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 |
---|---|---|---|---|---|
2013/12/30 | 764 | 764 | 736 | 756 | 42,100 |
2013/12/27 | 760 | 779 | 750 | 765 | 61,100 |
2013/12/26 | 744 | 756 | 740 | 756 | 99,700 |
2013/12/25 | 745 | 747 | 736 | 742 | 74,500 |
2013/12/24 | 732 | 746 | 732 | 738 | 43,400 |
2013/12/20 | 729 | 735 | 725 | 730 | 12,600 |
2013/12/19 | 730 | 734 | 722 | 726 | 11,700 |
2013/12/18 | 732 | 733 | 725 | 729 | 5,300 |
2013/12/17 | 737 | 738 | 732 | 734 | 3,200 |
2013/12/16 | 735 | 745 | 729 | 739 | 18,000 |
2013/12/13 | 728 | 735 | 725 | 733 | 14,400 |
2013/12/12 | 725 | 726 | 719 | 726 | 10,300 |
2013/12/11 | 721 | 733 | 721 | 728 | 29,200 |
2013/12/10 | 721 | 726 | 721 | 723 | 4,800 |
2013/12/09 | 725 | 725 | 720 | 725 | 12,100 |
2013/12/06 | 719 | 725 | 712 | 725 | 6,300 |
2013/12/05 | 724 | 728 | 720 | 723 | 4,400 |
2013/12/04 | 728 | 730 | 720 | 720 | 5,500 |
2013/12/03 | 734 | 734 | 728 | 733 | 8,200 |
2013/12/02 | 708 | 730 | 708 | 726 | 27,200 |
2013/11/29 | 715 | 720 | 708 | 708 | 22,900 |
2013/11/28 | 720 | 722 | 713 | 714 | 11,200 |
2013/11/27 | 712 | 720 | 712 | 714 | 11,300 |
2013/11/26 | 713 | 714 | 711 | 711 | 3,000 |
2013/11/25 | 715 | 715 | 711 | 713 | 3,200 |
2013/11/22 | 718 | 720 | 714 | 714 | 9,600 |
2013/11/21 | 717 | 717 | 712 | 714 | 1,400 |
2013/11/20 | 715 | 718 | 714 | 717 | 4,100 |
2013/11/19 | 713 | 720 | 710 | 710 | 7,700 |
2013/11/18 | 718 | 721 | 711 | 713 | 7,000 |
2013/11/15 | 710 | 718 | 705 | 718 | 28,000 |
2013/11/14 | 711 | 711 | 706 | 709 | 15,300 |
2013/11/13 | 711 | 715 | 711 | 711 | 5,500 |
2013/11/12 | 709 | 711 | 705 | 711 | 9,000 |
2013/11/11 | 713 | 713 | 706 | 712 | 4,200 |
2013/11/08 | 710 | 710 | 706 | 710 | 4,800 |
2013/11/07 | 704 | 713 | 703 | 713 | 4,300 |
2013/11/06 | 700 | 708 | 699 | 708 | 15,500 |
2013/11/05 | 725 | 725 | 691 | 700 | 24,400 |
2013/11/01 | 718 | 720 | 700 | 714 | 19,900 |
2013/10/31 | 721 | 725 | 718 | 718 | 29,000 |
2013/10/30 | 742 | 742 | 719 | 734 | 20,200 |
2013/10/29 | 749 | 749 | 736 | 739 | 14,200 |
2013/10/28 | 758 | 758 | 733 | 748 | 15,400 |
2013/10/25 | 769 | 769 | 748 | 752 | 41,500 |
2013/10/24 | 719 | 771 | 714 | 762 | 79,000 |
2013/10/23 | 730 | 731 | 723 | 723 | 20,700 |
2013/10/22 | 730 | 735 | 725 | 730 | 82,800 |
2013/10/21 | 736 | 765 | 736 | 740 | 37,200 |
2013/10/18 | 738 | 746 | 733 | 733 | 7,200 |
2013/10/17 | 731 | 747 | 731 | 740 | 11,900 |
2013/10/16 | 745 | 749 | 723 | 743 | 8,300 |
2013/10/15 | 758 | 765 | 723 | 755 | 11,000 |
2013/10/11 | 744 | 760 | 744 | 757 | 8,500 |
2013/10/10 | 735 | 749 | 735 | 749 | 3,600 |
2013/10/09 | 729 | 745 | 729 | 745 | 4,200 |
2013/10/08 | 705 | 729 | 701 | 729 | 3,900 |
2013/10/07 | 731 | 731 | 710 | 710 | 1,100 |
2013/10/04 | 721 | 729 | 705 | 729 | 12,900 |
2013/10/03 | 723 | 732 | 723 | 730 | 2,200 |
