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 |
---|---|---|---|---|---|
2011/12/30 | 304 | 310 | 304 | 310 | 1,100 |
2011/12/29 | 306 | 306 | 290 | 300 | 3,100 |
2011/12/28 | 301 | 314 | 301 | 314 | 4,800 |
2011/12/27 | 303 | 309 | 300 | 300 | 2,100 |
2011/12/26 | 313 | 313 | 311 | 311 | 500 |
2011/12/22 | 308 | 313 | 305 | 313 | 2,600 |
2011/12/21 | 316 | 316 | 316 | 316 | 400 |
2011/12/20 | 313 | 314 | 305 | 314 | 500 |
2011/12/19 | 314 | 316 | 306 | 306 | 9,600 |
2011/12/16 | 314 | 316 | 311 | 314 | 10,500 |
2011/12/15 | 306 | 311 | 306 | 311 | 4,800 |
2011/12/14 | 306 | 306 | 300 | 306 | 2,800 |
2011/12/13 | 309 | 309 | 300 | 309 | 3,100 |
2011/12/12 | 319 | 319 | 299 | 307 | 4,100 |
2011/12/09 | 319 | 321 | 310 | 311 | 6,200 |
2011/12/08 | 294 | 322 | 294 | 320 | 17,900 |
2011/12/07 | 289 | 290 | 285 | 290 | 8,600 |
2011/12/06 | 299 | 299 | 286 | 286 | 4,900 |
2011/12/05 | 300 | 300 | 288 | 298 | 3,800 |
2011/12/02 | 301 | 308 | 300 | 300 | 9,000 |
2011/12/01 | 286 | 287 | 280 | 287 | 13,200 |
2011/11/30 | 276 | 278 | 276 | 278 | 14,000 |
2011/11/29 | 271 | 280 | 271 | 276 | 4,800 |
2011/11/28 | 260 | 268 | 260 | 266 | 2,800 |
2011/11/25 | 257 | 257 | 257 | 257 | 600 |
2011/11/24 | 265 | 265 | 256 | 256 | 2,400 |
2011/11/22 | 260 | 263 | 260 | 263 | 1,900 |
2011/11/21 | 265 | 265 | 252 | 252 | 6,500 |
2011/11/18 | 263 | 265 | 260 | 265 | 3,100 |
2011/11/17 | 263 | 270 | 263 | 268 | 4,900 |
2011/11/16 | 274 | 274 | 263 | 263 | 7,800 |
2011/11/15 | 266 | 285 | 266 | 273 | 9,400 |
2011/11/14 | 270 | 272 | 266 | 266 | 3,300 |
2011/11/11 | 263 | 275 | 261 | 268 | 5,400 |
2011/11/10 | 275 | 275 | 263 | 263 | 6,000 |
2011/11/09 | 285 | 290 | 274 | 280 | 10,900 |
2011/11/08 | 291 | 293 | 285 | 286 | 6,800 |
2011/11/07 | 306 | 307 | 291 | 291 | 14,500 |
2011/11/04 | 318 | 321 | 301 | 301 | 12,600 |
2011/11/02 | 317 | 318 | 310 | 310 | 6,400 |
2011/11/01 | 320 | 320 | 318 | 318 | 700 |
2011/10/31 | 329 | 332 | 322 | 322 | 10,300 |
2011/10/28 | 332 | 332 | 325 | 326 | 10,500 |
2011/10/27 | 327 | 330 | 327 | 330 | 500 |
2011/10/26 | 335 | 335 | 321 | 327 | 6,200 |
2011/10/25 | 347 | 347 | 336 | 343 | 600 |
2011/10/24 | 323 | 350 | 323 | 344 | 4,800 |
2011/10/21 | 324 | 330 | 321 | 323 | 5,100 |
2011/10/20 | 340 | 345 | 340 | 340 | 5,300 |
2011/10/19 | 321 | 350 | 321 | 332 | 12,900 |
2011/10/18 | 330 | 330 | 321 | 321 | 3,500 |
2011/10/17 | 345 | 350 | 345 | 345 | 4,300 |
2011/10/14 | 329 | 345 | 329 | 345 | 7,500 |
2011/10/13 | 320 | 333 | 320 | 333 | 1,700 |
2011/10/12 | 318 | 319 | 318 | 318 | 700 |
2011/10/11 | 310 | 317 | 304 | 310 | 3,600 |
2011/10/07 | 308 | 310 | 304 | 304 | 2,300 |
2011/10/06 | 306 | 320 | 295 | 308 | 3,900 |
2011/10/05 | 312 | 316 | 306 | 306 | 6,000 |
2011/10/04 | 313 | 314 | 310 | 312 | 2,400 |
