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 |
|---|---|---|---|---|---|
| 2017/12/29 | 1,335 | 1,440 | 1,331 | 1,434 | 253,800 |
| 2017/12/28 | 1,330 | 1,341 | 1,321 | 1,326 | 30,200 |
| 2017/12/27 | 1,288 | 1,334 | 1,288 | 1,332 | 41,800 |
| 2017/12/26 | 1,293 | 1,320 | 1,283 | 1,287 | 43,500 |
| 2017/12/25 | 1,312 | 1,317 | 1,291 | 1,300 | 40,300 |
| 2017/12/22 | 1,330 | 1,333 | 1,317 | 1,318 | 19,400 |
| 2017/12/21 | 1,330 | 1,336 | 1,322 | 1,325 | 18,900 |
| 2017/12/20 | 1,314 | 1,339 | 1,302 | 1,339 | 40,000 |
| 2017/12/19 | 1,343 | 1,352 | 1,288 | 1,321 | 69,300 |
| 2017/12/18 | 1,351 | 1,371 | 1,316 | 1,347 | 41,800 |
| 2017/12/15 | 1,380 | 1,392 | 1,338 | 1,347 | 126,500 |
| 2017/12/14 | 1,318 | 1,377 | 1,318 | 1,362 | 113,600 |
| 2017/12/13 | 1,308 | 1,322 | 1,300 | 1,318 | 26,900 |
| 2017/12/12 | 1,310 | 1,316 | 1,299 | 1,310 | 29,700 |
| 2017/12/11 | 1,305 | 1,336 | 1,303 | 1,317 | 60,200 |
| 2017/12/08 | 1,316 | 1,325 | 1,294 | 1,306 | 31,800 |
| 2017/12/07 | 1,305 | 1,327 | 1,305 | 1,309 | 36,500 |
| 2017/12/06 | 1,335 | 1,337 | 1,296 | 1,298 | 101,300 |
| 2017/12/05 | 1,269 | 1,312 | 1,248 | 1,305 | 78,500 |
| 2017/12/04 | 1,328 | 1,337 | 1,279 | 1,282 | 72,900 |
| 2017/12/01 | 1,310 | 1,345 | 1,282 | 1,340 | 105,300 |
| 2017/11/30 | 1,276 | 1,318 | 1,264 | 1,314 | 58,900 |
| 2017/11/29 | 1,319 | 1,340 | 1,268 | 1,287 | 90,300 |
| 2017/11/28 | 1,336 | 1,341 | 1,309 | 1,319 | 52,100 |
| 2017/11/27 | 1,330 | 1,358 | 1,308 | 1,357 | 63,800 |
| 2017/11/24 | 1,350 | 1,364 | 1,308 | 1,322 | 85,500 |
| 2017/11/22 | 1,335 | 1,394 | 1,291 | 1,373 | 111,700 |
| 2017/11/21 | 1,375 | 1,375 | 1,341 | 1,355 | 74,100 |
| 2017/11/20 | 1,320 | 1,386 | 1,301 | 1,380 | 235,100 |
| 2017/11/17 | 1,270 | 1,329 | 1,246 | 1,320 | 242,700 |
| 2017/11/16 | 1,170 | 1,309 | 1,165 | 1,265 | 363,700 |
| 2017/11/15 | 1,178 | 1,191 | 1,130 | 1,133 | 80,400 |
| 2017/11/14 | 1,161 | 1,207 | 1,129 | 1,189 | 50,800 |
| 2017/11/13 | 1,178 | 1,198 | 1,159 | 1,166 | 28,200 |
| 2017/11/10 | 1,165 | 1,190 | 1,162 | 1,177 | 21,500 |
| 2017/11/09 | 1,206 | 1,226 | 1,154 | 1,195 | 89,500 |
| 2017/11/08 | 1,216 | 1,225 | 1,200 | 1,206 | 32,000 |
| 2017/11/07 | 1,201 | 1,246 | 1,201 | 1,225 | 70,900 |