2013/10/02 | 757 | 758 | 726 | 727 | 18,800 |
2013/10/01 | 755 | 758 | 755 | 758 | 3,600 |
2013/09/30 | 760 | 760 | 745 | 757 | 2,600 |
2013/09/27 | 759 | 773 | 748 | 760 | 16,500 |
2013/09/26 | 747 | 747 | 736 | 743 | 3,500 |
2013/09/25 | 749 | 753 | 725 | 753 | 7,500 |
2013/09/24 | 740 | 754 | 739 | 749 | 14,100 |
2013/09/20 | 745 | 745 | 735 | 745 | 5,100 |
2013/09/19 | 737 | 745 | 733 | 745 | 9,600 |
2013/09/18 | 710 | 735 | 705 | 725 | 17,200 |
2013/09/17 | 696 | 710 | 694 | 710 | 13,900 |
2013/09/13 | 670 | 697 | 668 | 690 | 8,900 |
2013/09/12 | 658 | 670 | 658 | 663 | 1,400 |
2013/09/11 | 653 | 674 | 650 | 659 | 17,900 |
2013/09/10 | 653 | 657 | 652 | 653 | 6,700 |
2013/09/09 | 654 | 660 | 651 | 652 | 7,500 |
2013/09/06 | 676 | 676 | 650 | 653 | 16,600 |
2013/09/05 | 690 | 690 | 673 | 676 | 12,000 |
2013/09/04 | 688 | 693 | 685 | 691 | 4,600 |
2013/09/03 | 691 | 705 | 691 | 700 | 4,200 |
2013/09/02 | 695 | 696 | 690 | 690 | 5,800 |
2013/08/30 | 709 | 710 | 699 | 700 | 4,500 |
2013/08/29 | 705 | 709 | 705 | 709 | 300 |
2013/08/28 | 698 | 708 | 685 | 707 | 3,700 |
2013/08/27 | 700 | 704 | 695 | 704 | 2,100 |
2013/08/23 | 699 | 708 | 699 | 708 | 800 |
2013/08/22 | 698 | 698 | 697 | 697 | 600 |
2013/08/21 | 702 | 702 | 698 | 700 | 1,400 |
2013/08/20 | 700 | 708 | 700 | 703 | 2,100 |
2013/08/19 | 701 | 701 | 700 | 700 | 500 |
2013/08/16 | 701 | 701 | 701 | 701 | 1,200 |
2013/08/15 | 710 | 710 | 702 | 703 | 3,100 |
2013/08/14 | 703 | 708 | 702 | 702 | 900 |
2013/08/13 | 704 | 710 | 701 | 701 | 3,000 |
2013/08/12 | 706 | 706 | 705 | 705 | 1,300 |
2013/08/09 | 717 | 723 | 700 | 705 | 51,800 |
2013/08/08 | 709 | 717 | 709 | 710 | 3,500 |
2013/08/07 | 723 | 723 | 701 | 701 | 6,600 |
2013/08/06 | 717 | 726 | 711 | 726 | 2,100 |
2013/08/05 | 712 | 722 | 710 | 710 | 2,200 |
2013/08/02 | 710 | 710 | 706 | 710 | 4,400 |
2013/08/01 | 695 | 704 | 692 | 702 | 4,400 |
2013/07/31 | 729 | 729 | 713 | 716 | 3,400 |
2013/07/30 | 700 | 729 | 695 | 729 | 8,500 |
2013/07/29 | 711 | 715 | 700 | 701 | 5,900 |
2013/07/26 | 711 | 726 | 711 | 711 | 2,400 |
2013/07/25 | 717 | 723 | 717 | 717 | 4,300 |
2013/07/24 | 725 | 739 | 725 | 727 | 1,200 |
2013/07/23 | 737 | 739 | 724 | 739 | 3,700 |
2013/07/22 | 737 | 738 | 720 | 738 | 7,400 |
2013/07/19 | 732 | 743 | 721 | 738 | 16,500 |
2013/07/18 | 721 | 732 | 720 | 732 | 4,800 |
2013/07/17 | 718 | 730 | 718 | 728 | 4,900 |
2013/07/16 | 730 | 730 | 715 | 719 | 8,700 |
2013/07/12 | 720 | 731 | 714 | 730 | 9,200 |
2013/07/11 | 713 | 722 | 712 | 720 | 3,200 |
2013/07/10 | 720 | 730 | 715 | 728 | 9,900 |
2013/07/09 | 738 | 738 | 728 | 731 | 3,400 |
2013/07/08 | 740 | 745 | 731 | 744 | 6,000 |
2013/07/05 | 735 | 739 | 722 | 730 | 5,000 |
2013/07/04 | 728 | 730 | 713 | 730 | 3,800 |
2013/07/03 | 700 | 737 | 682 | 735 | 40,200 |
