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 |
---|---|---|---|---|---|
2014/12/30 | 966 | 974 | 963 | 968 | 19,400 |
2014/12/29 | 954 | 983 | 951 | 970 | 52,600 |
2014/12/26 | 895 | 925 | 895 | 925 | 21,300 |
2014/12/25 | 904 | 904 | 882 | 894 | 31,000 |
2014/12/24 | 916 | 918 | 905 | 905 | 6,600 |
2014/12/22 | 917 | 919 | 901 | 901 | 22,700 |
2014/12/19 | 909 | 918 | 908 | 910 | 13,100 |
2014/12/18 | 900 | 916 | 891 | 901 | 12,400 |
2014/12/17 | 866 | 899 | 866 | 891 | 25,100 |
2014/12/16 | 910 | 916 | 880 | 885 | 36,900 |
2014/12/15 | 940 | 940 | 921 | 925 | 14,800 |
2014/12/12 | 942 | 950 | 921 | 940 | 24,400 |
2014/12/11 | 955 | 955 | 900 | 940 | 30,000 |
2014/12/10 | 950 | 967 | 946 | 955 | 27,400 |
2014/12/09 | 981 | 981 | 960 | 965 | 27,100 |
2014/12/08 | 991 | 998 | 983 | 983 | 23,900 |
2014/12/05 | 990 | 1,010 | 985 | 997 | 16,600 |
2014/12/04 | 986 | 999 | 986 | 992 | 26,800 |
2014/12/03 | 994 | 1,000 | 990 | 992 | 23,700 |
2014/12/02 | 1,003 | 1,008 | 991 | 1,007 | 22,000 |
2014/12/01 | 1,006 | 1,018 | 1,002 | 1,016 | 14,600 |
2014/11/28 | 1,015 | 1,039 | 1,002 | 1,002 | 27,000 |
2014/11/27 | 1,050 | 1,053 | 1,005 | 1,012 | 66,100 |
2014/11/26 | 968 | 1,020 | 963 | 1,008 | 99,700 |
2014/11/25 | 944 | 956 | 941 | 955 | 8,700 |
2014/11/21 | 932 | 946 | 924 | 944 | 10,700 |
2014/11/20 | 944 | 944 | 930 | 936 | 11,000 |
2014/11/19 | 949 | 949 | 926 | 936 | 11,700 |
2014/11/18 | 920 | 938 | 920 | 934 | 9,600 |
2014/11/17 | 960 | 961 | 912 | 914 | 29,700 |
2014/11/14 | 962 | 967 | 942 | 960 | 12,700 |
2014/11/13 | 972 | 973 | 940 | 956 | 27,700 |
2014/11/12 | 1,031 | 1,046 | 959 | 975 | 50,400 |
2014/11/11 | 986 | 1,060 | 980 | 1,001 | 126,600 |
2014/11/10 | 957 | 975 | 940 | 973 | 27,900 |
2014/11/07 | 980 | 981 | 942 | 952 | 18,200 |
2014/11/06 | 910 | 979 | 910 | 969 | 70,900 |
2014/11/05 | 907 | 907 | 899 | 905 | 32,800 |
2014/11/04 | 920 | 921 | 901 | 903 | 49,000 |
2014/10/31 | 895 | 906 | 890 | 904 | 19,200 |
2014/10/30 | 905 | 905 | 884 | 889 | 8,200 |
2014/10/29 | 899 | 910 | 895 | 900 | 17,800 |
2014/10/28 | 894 | 900 | 875 | 898 | 14,000 |
2014/10/27 | 909 | 909 | 890 | 894 | 23,700 |
2014/10/24 | 937 | 937 | 908 | 910 | 20,400 |
2014/10/23 | 926 | 931 | 908 | 927 | 25,000 |
2014/10/22 | 908 | 942 | 901 | 933 | 34,000 |