| 2017/11/06 | 1,212 | 1,226 | 1,190 | 1,204 | 38,200 |
| 2017/11/02 | 1,211 | 1,220 | 1,182 | 1,218 | 78,500 |
| 2017/11/01 | 1,238 | 1,242 | 1,208 | 1,215 | 69,000 |
| 2017/10/31 | 1,185 | 1,246 | 1,174 | 1,244 | 200,100 |
| 2017/10/30 | 1,188 | 1,210 | 1,182 | 1,185 | 73,300 |
| 2017/10/27 | 1,199 | 1,199 | 1,181 | 1,189 | 29,000 |
| 2017/10/26 | 1,175 | 1,185 | 1,165 | 1,181 | 21,800 |
| 2017/10/25 | 1,181 | 1,214 | 1,163 | 1,171 | 170,100 |
| 2017/10/24 | 1,168 | 1,185 | 1,145 | 1,169 | 54,500 |
| 2017/10/23 | 1,140 | 1,190 | 1,123 | 1,160 | 102,400 |
| 2017/10/20 | 1,127 | 1,148 | 1,107 | 1,110 | 62,300 |
| 2017/10/19 | 1,147 | 1,187 | 1,106 | 1,155 | 193,300 |
| 2017/10/18 | 1,100 | 1,197 | 1,078 | 1,176 | 196,500 |
| 2017/10/17 | 1,086 | 1,101 | 1,086 | 1,095 | 9,200 |
| 2017/10/16 | 1,111 | 1,118 | 1,080 | 1,086 | 22,500 |
| 2017/10/13 | 1,126 | 1,132 | 1,110 | 1,110 | 27,300 |
| 2017/10/12 | 1,110 | 1,143 | 1,106 | 1,131 | 49,100 |
| 2017/10/11 | 1,115 | 1,143 | 1,109 | 1,109 | 41,400 |
| 2017/10/10 | 1,088 | 1,117 | 1,088 | 1,111 | 46,900 |
| 2017/10/06 | 1,085 | 1,090 | 1,071 | 1,072 | 28,500 |
| 2017/10/05 | 1,100 | 1,102 | 1,071 | 1,085 | 59,100 |
| 2017/10/04 | 1,093 | 1,113 | 1,081 | 1,091 | 138,300 |
| 2017/10/03 | 1,155 | 1,186 | 1,142 | 1,181 | 115,300 |
| 2017/10/02 | 1,156 | 1,168 | 1,136 | 1,152 | 152,500 |
| 2017/09/29 | 1,090 | 1,135 | 1,083 | 1,131 | 128,700 |
| 2017/09/28 | 1,079 | 1,105 | 1,070 | 1,082 | 82,100 |
| 2017/09/27 | 1,062 | 1,076 | 1,061 | 1,064 | 21,000 |
| 2017/09/26 | 1,065 | 1,072 | 1,044 | 1,059 | 25,600 |
| 2017/09/25 | 1,066 | 1,075 | 1,040 | 1,066 | 30,200 |
| 2017/09/22 | 1,100 | 1,100 | 1,062 | 1,066 | 34,900 |
| 2017/09/21 | 1,100 | 1,136 | 1,092 | 1,100 | 69,800 |
| 2017/09/20 | 1,062 | 1,110 | 1,062 | 1,078 | 54,500 |
| 2017/09/19 | 1,094 | 1,114 | 1,060 | 1,060 | 48,400 |
| 2017/09/15 | 1,037 | 1,068 | 1,037 | 1,067 | 29,300 |
| 2017/09/14 | 1,085 | 1,085 | 1,028 | 1,036 | 78,600 |
| 2017/09/13 | 1,117 | 1,190 | 1,070 | 1,075 | 199,700 |
| 2017/09/12 | 1,001 | 1,219 | 1,001 | 1,119 | 640,200 |
| 2017/09/11 | 995 | 1,006 | 995 | 1,006 | 5,900 |
| 2017/09/08 | 999 | 1,003 | 990 | 994 | 3,100 |
| 2017/09/07 | 982 | 1,006 | 977 | 1,006 | 5,500 |