2013/07/02 | 721 | 730 | 715 | 730 | 6,200 |
2013/07/01 | 710 | 720 | 710 | 720 | 15,200 |
2013/06/28 | 708 | 708 | 700 | 706 | 3,300 |
2013/06/27 | 694 | 700 | 680 | 700 | 2,000 |
2013/06/26 | 710 | 710 | 692 | 694 | 5,000 |
2013/06/25 | 720 | 720 | 695 | 720 | 9,500 |
2013/06/24 | 705 | 730 | 705 | 730 | 2,500 |
2013/06/21 | 700 | 720 | 690 | 720 | 8,200 |
2013/06/20 | 726 | 740 | 712 | 712 | 13,200 |
2013/06/19 | 735 | 744 | 719 | 740 | 7,400 |
2013/06/18 | 735 | 735 | 719 | 734 | 2,300 |
2013/06/17 | 733 | 737 | 710 | 729 | 25,000 |
2013/06/14 | 710 | 733 | 710 | 733 | 10,700 |
2013/06/13 | 730 | 740 | 721 | 722 | 3,500 |
2013/06/12 | 700 | 739 | 700 | 730 | 5,600 |
2013/06/11 | 715 | 735 | 715 | 729 | 6,700 |
2013/06/10 | 700 | 716 | 700 | 715 | 9,900 |
2013/06/07 | 705 | 705 | 661 | 685 | 33,400 |
2013/06/06 | 741 | 768 | 715 | 728 | 35,500 |
2013/06/05 | 779 | 790 | 762 | 770 | 20,100 |
2013/06/04 | 768 | 777 | 735 | 777 | 36,600 |
2013/06/03 | 840 | 840 | 776 | 792 | 59,000 |
2013/05/31 | 759 | 823 | 759 | 815 | 142,900 |
2013/05/30 | 726 | 764 | 720 | 741 | 37,500 |
2013/05/29 | 769 | 769 | 737 | 760 | 47,900 |
2013/05/28 | 760 | 777 | 730 | 754 | 50,100 |
2013/05/27 | 760 | 796 | 722 | 778 | 132,500 |
2013/05/24 | 697 | 720 | 686 | 710 | 16,500 |
2013/05/23 | 751 | 751 | 686 | 686 | 38,100 |
2013/05/22 | 765 | 774 | 740 | 746 | 23,400 |
2013/05/21 | 749 | 765 | 742 | 761 | 35,900 |
2013/05/20 | 729 | 750 | 723 | 738 | 40,800 |
2013/05/17 | 688 | 732 | 685 | 722 | 21,000 |
2013/05/16 | 703 | 708 | 672 | 690 | 27,200 |
2013/05/15 | 740 | 741 | 707 | 707 | 28,500 |
2013/05/14 | 745 | 746 | 727 | 740 | 22,300 |
2013/05/13 | 745 | 745 | 728 | 728 | 23,900 |
2013/05/10 | 725 | 738 | 723 | 729 | 20,100 |
2013/05/09 | 720 | 735 | 720 | 730 | 24,400 |
2013/05/08 | 728 | 729 | 711 | 715 | 23,100 |
2013/05/07 | 715 | 716 | 710 | 713 | 20,300 |
2013/05/02 | 714 | 714 | 700 | 704 | 19,400 |
2013/05/01 | 725 | 732 | 712 | 712 | 12,700 |
2013/04/30 | 740 | 740 | 703 | 725 | 19,000 |
2013/04/26 | 750 | 754 | 738 | 740 | 10,000 |
2013/04/25 | 739 | 748 | 733 | 748 | 26,500 |
2013/04/24 | 721 | 740 | 721 | 740 | 18,000 |
2013/04/23 | 717 | 722 | 715 | 715 | 6,400 |
2013/04/22 | 712 | 722 | 708 | 717 | 17,900 |
2013/04/19 | 707 | 713 | 700 | 712 | 13,200 |
2013/04/18 | 718 | 718 | 709 | 709 | 7,500 |
2013/04/17 | 710 | 718 | 710 | 718 | 17,600 |
2013/04/16 | 688 | 705 | 680 | 701 | 20,700 |
2013/04/15 | 715 | 715 | 706 | 708 | 7,300 |
2013/04/12 | 705 | 715 | 702 | 715 | 18,000 |
2013/04/11 | 709 | 716 | 703 | 708 | 25,500 |
2013/04/10 | 703 | 719 | 703 | 717 | 25,800 |
2013/04/09 | 700 | 718 | 695 | 718 | 53,100 |
2013/04/08 | 690 | 693 | 678 | 682 | 29,100 |
2013/04/05 | 712 | 715 | 675 | 683 | 90,400 |
2013/04/04 | 711 | 730 | 705 | 719 | 93,800 |