2014/10/21 | 941 | 941 | 890 | 892 | 65,500 |
2014/10/20 | 910 | 945 | 900 | 945 | 53,900 |
2014/10/17 | 887 | 890 | 859 | 865 | 26,200 |
2014/10/16 | 861 | 884 | 843 | 880 | 51,900 |
2014/10/15 | 860 | 888 | 855 | 888 | 30,300 |
2014/10/14 | 856 | 878 | 856 | 864 | 37,300 |
2014/10/10 | 892 | 908 | 877 | 900 | 59,000 |
2014/10/09 | 931 | 952 | 906 | 922 | 51,900 |
2014/10/08 | 900 | 934 | 888 | 924 | 49,300 |
2014/10/07 | 950 | 950 | 920 | 922 | 41,200 |
2014/10/06 | 963 | 967 | 942 | 950 | 42,200 |
2014/10/03 | 934 | 953 | 910 | 933 | 78,400 |
2014/10/02 | 936 | 958 | 931 | 946 | 153,600 |
2014/10/01 | 1,060 | 1,061 | 991 | 996 | 85,500 |
2014/09/30 | 1,073 | 1,079 | 1,010 | 1,072 | 80,000 |
2014/09/29 | 1,098 | 1,119 | 1,066 | 1,066 | 70,600 |
2014/09/26 | 1,034 | 1,074 | 1,030 | 1,074 | 98,500 |
2014/09/25 | 1,064 | 1,130 | 1,054 | 1,063 | 121,200 |
2014/09/24 | 1,032 | 1,110 | 1,022 | 1,080 | 294,400 |
2014/09/22 | 1,010 | 1,050 | 1,001 | 1,027 | 102,900 |
2014/09/19 | 1,008 | 1,010 | 972 | 983 | 66,200 |
2014/09/18 | 1,050 | 1,050 | 994 | 997 | 119,800 |
2014/09/17 | 959 | 1,030 | 950 | 1,023 | 207,100 |
2014/09/16 | 975 | 975 | 948 | 951 | 57,500 |
2014/09/12 | 972 | 993 | 969 | 977 | 71,500 |
2014/09/11 | 936 | 1,024 | 936 | 961 | 190,300 |
2014/09/10 | 946 | 951 | 931 | 937 | 64,700 |
2014/09/09 | 958 | 983 | 931 | 963 | 113,800 |
2014/09/08 | 971 | 995 | 946 | 967 | 104,100 |
2014/09/05 | 1,013 | 1,017 | 938 | 966 | 178,700 |
2014/09/04 | 1,050 | 1,072 | 1,006 | 1,020 | 193,900 |
2014/09/03 | 1,127 | 1,180 | 1,087 | 1,098 | 332,600 |
2014/09/02 | 1,123 | 1,130 | 1,063 | 1,073 | 231,300 |
2014/09/01 | 1,063 | 1,139 | 1,015 | 1,063 | 317,300 |
2014/08/29 | 1,120 | 1,225 | 1,035 | 1,063 | 492,500 |
2014/08/28 | 1,160 | 1,378 | 1,100 | 1,120 | 975,400 |
2014/08/27 | 1,059 | 1,290 | 1,016 | 1,260 | 873,300 |
2014/08/26 | 1,100 | 1,150 | 985 | 1,029 | 673,000 |
2014/08/25 | 907 | 1,080 | 885 | 1,052 | 773,200 |
2014/08/22 | 838 | 974 | 836 | 951 | 1,225,100 |
2014/08/21 | 750 | 824 | 748 | 824 | 223,800 |
2014/08/20 | 761 | 761 | 750 | 750 | 10,400 |
2014/08/19 | 758 | 764 | 743 | 748 | 20,400 |
2014/08/18 | 737 | 773 | 736 | 760 | 41,100 |
2014/08/15 | 733 | 735 | 731 | 734 | 10,900 |
2014/08/14 | 732 | 739 | 732 | 733 | 9,200 |
