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 |
---|---|---|---|---|---|
2016/12/30 | 1,206 | 1,234 | 1,202 | 1,220 | 49,300 |
2016/12/29 | 1,257 | 1,257 | 1,200 | 1,223 | 79,600 |
2016/12/28 | 1,252 | 1,284 | 1,252 | 1,254 | 77,200 |
2016/12/27 | 1,257 | 1,294 | 1,246 | 1,260 | 88,800 |
2016/12/26 | 1,200 | 1,273 | 1,190 | 1,273 | 122,700 |
2016/12/22 | 1,230 | 1,232 | 1,187 | 1,210 | 91,600 |
2016/12/21 | 1,272 | 1,297 | 1,222 | 1,232 | 136,600 |
2016/12/20 | 1,288 | 1,325 | 1,245 | 1,268 | 318,600 |
2016/12/19 | 1,200 | 1,295 | 1,195 | 1,274 | 267,500 |
2016/12/16 | 1,174 | 1,223 | 1,158 | 1,214 | 228,300 |
2016/12/15 | 1,185 | 1,200 | 1,142 | 1,157 | 118,400 |
2016/12/14 | 1,148 | 1,219 | 1,142 | 1,184 | 310,300 |
2016/12/13 | 1,104 | 1,123 | 1,085 | 1,106 | 77,200 |
2016/12/12 | 1,090 | 1,100 | 1,078 | 1,084 | 53,900 |
2016/12/09 | 1,120 | 1,131 | 1,037 | 1,090 | 142,300 |
2016/12/08 | 1,179 | 1,186 | 1,120 | 1,132 | 83,800 |
2016/12/07 | 1,166 | 1,175 | 1,144 | 1,169 | 68,100 |
2016/12/06 | 1,151 | 1,167 | 1,150 | 1,160 | 52,800 |
2016/12/05 | 1,121 | 1,167 | 1,121 | 1,146 | 94,300 |
2016/12/02 | 1,200 | 1,216 | 1,102 | 1,127 | 183,500 |
2016/12/01 | 1,145 | 1,176 | 1,144 | 1,166 | 96,500 |
2016/11/30 | 1,123 | 1,147 | 1,115 | 1,140 | 64,500 |
2016/11/29 | 1,130 | 1,130 | 1,089 | 1,120 | 71,900 |
2016/11/28 | 1,160 | 1,160 | 1,120 | 1,137 | 63,900 |
2016/11/25 | 1,194 | 1,195 | 1,113 | 1,134 | 117,100 |
2016/11/24 | 1,182 | 1,214 | 1,153 | 1,194 | 109,300 |
2016/11/22 | 1,246 | 1,258 | 1,140 | 1,192 | 257,500 |
2016/11/21 | 1,315 | 1,340 | 1,261 | 1,261 | 276,900 |
2016/11/18 | 1,259 | 1,328 | 1,222 | 1,273 | 445,400 |
2016/11/17 | 1,148 | 1,341 | 1,130 | 1,272 | 828,400 |
2016/11/16 | 1,202 | 1,216 | 1,126 | 1,137 | 181,700 |
2016/11/15 | 1,085 | 1,198 | 1,066 | 1,151 | 297,300 |
2016/11/14 | 1,011 | 1,083 | 1,005 | 1,062 | 64,100 |
2016/11/11 | 1,092 | 1,121 | 1,025 | 1,036 | 155,900 |
2016/11/10 | 1,150 | 1,177 | 1,103 | 1,122 | 242,200 |
2016/11/09 | 1,090 | 1,166 | 963 | 1,082 | 392,700 |
2016/11/08 | 1,040 | 1,065 | 1,026 | 1,064 | 90,200 |
2016/11/07 | 1,076 | 1,089 | 1,027 | 1,031 | 117,400 |
2016/11/04 | 1,085 | 1,110 | 1,048 | 1,071 | 131,100 |
2016/11/02 | 1,122 | 1,131 | 1,054 | 1,074 | 158,700 |
2016/11/01 | 1,150 | 1,170 | 1,082 | 1,144 | 262,500 |
2016/10/31 | 1,224 | 1,231 | 1,147 | 1,167 | 265,800 |