2013/04/03 | 773 | 804 | 765 | 801 | 50,800 |
2013/04/02 | 755 | 763 | 718 | 741 | 18,800 |
2013/04/01 | 798 | 800 | 765 | 790 | 25,000 |
2013/03/29 | 785 | 788 | 754 | 788 | 18,200 |
2013/03/28 | 802 | 805 | 775 | 785 | 17,100 |
2013/03/27 | 802 | 805 | 790 | 800 | 7,900 |
2013/03/26 | 778 | 811 | 778 | 801 | 14,100 |
2013/03/25 | 800 | 809 | 785 | 804 | 46,800 |
2013/03/22 | 793 | 797 | 771 | 772 | 24,800 |
2013/03/21 | 740 | 794 | 740 | 790 | 75,000 |
2013/03/19 | 736 | 743 | 720 | 740 | 15,700 |
2013/03/18 | 737 | 739 | 710 | 729 | 12,100 |
2013/03/15 | 722 | 745 | 722 | 740 | 14,400 |
2013/03/14 | 710 | 720 | 701 | 716 | 8,500 |
2013/03/13 | 714 | 734 | 704 | 704 | 12,500 |
2013/03/12 | 750 | 750 | 714 | 714 | 8,900 |
2013/03/11 | 725 | 750 | 721 | 740 | 22,400 |
2013/03/08 | 709 | 728 | 709 | 720 | 10,300 |
2013/03/07 | 713 | 729 | 713 | 720 | 15,500 |
2013/03/06 | 700 | 719 | 692 | 717 | 39,100 |
2013/03/05 | 698 | 710 | 698 | 701 | 13,200 |
2013/03/04 | 699 | 710 | 696 | 710 | 10,200 |
2013/03/01 | 694 | 695 | 686 | 689 | 15,500 |
2013/02/28 | 696 | 705 | 690 | 694 | 9,900 |
2013/02/27 | 710 | 714 | 685 | 688 | 19,300 |
2013/02/26 | 705 | 733 | 705 | 719 | 16,000 |
2013/02/25 | 755 | 765 | 737 | 751 | 27,900 |
2013/02/22 | 765 | 765 | 747 | 755 | 16,700 |
2013/02/21 | 746 | 774 | 746 | 769 | 25,800 |
2013/02/20 | 749 | 762 | 749 | 760 | 40,400 |
2013/02/19 | 728 | 745 | 728 | 743 | 17,300 |
2013/02/18 | 717 | 730 | 715 | 726 | 7,700 |
2013/02/15 | 726 | 726 | 691 | 702 | 12,300 |
2013/02/14 | 705 | 730 | 700 | 726 | 64,900 |
2013/02/13 | 745 | 747 | 704 | 713 | 36,000 |
2013/02/12 | 735 | 757 | 735 | 744 | 25,000 |
2013/02/08 | 741 | 755 | 735 | 735 | 16,500 |
2013/02/07 | 745 | 770 | 731 | 745 | 38,400 |
2013/02/06 | 741 | 743 | 732 | 733 | 20,000 |
2013/02/05 | 728 | 740 | 728 | 740 | 12,500 |
2013/02/04 | 732 | 742 | 727 | 740 | 29,200 |
2013/02/01 | 745 | 745 | 727 | 740 | 18,300 |
2013/01/31 | 749 | 759 | 743 | 745 | 29,600 |
2013/01/30 | 741 | 744 | 727 | 744 | 17,700 |
2013/01/29 | 724 | 745 | 724 | 729 | 26,700 |
2013/01/28 | 721 | 749 | 721 | 743 | 88,800 |
2013/01/25 | 677 | 696 | 672 | 683 | 25,600 |
2013/01/24 | 668 | 674 | 661 | 670 | 12,400 |
2013/01/23 | 675 | 678 | 661 | 676 | 20,900 |
2013/01/22 | 665 | 677 | 661 | 675 | 17,500 |
2013/01/21 | 669 | 674 | 665 | 670 | 13,600 |
2013/01/18 | 652 | 659 | 647 | 656 | 21,500 |
2013/01/17 | 634 | 655 | 633 | 637 | 14,400 |
2013/01/16 | 670 | 672 | 640 | 649 | 31,400 |
2013/01/15 | 678 | 680 | 665 | 673 | 41,300 |
2013/01/11 | 643 | 656 | 639 | 649 | 46,500 |
2013/01/10 | 623 | 641 | 620 | 635 | 44,300 |
2013/01/09 | 605 | 634 | 595 | 630 | 35,000 |
2013/01/08 | 598 | 607 | 595 | 602 | 33,300 |
2013/01/07 | 609 | 609 | 595 | 595 | 24,800 |
2013/01/04 | 606 | 607 | 595 | 602 | 31,900 |