2014/08/13 | 734 | 738 | 731 | 737 | 8,800 |
2014/08/12 | 739 | 741 | 723 | 741 | 17,400 |
2014/08/11 | 729 | 738 | 729 | 735 | 18,600 |
2014/08/08 | 744 | 744 | 715 | 728 | 24,700 |
2014/08/07 | 737 | 742 | 735 | 741 | 7,600 |
2014/08/06 | 760 | 760 | 720 | 737 | 30,300 |
2014/08/05 | 767 | 773 | 760 | 760 | 11,500 |
2014/08/04 | 767 | 773 | 757 | 769 | 14,500 |
2014/08/01 | 771 | 779 | 760 | 767 | 53,200 |
2014/07/31 | 796 | 798 | 780 | 791 | 22,700 |
2014/07/30 | 801 | 803 | 790 | 794 | 29,900 |
2014/07/29 | 794 | 805 | 781 | 804 | 53,500 |
2014/07/28 | 785 | 797 | 776 | 783 | 45,300 |
2014/07/25 | 769 | 787 | 765 | 785 | 27,600 |
2014/07/24 | 762 | 772 | 758 | 764 | 16,800 |
2014/07/23 | 770 | 774 | 759 | 762 | 33,200 |
2014/07/22 | 780 | 816 | 751 | 758 | 169,900 |
2014/07/18 | 720 | 726 | 719 | 726 | 11,400 |
2014/07/17 | 743 | 747 | 715 | 720 | 16,000 |
2014/07/16 | 745 | 747 | 736 | 747 | 18,100 |
2014/07/15 | 735 | 746 | 735 | 745 | 7,800 |
2014/07/14 | 723 | 735 | 723 | 735 | 6,600 |
2014/07/11 | 720 | 720 | 705 | 715 | 27,700 |
2014/07/10 | 737 | 740 | 727 | 729 | 18,100 |
2014/07/09 | 745 | 746 | 738 | 740 | 21,900 |
2014/07/08 | 748 | 754 | 747 | 747 | 8,300 |
2014/07/07 | 742 | 748 | 742 | 748 | 9,900 |
2014/07/04 | 750 | 750 | 740 | 748 | 17,200 |
2014/07/03 | 752 | 752 | 741 | 741 | 26,600 |
2014/07/02 | 767 | 772 | 748 | 751 | 42,100 |
2014/07/01 | 750 | 778 | 750 | 764 | 26,900 |
2014/06/30 | 739 | 743 | 739 | 741 | 6,000 |
2014/06/27 | 746 | 751 | 735 | 735 | 9,500 |
2014/06/26 | 752 | 753 | 742 | 749 | 10,300 |
2014/06/25 | 758 | 758 | 750 | 751 | 53,800 |
2014/06/24 | 760 | 762 | 753 | 760 | 13,700 |
2014/06/23 | 754 | 760 | 751 | 760 | 14,800 |
2014/06/20 | 735 | 760 | 735 | 746 | 24,100 |
2014/06/19 | 735 | 744 | 730 | 732 | 13,800 |
2014/06/18 | 740 | 744 | 730 | 730 | 21,900 |
2014/06/17 | 751 | 752 | 727 | 740 | 20,500 |
2014/06/16 | 777 | 779 | 748 | 751 | 39,600 |
2014/06/13 | 725 | 798 | 724 | 769 | 120,900 |
2014/06/12 | 722 | 727 | 722 | 726 | 4,600 |
2014/06/11 | 715 | 727 | 713 | 723 | 8,300 |
2014/06/10 | 719 | 720 | 713 | 720 | 10,100 |
2014/06/09 | 715 | 721 | 715 | 715 | 9,900 |
2014/06/06 | 727 | 727 | 709 | 712 | 21,400 |
2014/06/05 | 729 | 730 | 716 | 723 | 22,900 |
2014/06/04 | 745 | 745 | 724 | 730 | 11,500 |