2016/10/28 | 1,257 | 1,293 | 1,230 | 1,244 | 140,800 |
2016/10/27 | 1,249 | 1,290 | 1,240 | 1,252 | 143,600 |
2016/10/26 | 1,350 | 1,377 | 1,262 | 1,262 | 328,100 |
2016/10/25 | 1,355 | 1,360 | 1,254 | 1,323 | 335,000 |
2016/10/24 | 1,297 | 1,329 | 1,230 | 1,273 | 248,600 |
2016/10/21 | 1,336 | 1,360 | 1,282 | 1,285 | 263,000 |
2016/10/20 | 1,300 | 1,373 | 1,295 | 1,349 | 196,000 |
2016/10/19 | 1,394 | 1,480 | 1,300 | 1,310 | 763,200 |
2016/10/18 | 1,245 | 1,385 | 1,245 | 1,310 | 411,400 |
2016/10/17 | 1,308 | 1,323 | 1,210 | 1,266 | 307,000 |
2016/10/14 | 1,395 | 1,418 | 1,287 | 1,308 | 422,600 |
2016/10/13 | 1,276 | 1,460 | 1,253 | 1,365 | 883,400 |
2016/10/12 | 1,270 | 1,350 | 1,220 | 1,254 | 433,100 |
2016/10/11 | 1,258 | 1,450 | 1,251 | 1,316 | 870,400 |
2016/10/07 | 1,172 | 1,240 | 1,091 | 1,175 | 761,900 |
2016/10/06 | 1,025 | 1,253 | 1,023 | 1,185 | 1,050,500 |
2016/10/05 | 944 | 1,049 | 918 | 1,029 | 373,000 |
2016/10/04 | 890 | 900 | 886 | 899 | 26,800 |
2016/10/03 | 880 | 905 | 876 | 885 | 54,700 |
2016/09/30 | 929 | 929 | 907 | 907 | 38,300 |
2016/09/29 | 910 | 935 | 898 | 932 | 52,300 |
2016/09/28 | 916 | 922 | 889 | 909 | 31,600 |
2016/09/27 | 932 | 932 | 914 | 921 | 28,900 |
2016/09/26 | 932 | 948 | 920 | 936 | 73,500 |
2016/09/23 | 921 | 930 | 914 | 929 | 45,400 |
2016/09/21 | 920 | 928 | 909 | 918 | 40,600 |
2016/09/20 | 925 | 932 | 908 | 917 | 68,500 |
2016/09/16 | 827 | 915 | 827 | 887 | 89,400 |
2016/09/15 | 819 | 822 | 815 | 822 | 6,700 |
2016/09/14 | 820 | 832 | 797 | 816 | 35,900 |
2016/09/13 | 857 | 868 | 814 | 856 | 20,200 |
2016/09/12 | 894 | 895 | 856 | 857 | 17,200 |
2016/09/09 | 903 | 903 | 881 | 888 | 12,700 |
2016/09/08 | 906 | 906 | 891 | 904 | 3,800 |
2016/09/07 | 885 | 909 | 885 | 906 | 8,600 |
2016/09/06 | 914 | 931 | 892 | 900 | 13,800 |
2016/09/05 | 905 | 924 | 905 | 924 | 29,200 |
2016/09/02 | 890 | 904 | 888 | 899 | 25,900 |
2016/09/01 | 853 | 880 | 845 | 880 | 25,200 |
2016/08/31 | 848 | 868 | 842 | 857 | 25,900 |
2016/08/30 | 841 | 850 | 830 | 841 | 13,800 |
2016/08/29 | 839 | 867 | 837 | 850 | 20,100 |
2016/08/26 | 824 | 830 | 813 | 821 | 13,200 |
2016/08/25 | 845 | 852 | 822 | 825 | 23,200 |
2016/08/24 | 851 | 859 | 840 | 858 | 12,000 |
2016/08/23 | 854 | 870 | 840 | 849 | 20,600 |
2016/08/22 | 850 | 854 | 841 | 845 | 10,600 |