2011/10/03 | 333 | 333 | 320 | 320 | 2,500 |
2011/09/30 | 341 | 344 | 340 | 340 | 5,200 |
2011/09/29 | 330 | 340 | 325 | 340 | 900 |
2011/09/28 | 336 | 343 | 332 | 340 | 3,400 |
2011/09/27 | 327 | 330 | 310 | 320 | 11,200 |
2011/09/26 | 352 | 352 | 322 | 327 | 3,700 |
2011/09/22 | 355 | 356 | 336 | 338 | 12,800 |
2011/09/21 | 364 | 364 | 353 | 363 | 8,100 |
2011/09/20 | 380 | 380 | 371 | 372 | 2,300 |
2011/09/16 | 375 | 388 | 369 | 385 | 9,200 |
2011/09/15 | 393 | 393 | 377 | 377 | 4,200 |
2011/09/14 | 388 | 393 | 378 | 378 | 3,200 |
2011/09/13 | 380 | 398 | 380 | 384 | 2,600 |
2011/09/12 | 405 | 405 | 377 | 377 | 9,400 |
2011/09/09 | 407 | 411 | 406 | 406 | 800 |
2011/09/08 | 410 | 410 | 400 | 407 | 2,500 |
2011/09/07 | 403 | 412 | 403 | 408 | 2,700 |
2011/09/06 | 428 | 428 | 390 | 415 | 17,700 |
2011/09/05 | 430 | 434 | 429 | 434 | 2,100 |
2011/09/02 | 445 | 450 | 441 | 444 | 2,700 |
2011/09/01 | 445 | 449 | 445 | 447 | 500 |
2011/08/31 | 456 | 456 | 439 | 453 | 4,700 |
2011/08/30 | 470 | 470 | 451 | 456 | 6,500 |
2011/08/29 | 477 | 477 | 475 | 475 | 200 |
2011/08/26 | 450 | 467 | 450 | 467 | 500 |
2011/08/25 | 440 | 460 | 440 | 450 | 1,200 |
2011/08/24 | 440 | 440 | 440 | 440 | 1,000 |
2011/08/23 | 470 | 470 | 434 | 440 | 3,700 |
2011/08/22 | 422 | 430 | 422 | 430 | 1,300 |
2011/08/19 | 431 | 440 | 424 | 424 | 2,300 |
2011/08/18 | 480 | 480 | 445 | 446 | 1,600 |
2011/08/17 | 475 | 475 | 475 | 475 | 1,300 |
2011/08/16 | 491 | 491 | 468 | 476 | 1,800 |
2011/08/15 | 475 | 491 | 475 | 491 | 3,400 |
2011/08/12 | 460 | 475 | 460 | 474 | 2,700 |
2011/08/11 | 431 | 443 | 431 | 443 | 1,800 |
2011/08/10 | 475 | 475 | 467 | 470 | 3,300 |
2011/08/09 | 416 | 438 | 404 | 434 | 12,500 |
2011/08/08 | 468 | 480 | 456 | 456 | 4,100 |
2011/08/05 | 456 | 488 | 454 | 470 | 13,600 |
2011/08/04 | 515 | 515 | 500 | 506 | 4,600 |
2011/08/03 | 520 | 520 | 496 | 515 | 9,700 |
2011/08/02 | 530 | 555 | 523 | 539 | 9,300 |
2011/08/01 | 534 | 534 | 515 | 532 | 6,400 |
2011/07/29 | 547 | 548 | 500 | 502 | 25,200 |
2011/07/28 | 557 | 559 | 550 | 554 | 3,700 |
2011/07/27 | 570 | 580 | 567 | 567 | 2,300 |
2011/07/26 | 590 | 598 | 580 | 580 | 2,400 |
2011/07/25 | 600 | 600 | 600 | 600 | 200 |
2011/07/22 | 598 | 605 | 595 | 605 | 3,800 |
2011/07/21 | 594 | 599 | 590 | 597 | 3,600 |
2011/07/20 | 595 | 596 | 594 | 594 | 6,300 |
2011/07/19 | 594 | 598 | 594 | 594 | 5,500 |
2011/07/15 | 588 | 594 | 588 | 594 | 3,800 |
2011/07/14 | 592 | 592 | 588 | 588 | 1,300 |
2011/07/13 | 597 | 600 | 590 | 590 | 3,500 |
2011/07/12 | 584 | 595 | 580 | 593 | 4,400 |
2011/07/11 | 600 | 603 | 576 | 580 | 27,300 |
2011/07/08 | 607 | 612 | 606 | 606 | 6,500 |
2011/07/07 | 615 | 615 | 605 | 614 | 13,200 |
2011/07/06 | 613 | 620 | 604 | 616 | 42,700 |
2011/07/05 | 656 | 683 | 650 | 663 | 12,400 |