| 2017/09/06 | 968 | 998 | 968 | 991 | 9,800 |
| 2017/09/05 | 1,021 | 1,022 | 990 | 992 | 16,200 |
| 2017/09/04 | 1,040 | 1,040 | 1,009 | 1,012 | 10,500 |
| 2017/09/01 | 1,016 | 1,042 | 1,013 | 1,031 | 15,100 |
| 2017/08/31 | 1,030 | 1,035 | 1,020 | 1,020 | 13,200 |
| 2017/08/30 | 1,015 | 1,038 | 1,015 | 1,030 | 13,600 |
| 2017/08/29 | 990 | 1,012 | 988 | 1,011 | 21,400 |
| 2017/08/28 | 980 | 991 | 980 | 988 | 6,800 |
| 2017/08/25 | 979 | 989 | 979 | 988 | 5,400 |
| 2017/08/24 | 990 | 990 | 982 | 984 | 4,900 |
| 2017/08/23 | 992 | 996 | 983 | 990 | 7,600 |
| 2017/08/22 | 976 | 985 | 970 | 977 | 10,300 |
| 2017/08/21 | 990 | 993 | 983 | 991 | 3,600 |
| 2017/08/18 | 989 | 1,009 | 984 | 992 | 19,100 |
| 2017/08/17 | 967 | 1,008 | 967 | 1,003 | 16,200 |
| 2017/08/16 | 964 | 966 | 960 | 965 | 5,100 |
| 2017/08/15 | 958 | 967 | 958 | 964 | 2,000 |
| 2017/08/14 | 954 | 966 | 954 | 958 | 7,800 |
| 2017/08/10 | 967 | 979 | 966 | 974 | 4,100 |
| 2017/08/09 | 977 | 982 | 973 | 974 | 5,200 |
| 2017/08/08 | 980 | 985 | 975 | 982 | 8,000 |
| 2017/08/07 | 960 | 977 | 960 | 975 | 15,600 |
| 2017/08/04 | 960 | 965 | 958 | 960 | 4,700 |
| 2017/08/03 | 960 | 965 | 957 | 962 | 10,900 |
| 2017/08/02 | 965 | 969 | 960 | 965 | 12,400 |
| 2017/08/01 | 971 | 974 | 961 | 965 | 14,100 |
| 2017/07/31 | 977 | 981 | 971 | 974 | 14,400 |
| 2017/07/28 | 980 | 981 | 974 | 976 | 10,000 |
| 2017/07/27 | 980 | 981 | 974 | 976 | 6,400 |
| 2017/07/26 | 981 | 985 | 974 | 975 | 29,400 |
| 2017/07/25 | 982 | 983 | 978 | 978 | 4,700 |
| 2017/07/24 | 979 | 987 | 977 | 984 | 4,200 |
| 2017/07/21 | 980 | 983 | 978 | 979 | 7,400 |
| 2017/07/20 | 978 | 980 | 975 | 979 | 3,800 |
| 2017/07/19 | 982 | 986 | 974 | 980 | 12,800 |
| 2017/07/18 | 987 | 992 | 980 | 982 | 14,000 |
| 2017/07/14 | 987 | 990 | 984 | 986 | 8,000 |
| 2017/07/13 | 992 | 998 | 986 | 988 | 6,800 |
| 2017/07/12 | 985 | 996 | 984 | 992 | 9,600 |
| 2017/07/11 | 986 | 995 | 986 | 990 | 5,900 |
| 2017/07/10 | 985 | 988 | 981 | 985 | 8,500 |
| 2017/07/07 | 977 | 997 | 974 | 984 | 9,400 |
| 2017/07/06 | 983 | 1,044 | 968 | 980 | 104,800 |
| 2017/07/05 | 960 | 985 | 953 | 983 | 56,100 |
| 2017/07/04 | 1,030 | 1,030 | 1,012 | 1,020 | 27,700 |
| 2017/07/03 | 1,005 | 1,029 | 1,005 | 1,021 | 24,500 |