2016/08/19 | 832 | 853 | 823 | 853 | 13,900 |
2016/08/18 | 840 | 841 | 815 | 832 | 18,300 |
2016/08/17 | 835 | 861 | 835 | 840 | 26,300 |
2016/08/16 | 829 | 836 | 818 | 836 | 13,700 |
2016/08/15 | 850 | 860 | 820 | 840 | 12,000 |
2016/08/12 | 803 | 842 | 784 | 842 | 21,000 |
2016/08/10 | 781 | 814 | 781 | 814 | 6,000 |
2016/08/09 | 808 | 808 | 766 | 794 | 10,500 |
2016/08/08 | 788 | 802 | 780 | 800 | 5,100 |
2016/08/05 | 804 | 804 | 783 | 788 | 1,400 |
2016/08/04 | 818 | 818 | 775 | 780 | 7,700 |
2016/08/03 | 834 | 834 | 800 | 803 | 14,100 |
2016/08/02 | 765 | 844 | 761 | 834 | 43,100 |
2016/08/01 | 729 | 745 | 705 | 745 | 6,700 |
2016/07/29 | 731 | 740 | 730 | 733 | 6,200 |
2016/07/28 | 739 | 740 | 730 | 730 | 3,800 |
2016/07/27 | 745 | 753 | 735 | 739 | 5,200 |
2016/07/26 | 746 | 760 | 746 | 750 | 4,900 |
2016/07/25 | 738 | 768 | 738 | 759 | 5,700 |
2016/07/22 | 755 | 758 | 702 | 753 | 17,400 |
2016/07/21 | 778 | 780 | 755 | 759 | 6,900 |
2016/07/20 | 787 | 788 | 736 | 760 | 24,000 |
2016/07/19 | 785 | 806 | 778 | 786 | 21,000 |
2016/07/15 | 788 | 791 | 761 | 775 | 27,400 |
2016/07/14 | 690 | 785 | 681 | 755 | 51,200 |
2016/07/13 | 668 | 696 | 668 | 690 | 7,700 |
2016/07/12 | 662 | 680 | 662 | 668 | 21,500 |
2016/07/11 | 650 | 656 | 650 | 652 | 9,000 |
2016/07/08 | 646 | 653 | 646 | 649 | 8,400 |
2016/07/07 | 653 | 655 | 648 | 653 | 2,700 |
2016/07/06 | 658 | 658 | 650 | 654 | 6,100 |
2016/07/05 | 658 | 659 | 651 | 659 | 3,900 |
2016/07/04 | 659 | 660 | 649 | 660 | 8,600 |
2016/07/01 | 654 | 667 | 642 | 649 | 11,300 |
2016/06/30 | 631 | 638 | 631 | 634 | 5,100 |
2016/06/29 | 630 | 636 | 630 | 631 | 1,600 |
2016/06/28 | 621 | 630 | 620 | 630 | 3,200 |
2016/06/27 | 633 | 633 | 620 | 630 | 4,300 |
2016/06/24 | 654 | 654 | 619 | 634 | 6,700 |
2016/06/23 | 654 | 664 | 650 | 650 | 1,900 |
2016/06/22 | 651 | 652 | 644 | 644 | 8,800 |
2016/06/21 | 650 | 651 | 650 | 651 | 1,700 |
2016/06/20 | 659 | 659 | 650 | 650 | 5,000 |
2016/06/17 | 646 | 657 | 643 | 652 | 3,200 |
2016/06/16 | 657 | 664 | 645 | 653 | 15,900 |
2016/06/15 | 642 | 655 | 642 | 655 | 3,200 |
2016/06/14 | 659 | 663 | 641 | 641 | 14,100 |
2016/06/13 | 657 | 657 | 641 | 654 | 7,500 |
2016/06/10 | 653 | 654 | 649 | 654 | 700 |
2016/06/09 | 648 | 659 | 648 | 656 | 2,700 |
2016/06/08 | 648 | 655 | 632 | 648 | 14,700 |
2016/06/07 | 642 | 649 | 642 | 648 | 2,200 |