2011/07/04 | 670 | 673 | 642 | 670 | 12,100 |
2011/07/01 | 635 | 664 | 630 | 664 | 9,400 |
2011/06/30 | 628 | 640 | 617 | 631 | 10,900 |
2011/06/29 | 617 | 628 | 608 | 628 | 5,800 |
2011/06/28 | 620 | 622 | 617 | 620 | 1,500 |
2011/06/27 | 620 | 623 | 612 | 623 | 5,200 |
2011/06/24 | 636 | 636 | 616 | 619 | 4,100 |
2011/06/23 | 630 | 630 | 621 | 628 | 4,200 |
2011/06/22 | 649 | 649 | 631 | 631 | 500 |
2011/06/21 | 650 | 665 | 620 | 639 | 7,300 |
2011/06/20 | 662 | 680 | 649 | 649 | 7,100 |
2011/06/17 | 674 | 689 | 660 | 669 | 16,600 |
2011/06/16 | 668 | 673 | 657 | 668 | 8,300 |
2011/06/15 | 657 | 675 | 649 | 673 | 14,500 |
2011/06/14 | 634 | 650 | 634 | 645 | 5,900 |
2011/06/13 | 633 | 657 | 615 | 633 | 15,200 |
2011/06/10 | 625 | 633 | 625 | 633 | 4,500 |
2011/06/09 | 629 | 630 | 608 | 622 | 8,400 |
2011/06/08 | 630 | 632 | 616 | 630 | 8,900 |
2011/06/07 | 605 | 630 | 605 | 622 | 6,500 |
2011/06/06 | 632 | 633 | 608 | 608 | 7,300 |
2011/06/03 | 609 | 630 | 604 | 625 | 12,600 |
2011/06/02 | 627 | 638 | 613 | 613 | 20,300 |
2011/06/01 | 650 | 670 | 648 | 648 | 27,100 |
2011/05/31 | 626 | 654 | 626 | 648 | 14,400 |
2011/05/30 | 634 | 634 | 602 | 625 | 13,500 |
2011/05/27 | 634 | 648 | 624 | 624 | 12,000 |
2011/05/26 | 607 | 627 | 603 | 627 | 5,900 |
2011/05/25 | 637 | 637 | 606 | 607 | 9,700 |
2011/05/24 | 624 | 649 | 600 | 600 | 20,700 |
2011/05/23 | 666 | 670 | 634 | 654 | 21,700 |
2011/05/20 | 680 | 680 | 671 | 675 | 8,700 |
2011/05/19 | 700 | 726 | 673 | 676 | 31,600 |
2011/05/18 | 699 | 702 | 689 | 691 | 14,800 |
2011/05/17 | 702 | 710 | 685 | 696 | 27,500 |
2011/05/16 | 732 | 749 | 705 | 709 | 25,800 |
2011/05/13 | 777 | 797 | 750 | 761 | 48,900 |
2011/05/12 | 770 | 808 | 750 | 798 | 84,900 |
2011/05/11 | 790 | 790 | 732 | 749 | 49,800 |
2011/05/10 | 770 | 794 | 745 | 752 | 80,400 |
2011/05/09 | 702 | 758 | 702 | 740 | 60,200 |
2011/05/06 | 670 | 694 | 670 | 689 | 12,500 |
2011/05/02 | 664 | 705 | 656 | 698 | 28,300 |
2011/04/28 | 686 | 686 | 651 | 667 | 54,300 |
2011/04/27 | 720 | 740 | 683 | 691 | 84,400 |
2011/04/26 | 710 | 830 | 678 | 735 | 319,100 |
2011/04/25 | 612 | 702 | 612 | 702 | 211,100 |
2011/04/22 | 590 | 604 | 571 | 602 | 43,200 |
2011/04/21 | 580 | 608 | 566 | 597 | 99,700 |
2011/04/20 | 528 | 589 | 525 | 575 | 73,200 |
2011/04/19 | 520 | 526 | 514 | 520 | 8,300 |
2011/04/18 | 510 | 525 | 509 | 525 | 19,100 |
2011/04/15 | 510 | 518 | 507 | 517 | 11,500 |
2011/04/14 | 497 | 500 | 493 | 500 | 1,800 |
2011/04/13 | 488 | 510 | 488 | 497 | 6,300 |
2011/04/12 | 521 | 521 | 497 | 497 | 12,700 |
2011/04/11 | 515 | 533 | 511 | 521 | 29,100 |
2011/04/08 | 470 | 512 | 466 | 512 | 21,800 |
2011/04/07 | 483 | 491 | 475 | 477 | 12,800 |
2011/04/06 | 496 | 496 | 460 | 475 | 53,300 |
2011/04/05 | 519 | 529 | 501 | 506 | 33,700 |