2014/06/03 | 730 | 747 | 730 | 736 | 19,600 |
2014/06/02 | 705 | 727 | 705 | 722 | 17,000 |
2014/05/30 | 710 | 715 | 700 | 704 | 18,600 |
2014/05/29 | 718 | 718 | 700 | 704 | 19,100 |
2014/05/28 | 715 | 723 | 715 | 719 | 9,700 |
2014/05/27 | 731 | 736 | 720 | 721 | 14,600 |
2014/05/26 | 738 | 747 | 725 | 734 | 20,000 |
2014/05/23 | 725 | 734 | 723 | 726 | 12,000 |
2014/05/22 | 711 | 720 | 708 | 712 | 17,400 |
2014/05/21 | 673 | 679 | 662 | 679 | 15,100 |
2014/05/20 | 695 | 695 | 662 | 680 | 16,400 |
2014/05/19 | 737 | 737 | 682 | 690 | 19,400 |
2014/05/16 | 744 | 756 | 725 | 737 | 11,600 |
2014/05/15 | 748 | 762 | 738 | 759 | 9,300 |
2014/05/14 | 762 | 762 | 730 | 748 | 22,100 |
2014/05/13 | 760 | 760 | 746 | 759 | 9,100 |
2014/05/12 | 762 | 763 | 730 | 737 | 31,300 |
2014/05/09 | 779 | 781 | 765 | 770 | 28,800 |
2014/05/08 | 790 | 793 | 777 | 779 | 19,500 |
2014/05/07 | 783 | 790 | 776 | 786 | 29,900 |
2014/05/02 | 770 | 795 | 766 | 790 | 47,800 |
2014/05/01 | 779 | 779 | 758 | 773 | 27,400 |
2014/04/30 | 780 | 791 | 765 | 774 | 40,600 |
2014/04/28 | 780 | 805 | 772 | 773 | 89,700 |
2014/04/25 | 780 | 790 | 760 | 780 | 101,500 |
2014/04/24 | 737 | 756 | 729 | 755 | 43,300 |
2014/04/23 | 730 | 739 | 725 | 737 | 13,100 |
2014/04/22 | 743 | 743 | 709 | 709 | 13,000 |
2014/04/21 | 738 | 752 | 736 | 744 | 20,600 |
2014/04/18 | 698 | 753 | 691 | 753 | 50,100 |
2014/04/17 | 665 | 700 | 665 | 700 | 26,200 |
2014/04/16 | 659 | 669 | 658 | 660 | 8,500 |
2014/04/15 | 661 | 661 | 660 | 660 | 4,100 |
2014/04/14 | 661 | 663 | 659 | 660 | 6,100 |
2014/04/11 | 668 | 676 | 660 | 663 | 11,400 |
2014/04/10 | 675 | 675 | 671 | 671 | 1,100 |
2014/04/09 | 678 | 689 | 670 | 670 | 8,300 |
2014/04/08 | 690 | 700 | 688 | 695 | 1,400 |
2014/04/07 | 697 | 702 | 696 | 696 | 3,000 |
2014/04/04 | 700 | 700 | 698 | 698 | 600 |
2014/04/03 | 698 | 704 | 698 | 700 | 4,700 |
2014/04/02 | 691 | 697 | 691 | 696 | 1,900 |
2014/04/01 | 693 | 693 | 689 | 691 | 5,700 |
2014/03/31 | 678 | 690 | 678 | 690 | 11,000 |
2014/03/28 | 658 | 677 | 658 | 670 | 1,500 |
2014/03/27 | 660 | 670 | 654 | 668 | 5,500 |
2014/03/26 | 677 | 677 | 657 | 657 | 7,500 |
2014/03/25 | 670 | 681 | 670 | 675 | 2,200 |
2014/03/24 | 670 | 687 | 670 | 679 | 2,900 |
2014/03/20 | 680 | 680 | 670 | 680 | 3,000 |
2014/03/19 | 680 | 682 | 667 | 682 | 4,300 |