2016/06/06 | 642 | 646 | 636 | 638 | 2,300 |
2016/06/03 | 642 | 645 | 641 | 642 | 7,600 |
2016/06/02 | 638 | 648 | 638 | 642 | 7,700 |
2016/06/01 | 635 | 647 | 635 | 638 | 8,600 |
2016/05/31 | 622 | 637 | 622 | 635 | 8,300 |
2016/05/30 | 619 | 623 | 617 | 622 | 6,300 |
2016/05/27 | 620 | 622 | 611 | 619 | 8,900 |
2016/05/26 | 629 | 629 | 622 | 625 | 7,300 |
2016/05/25 | 622 | 639 | 622 | 625 | 9,100 |
2016/05/24 | 619 | 622 | 610 | 622 | 11,100 |
2016/05/23 | 635 | 644 | 615 | 620 | 13,400 |
2016/05/20 | 635 | 640 | 635 | 635 | 4,700 |
2016/05/19 | 647 | 649 | 630 | 635 | 6,600 |
2016/05/18 | 655 | 655 | 640 | 641 | 15,000 |
2016/05/17 | 650 | 663 | 650 | 655 | 7,700 |
2016/05/16 | 673 | 673 | 665 | 671 | 1,600 |
2016/05/13 | 665 | 675 | 664 | 673 | 2,500 |
2016/05/12 | 666 | 668 | 665 | 668 | 800 |
2016/05/11 | 674 | 674 | 650 | 667 | 4,600 |
2016/05/10 | 671 | 671 | 670 | 670 | 1,100 |
2016/05/09 | 669 | 676 | 669 | 670 | 1,900 |
2016/05/06 | 660 | 668 | 660 | 666 | 3,700 |
2016/05/02 | 674 | 675 | 669 | 669 | 4,600 |
2016/04/28 | 669 | 683 | 669 | 674 | 5,700 |
2016/04/27 | 678 | 678 | 668 | 669 | 1,500 |
2016/04/26 | 674 | 680 | 671 | 678 | 6,100 |
2016/04/25 | 678 | 679 | 674 | 674 | 1,900 |
2016/04/22 | 679 | 680 | 670 | 670 | 5,500 |
2016/04/21 | 683 | 683 | 670 | 670 | 11,600 |
2016/04/20 | 679 | 685 | 674 | 685 | 11,500 |
2016/04/19 | 684 | 685 | 675 | 676 | 3,500 |
2016/04/18 | 670 | 677 | 660 | 670 | 2,500 |
2016/04/15 | 680 | 680 | 675 | 678 | 2,900 |
2016/04/14 | 674 | 680 | 667 | 680 | 6,800 |
2016/04/13 | 675 | 675 | 659 | 666 | 16,400 |
2016/04/12 | 673 | 678 | 664 | 675 | 3,700 |
2016/04/11 | 680 | 682 | 668 | 671 | 13,600 |
2016/04/08 | 686 | 703 | 673 | 680 | 54,600 |
2016/04/07 | 695 | 732 | 695 | 731 | 12,500 |
2016/04/06 | 683 | 688 | 683 | 687 | 1,000 |
2016/04/05 | 713 | 713 | 690 | 692 | 6,300 |
2016/04/04 | 720 | 721 | 715 | 715 | 1,500 |
2016/04/01 | 732 | 732 | 720 | 720 | 5,700 |
2016/03/31 | 730 | 735 | 730 | 732 | 5,100 |
2016/03/30 | 734 | 734 | 727 | 729 | 5,800 |
2016/03/29 | 730 | 765 | 723 | 734 | 5,800 |
2016/03/28 | 730 | 736 | 730 | 731 | 2,500 |
2016/03/25 | 723 | 734 | 723 | 732 | 1,900 |
2016/03/24 | 728 | 734 | 720 | 730 | 4,700 |
2016/03/23 | 732 | 732 | 727 | 728 | 800 |
2016/03/22 | 763 | 763 | 723 | 734 | 9,300 |
2016/03/18 | 745 | 777 | 745 | 763 | 5,500 |