| 2017/06/30 | 1,021 | 1,021 | 999 | 1,010 | 27,200 |
| 2017/06/29 | 1,025 | 1,032 | 1,001 | 1,021 | 19,600 |
| 2017/06/28 | 1,047 | 1,051 | 1,025 | 1,028 | 20,700 |
| 2017/06/27 | 1,083 | 1,083 | 1,049 | 1,049 | 9,900 |
| 2017/06/26 | 1,060 | 1,090 | 1,058 | 1,059 | 9,300 |
| 2017/06/23 | 1,065 | 1,077 | 1,059 | 1,066 | 10,900 |
| 2017/06/22 | 1,081 | 1,090 | 1,070 | 1,070 | 9,600 |
| 2017/06/21 | 1,086 | 1,090 | 1,076 | 1,081 | 8,900 |
| 2017/06/20 | 1,076 | 1,090 | 1,076 | 1,088 | 13,600 |
| 2017/06/19 | 1,076 | 1,088 | 1,075 | 1,075 | 13,500 |
| 2017/06/16 | 1,085 | 1,103 | 1,076 | 1,077 | 21,000 |
| 2017/06/15 | 1,128 | 1,138 | 1,090 | 1,100 | 47,100 |
| 2017/06/14 | 1,120 | 1,125 | 1,102 | 1,122 | 54,200 |
| 2017/06/13 | 1,065 | 1,100 | 1,060 | 1,100 | 46,500 |
| 2017/06/12 | 1,057 | 1,078 | 1,050 | 1,070 | 16,000 |
| 2017/06/09 | 1,052 | 1,068 | 1,050 | 1,059 | 22,900 |
| 2017/06/08 | 1,044 | 1,057 | 1,044 | 1,048 | 10,700 |
| 2017/06/07 | 1,042 | 1,057 | 1,040 | 1,042 | 13,000 |
| 2017/06/06 | 1,080 | 1,080 | 1,045 | 1,051 | 49,400 |
| 2017/06/05 | 1,051 | 1,078 | 1,043 | 1,050 | 28,500 |
| 2017/06/02 | 1,040 | 1,056 | 1,040 | 1,054 | 27,300 |
| 2017/06/01 | 1,031 | 1,048 | 1,029 | 1,042 | 15,400 |
| 2017/05/31 | 1,027 | 1,030 | 1,022 | 1,030 | 12,200 |
| 2017/05/30 | 1,010 | 1,027 | 1,000 | 1,027 | 11,600 |
| 2017/05/29 | 1,020 | 1,030 | 996 | 1,024 | 11,400 |
| 2017/05/26 | 1,028 | 1,030 | 997 | 1,021 | 11,600 |
| 2017/05/25 | 1,023 | 1,031 | 1,017 | 1,028 | 12,400 |
| 2017/05/24 | 1,020 | 1,026 | 1,020 | 1,025 | 11,200 |
| 2017/05/23 | 1,019 | 1,029 | 1,010 | 1,015 | 20,400 |
| 2017/05/22 | 984 | 1,012 | 984 | 1,012 | 12,800 |
| 2017/05/19 | 975 | 987 | 968 | 987 | 13,700 |
| 2017/05/18 | 970 | 978 | 965 | 975 | 15,700 |
| 2017/05/17 | 984 | 984 | 973 | 977 | 9,000 |
| 2017/05/16 | 985 | 994 | 976 | 984 | 18,200 |
| 2017/05/15 | 988 | 991 | 980 | 984 | 11,600 |
| 2017/05/12 | 1,000 | 1,009 | 984 | 988 | 20,400 |
| 2017/05/11 | 1,022 | 1,022 | 1,000 | 1,003 | 10,200 |
| 2017/05/10 | 1,029 | 1,029 | 1,019 | 1,025 | 13,500 |
| 2017/05/09 | 1,016 | 1,024 | 1,015 | 1,015 | 12,400 |
| 2017/05/08 | 1,013 | 1,014 | 1,000 | 1,010 | 20,900 |
| 2017/05/02 | 1,004 | 1,006 | 995 | 998 | 8,900 |