2014/03/18 | 675 | 685 | 675 | 680 | 5,100 |
2014/03/17 | 678 | 689 | 671 | 675 | 6,600 |
2014/03/14 | 688 | 688 | 678 | 678 | 14,100 |
2014/03/13 | 694 | 695 | 689 | 689 | 2,000 |
2014/03/12 | 690 | 691 | 686 | 690 | 6,300 |
2014/03/11 | 693 | 695 | 689 | 695 | 3,300 |
2014/03/10 | 693 | 696 | 684 | 696 | 7,800 |
2014/03/07 | 693 | 695 | 692 | 692 | 3,200 |
2014/03/06 | 685 | 693 | 685 | 688 | 4,400 |
2014/03/05 | 696 | 697 | 688 | 688 | 4,800 |
2014/03/04 | 683 | 696 | 682 | 696 | 13,900 |
2014/03/03 | 690 | 692 | 686 | 689 | 12,100 |
2014/02/28 | 700 | 708 | 695 | 695 | 7,000 |
2014/02/27 | 700 | 709 | 696 | 699 | 6,100 |
2014/02/26 | 711 | 719 | 695 | 708 | 8,300 |
2014/02/25 | 730 | 730 | 722 | 728 | 7,000 |
2014/02/24 | 724 | 731 | 715 | 725 | 9,700 |
2014/02/21 | 716 | 724 | 716 | 724 | 16,000 |
2014/02/20 | 723 | 723 | 713 | 713 | 4,600 |
2014/02/19 | 742 | 742 | 722 | 722 | 5,000 |
2014/02/18 | 730 | 740 | 726 | 735 | 4,800 |
2014/02/17 | 733 | 734 | 719 | 730 | 10,400 |
2014/02/14 | 743 | 744 | 728 | 733 | 3,500 |
2014/02/13 | 754 | 755 | 727 | 734 | 13,100 |
2014/02/12 | 755 | 761 | 751 | 752 | 5,100 |
2014/02/10 | 745 | 751 | 745 | 749 | 5,300 |
2014/02/07 | 745 | 750 | 731 | 750 | 9,200 |
2014/02/06 | 705 | 739 | 700 | 739 | 11,900 |
2014/02/05 | 714 | 715 | 680 | 695 | 22,500 |
2014/02/04 | 691 | 708 | 680 | 697 | 55,200 |
2014/02/03 | 778 | 778 | 751 | 751 | 15,000 |
2014/01/31 | 797 | 798 | 777 | 791 | 13,200 |
2014/01/30 | 794 | 794 | 778 | 793 | 6,900 |
2014/01/29 | 800 | 804 | 793 | 801 | 23,600 |
2014/01/28 | 776 | 783 | 770 | 783 | 14,200 |
2014/01/27 | 756 | 777 | 756 | 777 | 7,100 |
2014/01/24 | 781 | 792 | 770 | 782 | 16,800 |
2014/01/23 | 788 | 827 | 780 | 792 | 49,600 |
2014/01/22 | 791 | 796 | 783 | 788 | 9,600 |
2014/01/21 | 795 | 803 | 780 | 791 | 44,400 |
2014/01/20 | 793 | 800 | 790 | 798 | 37,800 |
2014/01/17 | 783 | 793 | 783 | 793 | 14,900 |
2014/01/16 | 796 | 800 | 776 | 785 | 28,800 |
2014/01/15 | 789 | 803 | 781 | 781 | 42,700 |
2014/01/14 | 770 | 789 | 767 | 778 | 23,000 |
2014/01/10 | 777 | 810 | 774 | 785 | 64,900 |
2014/01/09 | 784 | 790 | 773 | 777 | 31,900 |
2014/01/08 | 757 | 790 | 755 | 790 | 21,400 |
2014/01/07 | 753 | 757 | 750 | 754 | 7,800 |
2014/01/06 | 743 | 756 | 743 | 749 | 26,500 |