2016/03/17 | 754 | 780 | 742 | 745 | 11,700 |
2016/03/16 | 740 | 750 | 739 | 750 | 3,900 |
2016/03/15 | 720 | 729 | 714 | 729 | 6,200 |
2016/03/14 | 705 | 713 | 704 | 713 | 4,600 |
2016/03/11 | 684 | 702 | 678 | 702 | 3,100 |
2016/03/10 | 689 | 693 | 689 | 693 | 900 |
2016/03/09 | 690 | 690 | 680 | 681 | 3,600 |
2016/03/08 | 700 | 705 | 690 | 705 | 1,600 |
2016/03/07 | 706 | 713 | 690 | 699 | 2,400 |
2016/03/04 | 709 | 711 | 679 | 705 | 8,800 |
2016/03/03 | 743 | 743 | 711 | 711 | 3,600 |
2016/03/02 | 749 | 750 | 740 | 744 | 7,400 |
2016/03/01 | 729 | 740 | 729 | 740 | 3,300 |
2016/02/29 | 730 | 747 | 728 | 729 | 8,500 |
2016/02/26 | 710 | 728 | 710 | 728 | 5,500 |
2016/02/25 | 702 | 717 | 700 | 717 | 6,100 |
2016/02/24 | 695 | 702 | 693 | 702 | 4,900 |
2016/02/23 | 666 | 695 | 665 | 695 | 4,300 |
2016/02/22 | 663 | 666 | 651 | 666 | 2,300 |
2016/02/19 | 663 | 663 | 662 | 663 | 3,800 |
2016/02/18 | 658 | 661 | 648 | 660 | 2,500 |
2016/02/17 | 657 | 660 | 650 | 650 | 2,700 |
2016/02/16 | 615 | 650 | 608 | 640 | 4,400 |
2016/02/15 | 595 | 615 | 593 | 615 | 6,800 |
2016/02/12 | 606 | 607 | 588 | 592 | 9,600 |
2016/02/10 | 636 | 637 | 615 | 621 | 8,600 |
2016/02/09 | 652 | 652 | 631 | 631 | 3,000 |
2016/02/08 | 630 | 666 | 630 | 659 | 2,600 |
2016/02/05 | 650 | 650 | 631 | 640 | 7,000 |
2016/02/04 | 678 | 680 | 656 | 658 | 14,700 |
2016/02/03 | 697 | 697 | 670 | 676 | 3,500 |
2016/02/02 | 694 | 697 | 689 | 697 | 4,400 |
2016/02/01 | 682 | 692 | 675 | 688 | 2,100 |
2016/01/29 | 650 | 666 | 644 | 652 | 9,300 |
2016/01/28 | 646 | 650 | 642 | 642 | 4,500 |
2016/01/27 | 635 | 650 | 635 | 650 | 3,200 |
2016/01/26 | 638 | 640 | 630 | 632 | 5,200 |
2016/01/25 | 650 | 650 | 635 | 645 | 4,300 |
2016/01/22 | 624 | 635 | 618 | 634 | 29,200 |
2016/01/21 | 641 | 659 | 619 | 621 | 19,500 |
2016/01/20 | 666 | 670 | 650 | 651 | 10,500 |
2016/01/19 | 669 | 680 | 665 | 668 | 4,500 |
2016/01/18 | 675 | 679 | 660 | 669 | 8,800 |
2016/01/15 | 700 | 700 | 695 | 695 | 3,100 |
2016/01/14 | 707 | 708 | 685 | 698 | 12,800 |
2016/01/13 | 719 | 736 | 714 | 714 | 12,000 |
2016/01/12 | 730 | 732 | 715 | 719 | 22,900 |
2016/01/08 | 771 | 785 | 761 | 776 | 6,300 |
2016/01/07 | 782 | 790 | 770 | 780 | 6,200 |
2016/01/06 | 805 | 805 | 787 | 791 | 5,900 |
2016/01/05 | 810 | 813 | 805 | 805 | 3,300 |
2016/01/04 | 832 | 833 | 810 | 822 | 3,600 |