| 2017/05/01 | 1,014 | 1,017 | 1,004 | 1,006 | 16,900 |
| 2017/04/28 | 990 | 1,020 | 990 | 1,014 | 40,800 |
| 2017/04/27 | 960 | 988 | 959 | 987 | 23,200 |
| 2017/04/26 | 944 | 958 | 944 | 958 | 19,100 |
| 2017/04/25 | 921 | 942 | 921 | 940 | 14,600 |
| 2017/04/24 | 950 | 953 | 918 | 920 | 17,800 |
| 2017/04/21 | 947 | 948 | 935 | 945 | 25,400 |
| 2017/04/20 | 940 | 944 | 928 | 944 | 33,100 |
| 2017/04/19 | 891 | 939 | 890 | 939 | 44,800 |
| 2017/04/18 | 870 | 890 | 867 | 890 | 27,000 |
| 2017/04/17 | 850 | 863 | 837 | 857 | 20,900 |
| 2017/04/14 | 845 | 851 | 840 | 846 | 21,700 |
| 2017/04/13 | 852 | 859 | 843 | 857 | 30,200 |
| 2017/04/12 | 885 | 885 | 858 | 862 | 34,100 |
| 2017/04/11 | 920 | 920 | 880 | 885 | 76,200 |
| 2017/04/10 | 935 | 944 | 908 | 916 | 92,500 |
| 2017/04/07 | 987 | 1,000 | 904 | 936 | 180,300 |
| 2017/04/06 | 1,010 | 1,018 | 953 | 978 | 47,100 |
| 2017/04/05 | 1,011 | 1,030 | 1,003 | 1,004 | 28,300 |
| 2017/04/04 | 1,040 | 1,058 | 1,001 | 1,004 | 61,000 |
| 2017/04/03 | 1,020 | 1,032 | 1,016 | 1,031 | 24,900 |
| 2017/03/31 | 1,021 | 1,027 | 1,011 | 1,011 | 23,400 |
| 2017/03/30 | 1,026 | 1,027 | 1,002 | 1,021 | 24,300 |
| 2017/03/29 | 1,017 | 1,029 | 1,001 | 1,028 | 24,300 |
| 2017/03/28 | 1,007 | 1,016 | 999 | 1,010 | 30,000 |
| 2017/03/27 | 1,015 | 1,015 | 1,005 | 1,010 | 11,900 |
| 2017/03/24 | 1,005 | 1,025 | 1,005 | 1,017 | 9,300 |
| 2017/03/23 | 1,001 | 1,018 | 1,000 | 1,017 | 13,600 |
| 2017/03/22 | 1,000 | 1,016 | 987 | 998 | 41,900 |
| 2017/03/21 | 1,025 | 1,025 | 1,007 | 1,025 | 32,100 |
| 2017/03/17 | 1,028 | 1,030 | 1,013 | 1,030 | 22,600 |
| 2017/03/16 | 1,026 | 1,039 | 1,018 | 1,035 | 36,900 |
| 2017/03/15 | 1,060 | 1,060 | 1,026 | 1,026 | 28,800 |
| 2017/03/14 | 1,040 | 1,064 | 1,038 | 1,060 | 20,500 |
| 2017/03/13 | 1,055 | 1,059 | 1,038 | 1,039 | 29,200 |
| 2017/03/10 | 1,068 | 1,070 | 1,049 | 1,060 | 35,300 |
| 2017/03/09 | 1,090 | 1,091 | 1,058 | 1,068 | 36,800 |
| 2017/03/08 | 1,130 | 1,130 | 1,079 | 1,080 | 60,500 |
| 2017/03/07 | 1,064 | 1,119 | 1,051 | 1,100 | 84,800 |
| 2017/03/06 | 1,075 | 1,075 | 1,047 | 1,047 | 48,700 |
| 2017/03/03 | 1,055 | 1,056 | 1,038 | 1,044 | 29,600 |
| 2017/03/02 | 1,058 | 1,067 | 1,050 | 1,056 | 26,000 |