2011/04/04 | 518 | 535 | 496 | 500 | 28,800 |
2011/04/01 | 544 | 544 | 477 | 514 | 56,500 |
2011/03/31 | 536 | 586 | 536 | 555 | 52,200 |
2011/03/30 | 548 | 550 | 520 | 535 | 31,900 |
2011/03/29 | 499 | 550 | 476 | 550 | 34,500 |
2011/03/28 | 500 | 514 | 470 | 495 | 37,600 |
2011/03/25 | 484 | 530 | 470 | 485 | 81,000 |
2011/03/24 | 410 | 469 | 410 | 452 | 20,300 |
2011/03/23 | 410 | 417 | 401 | 409 | 11,400 |
2011/03/22 | 370 | 404 | 369 | 400 | 10,000 |
2011/03/18 | 328 | 353 | 328 | 344 | 11,600 |
2011/03/17 | 340 | 341 | 330 | 341 | 1,900 |
2011/03/16 | 313 | 355 | 313 | 340 | 1,800 |
2011/03/15 | 355 | 355 | 275 | 321 | 16,300 |
2011/03/14 | 346 | 370 | 346 | 355 | 13,900 |
2011/03/11 | 423 | 426 | 423 | 426 | 2,100 |
2011/03/10 | 433 | 433 | 428 | 428 | 2,300 |
2011/03/09 | 435 | 440 | 430 | 438 | 3,900 |
2011/03/08 | 435 | 440 | 432 | 432 | 2,600 |
2011/03/07 | 440 | 440 | 435 | 435 | 2,000 |
2011/03/04 | 458 | 459 | 439 | 440 | 2,300 |
2011/03/03 | 445 | 445 | 440 | 440 | 700 |
2011/03/02 | 444 | 445 | 436 | 440 | 5,400 |
2011/03/01 | 439 | 445 | 439 | 444 | 2,200 |
2011/02/28 | 432 | 437 | 432 | 437 | 1,400 |
2011/02/25 | 439 | 439 | 425 | 430 | 4,200 |
2011/02/24 | 451 | 464 | 445 | 450 | 3,700 |
2011/02/23 | 462 | 469 | 460 | 466 | 1,500 |
2011/02/22 | 470 | 470 | 462 | 462 | 1,600 |
2011/02/21 | 478 | 478 | 462 | 472 | 2,300 |
2011/02/18 | 480 | 485 | 470 | 477 | 4,000 |
2011/02/17 | 482 | 482 | 470 | 475 | 8,000 |
2011/02/16 | 475 | 482 | 475 | 480 | 2,800 |
2011/02/15 | 465 | 481 | 465 | 475 | 2,600 |
2011/02/14 | 463 | 470 | 462 | 464 | 3,600 |
2011/02/10 | 479 | 479 | 460 | 467 | 15,200 |
2011/02/09 | 447 | 455 | 443 | 455 | 2,800 |
2011/02/08 | 458 | 458 | 442 | 446 | 7,300 |
2011/02/07 | 447 | 450 | 446 | 447 | 2,300 |
2011/02/04 | 442 | 456 | 442 | 450 | 7,300 |
2011/02/03 | 439 | 449 | 437 | 439 | 2,700 |
2011/02/02 | 445 | 445 | 437 | 439 | 1,500 |
2011/02/01 | 0 | 0 | 0 | 440 | 0 |
2011/01/31 | 438 | 440 | 438 | 440 | 4,300 |
2011/01/28 | 439 | 439 | 438 | 438 | 200 |
2011/01/27 | 438 | 450 | 433 | 440 | 2,000 |
2011/01/26 | 429 | 436 | 429 | 430 | 2,300 |
2011/01/25 | 424 | 430 | 423 | 428 | 2,000 |
2011/01/24 | 425 | 429 | 422 | 429 | 600 |
2011/01/21 | 433 | 433 | 426 | 426 | 6,500 |
2011/01/20 | 442 | 444 | 434 | 434 | 3,600 |
2011/01/19 | 441 | 442 | 439 | 439 | 2,700 |
2011/01/18 | 442 | 442 | 436 | 440 | 3,300 |
2011/01/17 | 442 | 442 | 436 | 436 | 3,100 |
2011/01/14 | 444 | 444 | 440 | 440 | 3,000 |
2011/01/13 | 447 | 448 | 441 | 443 | 3,700 |
2011/01/12 | 447 | 450 | 444 | 445 | 4,100 |
2011/01/11 | 449 | 451 | 443 | 446 | 2,100 |
2011/01/07 | 431 | 440 | 430 | 440 | 3,800 |
2011/01/06 | 432 | 435 | 429 | 432 | 6,200 |
2011/01/05 | 426 | 430 | 422 | 430 | 5,800 |
2011/01/04 | 422 | 428 | 422 | 426 | 800 |