 | 1,301 | 1,360 | 500 |
| 2006/03/03 | 1,360 | 1,379 | 1,350 | 1,360 | 4,000 |
| 2006/03/02 | 1,380 | 1,380 | 1,340 | 1,379 | 1,400 |
| 2006/03/01 | 1,260 | 1,380 | 1,241 | 1,380 | 11,300 |
| 2006/02/28 | 1,395 | 1,395 | 1,380 | 1,380 | 2,500 |
| 2006/02/27 | 1,370 | 1,396 | 1,370 | 1,380 | 1,500 |
| 2006/02/24 | 1,390 | 1,400 | 1,356 | 1,370 | 8,100 |
| 2006/02/23 | 1,390 | 1,390 | 1,330 | 1,380 | 900 |
| 2006/02/22 | 1,390 | 1,400 | 1,370 | 1,390 | 6,100 |
| 2006/02/21 | 1,271 | 1,390 | 1,271 | 1,390 | 7,500 |
| 2006/02/20 | 1,300 | 1,300 | 1,230 | 1,270 | 21,600 |
| 2006/02/17 | 1,370 | 1,410 | 1,330 | 1,330 | 29,300 |
| 2006/02/16 | 1,405 | 1,410 | 1,360 | 1,360 | 6,500 |
| 2006/02/15 | 1,416 | 1,420 | 1,400 | 1,400 | 2,700 |
| 2006/02/14 | 1,400 | 1,440 | 1,400 | 1,415 | 9,900 |
| 2006/02/13 | 1,460 | 1,470 | 1,400 | 1,450 | 13,200 |
| 2006/02/10 | 1,510 | 1,510 | 1,430 | 1,470 | 6,600 |
| 2006/02/09 | 1,550 | 1,552 | 1,500 | 1,510 | 16,300 |
| 2006/02/08 | 1,566 | 1,570 | 1,560 | 1,560 | 14,800 |
| 2006/02/07 | 1,552 | 1,565 | 1,552 | 1,565 | 5,800 |
| 2006/02/06 | 1,551 | 1,580 | 1,551 | 1,552 | 14,600 |
| 2006/02/03 | 1,540 | 1,560 | 1,535 | 1,550 | 17,000 |
| 2006/02/02 | 1,530 | 1,544 | 1,516 | 1,540 | 22,400 |
| 2006/02/01 | 1,500 | 1,510 | 1,490 | 1,495 | 11,500 |
| 2006/01/31 | 1,463 | 1,500 | 1,460 | 1,500 | 9,500 |
| 2006/01/30 | 1,480 | 1,500 | 1,405 | 1,460 | 18,300 |
| 2006/01/27 | 1,501 | 1,520 | 1,480 | 1,500 | 8,900 |
| 2006/01/26 | 1,500 | 1,500 | 1,460 | 1,500 | 3,700 |
| 2006/01/25 | 1,420 | 1,470 | 1,420 | 1,445 | 4,300 |
| 2006/01/24 | 1,405 | 1,430 | 1,370 | 1,430 | 11,100 |
| 2006/01/23 | 1,452 | 1,452 | 1,421 | 1,421 | 10,700 |
| 2006/01/20 | 1,550 | 1,560 | 1,500 | 1,502 | 11,200 |
| 2006/01/19 | 1,420 | 1,550 | 1,420 | 1,540 | 11,800 |
| 2006/01/18 | 1,615 | 1,615 | 1,411 | 1,540 | 23,500 |
| 2006/01/17 | 1,594 | 1,630 | 1,580 | 1,615 | 26,000 |
| 2006/01/16 | 1,589 | 1,610 | 1,589 | 1,610 | 33,600 |
| 2006/01/13 | 1,580 | 1,598 | 1,562 | 1,585 | 64,200 |
| 2006/01/12 | 1,516 | 1,530 | 1,515 | 1,520 | 8,600 |
| 2006/01/11 | 1,540 | 1,545 | 1,505 | 1,515 | 29,900 |
| 2006/01/10 | 1,488 | 1,525 | 1,488 | 1,515 | 28,900 |
| 2006/01/06 | 1,461 | 1,475 | 1,460 | 1,475 | 15,200 |
| 2006/01/05 | 1,438 | 1,448 | 1,433 | 1,445 | 13,800 |
| 2006/01/04 | 1,422 | 1,430 | 1,410 | 1,430 | 8,100 |