| 2017/03/01 | 1,037 | 1,098 | 1,036 | 1,047 | 95,200 |
| 2017/02/28 | 1,060 | 1,060 | 1,041 | 1,051 | 61,000 |
| 2017/02/27 | 1,085 | 1,090 | 1,062 | 1,068 | 34,300 |
| 2017/02/24 | 1,100 | 1,115 | 1,076 | 1,103 | 31,900 |
| 2017/02/23 | 1,120 | 1,122 | 1,103 | 1,114 | 21,300 |
| 2017/02/22 | 1,125 | 1,128 | 1,112 | 1,120 | 13,200 |
| 2017/02/21 | 1,100 | 1,130 | 1,087 | 1,125 | 35,500 |
| 2017/02/20 | 1,072 | 1,118 | 1,064 | 1,103 | 112,900 |
| 2017/02/17 | 1,158 | 1,158 | 1,122 | 1,139 | 45,700 |
| 2017/02/16 | 1,125 | 1,175 | 1,120 | 1,162 | 60,000 |
| 2017/02/15 | 1,152 | 1,163 | 1,134 | 1,137 | 56,200 |
| 2017/02/14 | 1,174 | 1,174 | 1,151 | 1,156 | 45,500 |
| 2017/02/13 | 1,189 | 1,189 | 1,155 | 1,176 | 45,900 |
| 2017/02/10 | 1,181 | 1,194 | 1,176 | 1,186 | 27,500 |
| 2017/02/09 | 1,184 | 1,188 | 1,170 | 1,170 | 20,700 |
| 2017/02/08 | 1,180 | 1,185 | 1,170 | 1,178 | 31,000 |
| 2017/02/07 | 1,162 | 1,177 | 1,157 | 1,165 | 25,200 |
| 2017/02/06 | 1,189 | 1,214 | 1,155 | 1,162 | 81,000 |
| 2017/02/03 | 1,203 | 1,210 | 1,185 | 1,189 | 51,100 |
| 2017/02/02 | 1,199 | 1,218 | 1,198 | 1,203 | 58,800 |
| 2017/02/01 | 1,201 | 1,216 | 1,197 | 1,202 | 53,300 |
| 2017/01/31 | 1,230 | 1,234 | 1,205 | 1,217 | 79,000 |
| 2017/01/30 | 1,195 | 1,248 | 1,187 | 1,219 | 112,100 |
| 2017/01/27 | 1,211 | 1,214 | 1,195 | 1,197 | 56,100 |
| 2017/01/26 | 1,235 | 1,240 | 1,214 | 1,219 | 44,100 |
| 2017/01/25 | 1,202 | 1,240 | 1,202 | 1,234 | 74,500 |
| 2017/01/24 | 1,200 | 1,209 | 1,180 | 1,200 | 95,600 |
| 2017/01/23 | 1,202 | 1,220 | 1,180 | 1,210 | 100,200 |
| 2017/01/20 | 1,240 | 1,248 | 1,217 | 1,229 | 88,600 |
| 2017/01/19 | 1,261 | 1,261 | 1,241 | 1,250 | 75,500 |
| 2017/01/18 | 1,222 | 1,238 | 1,205 | 1,234 | 52,100 |
| 2017/01/17 | 1,211 | 1,260 | 1,200 | 1,231 | 167,200 |
| 2017/01/16 | 1,240 | 1,248 | 1,196 | 1,211 | 159,500 |
| 2017/01/13 | 1,276 | 1,276 | 1,238 | 1,255 | 196,700 |
| 2017/01/12 | 1,263 | 1,307 | 1,220 | 1,286 | 319,000 |
| 2017/01/11 | 1,340 | 1,340 | 1,271 | 1,325 | 271,600 |
| 2017/01/10 | 1,310 | 1,349 | 1,262 | 1,328 | 253,000 |
| 2017/01/06 | 1,260 | 1,357 | 1,254 | 1,300 | 290,200 |
| 2017/01/05 | 1,271 | 1,272 | 1,242 | 1,260 | 72,500 |
| 2017/01/04 | 1,225 | 1,290 | 1,225 | 1,275 | 120,400 |