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 |
|---|---|---|---|---|---|
| 2018/12/28 | 996 | 1,034 | 996 | 1,008 | 22,700 |
| 2018/12/27 | 1,035 | 1,035 | 995 | 1,011 | 34,900 |
| 2018/12/26 | 933 | 968 | 925 | 960 | 36,900 |
| 2018/12/25 | 888 | 962 | 888 | 914 | 99,100 |
| 2018/12/21 | 1,034 | 1,045 | 989 | 1,008 | 41,900 |
| 2018/12/20 | 1,108 | 1,110 | 1,044 | 1,064 | 48,700 |
| 2018/12/19 | 1,157 | 1,157 | 1,120 | 1,138 | 53,800 |
| 2018/12/18 | 1,155 | 1,155 | 1,124 | 1,127 | 26,200 |
| 2018/12/17 | 1,203 | 1,213 | 1,173 | 1,173 | 31,600 |
| 2018/12/14 | 1,207 | 1,220 | 1,169 | 1,203 | 31,600 |
| 2018/12/13 | 1,203 | 1,212 | 1,174 | 1,207 | 19,500 |
| 2018/12/12 | 1,129 | 1,180 | 1,129 | 1,169 | 15,600 |
| 2018/12/11 | 1,152 | 1,153 | 1,123 | 1,128 | 23,800 |
| 2018/12/10 | 1,183 | 1,193 | 1,148 | 1,151 | 28,000 |
| 2018/12/07 | 1,223 | 1,243 | 1,201 | 1,206 | 19,800 |
| 2018/12/06 | 1,259 | 1,259 | 1,182 | 1,218 | 39,100 |
| 2018/12/05 | 1,238 | 1,264 | 1,234 | 1,259 | 20,000 |
| 2018/12/04 | 1,306 | 1,306 | 1,261 | 1,268 | 28,300 |
| 2018/12/03 | 1,310 | 1,325 | 1,296 | 1,308 | 22,700 |
| 2018/11/30 | 1,307 | 1,319 | 1,299 | 1,308 | 15,600 |
| 2018/11/29 | 1,280 | 1,315 | 1,280 | 1,306 | 21,800 |
| 2018/11/28 | 1,280 | 1,291 | 1,273 | 1,277 | 19,900 |
| 2018/11/27 | 1,269 | 1,279 | 1,256 | 1,278 | 15,600 |
| 2018/11/26 | 1,204 | 1,262 | 1,200 | 1,251 | 26,300 |
| 2018/11/22 | 1,185 | 1,197 | 1,167 | 1,193 | 19,200 |
| 2018/11/21 | 1,176 | 1,208 | 1,175 | 1,194 | 20,000 |
| 2018/11/20 | 1,205 | 1,228 | 1,201 | 1,211 | 13,000 |
| 2018/11/19 | 1,200 | 1,233 | 1,190 | 1,230 | 22,600 |
| 2018/11/16 | 1,240 | 1,246 | 1,196 | 1,200 | 17,900 |
| 2018/11/15 | 1,202 | 1,253 | 1,202 | 1,253 | 23,400 |
| 2018/11/14 | 1,258 | 1,263 | 1,214 | 1,219 | 18,900 |
| 2018/11/13 | 1,195 | 1,243 | 1,172 | 1,235 | 38,700 |
| 2018/11/12 | 1,241 | 1,254 | 1,220 | 1,225 | 19,100 |
| 2018/11/09 | 1,277 | 1,277 | 1,243 | 1,255 | 18,700 |
| 2018/11/08 | 1,293 | 1,301 | 1,277 | 1,285 | 17,400 |
| 2018/11/07 | 1,260 | 1,290 | 1,242 | 1,274 | 23,600 |
| 2018/11/06 | 1,232 | 1,257 | 1,220 | 1,246 | 14,700 |
| 2018/11/05 | 1,292 | 1,317 | 1,214 | 1,227 | 66,700 |
| 2018/11/02 | 1,263 | 1,306 | 1,241 | 1,297 | 31,200 |
| 2018/11/01 | 1,243 | 1,252 | 1,207 | 1,245 | 25,200 |
| 2018/10/31 | 1,263 | 1,274 | 1,230 | 1,243 | 21,100 |
| 2018/10/30 | 1,136 | 1,240 | 1,136 | 1,206 | 36,200 |
| 2018/10/29 | 1,137 | 1,178 | 1,118 | 1,155 | 40,400 |
| 2018/10/26 | 1,200 | 1,203 | 1,108 | 1,140 | 47,300 |
| 2018/10/25 | 1,151 | 1,205 | 1,111 | 1,167 | 83,700 |
| 2018/10/24 | 1,291 | 1,298 | 1,217 | 1,228 | 79,100 |
| 2018/10/23 | 1,321 | 1,321 | 1,291 | 1,291 | 27,800 |
| 2018/10/22 | 1,331 | 1,341 | 1,310 | 1,334 | 21,600 |
| 2018/10/19 | 1,350 | 1,350 | 1,314 | 1,333 | 22,300 |
| 2018/10/18 | 1,352 | 1,362 | 1,347 | 1,351 | 17,800 |
| 2018/10/17 | 1,374 | 1,374 | 1,341 | 1,346 | 23,600 |
| 2018/10/16 | 1,331 | 1,337 | 1,313 | 1,323 | 24,000 |
| 2018/10/15 | 1,392 | 1,392 | 1,322 | 1,331 | 52,300 |
| 2018/10/12 | 1,362 | 1,395 | 1,337 | 1,379 | 30,500 |
| 2018/10/11 | 1,302 | 1,388 | 1,302 | 1,363 | 89,900 |
| 2018/10/10 | 1,449 | 1,469 | 1,444 | 1,452 | 38,800 |
| 2018/10/09 | 1,475 | 1,475 | 1,435 | 1,444 | 60,600 |
| 2018/10/05 | 1,502 | 1,510 | 1,482 | 1,485 | 52,100 |
| 2018/10/04 | 1,570 | 1,583 | 1,491 | 1,521 | 147,400 |
| 2018/10/03 | 1,574 | 1,627 | 1,562 | 1,568 | 378,300 |
| 2018/10/02 | 1,735 | 1,774 | 1,711 | 1,771 | 194,500 |
| 2018/10/01 | 1,694 | 1,740 | 1,647 | 1,720 | 109,300 |
| 2018/09/28 | 1,647 | 1,676 | 1,637 | 1,647 | 55,500 |
| 2018/09/27 | 1,624 | 1,656 | 1,611 | 1,614 | 61,600 |
| 2018/09/26 | 1,577 | 1,608 | 1,577 | 1,604 | 59,900 |
| 2018/09/25 | 1,577 | 1,582 | 1,570 | 1,579 | 41,300 |
| 2018/09/21 | 1,547 | 1,579 | 1,540 | 1,573 | 42,700 |
| 2018/09/20 | 1,545 | 1,548 | 1,523 | 1,535 | 30,300 |
| 2018/09/19 | 1,555 | 1,567 | 1,534 | 1,545 | 44,300 |
| 2018/09/18 | 1,540 | 1,546 | 1,508 | 1,529 | 61,500 |
| 2018/09/14 | 1,453 | 1,540 | 1,453 | 1,538 | 43,800 |
| 2018/09/13 | 1,437 | 1,455 | 1,427 | 1,454 | 23,600 |
| 2018/09/12 | 1,467 | 1,476 | 1,437 | 1,437 | 19,100 |
| 2018/09/11 | 1,455 | 1,477 | 1,455 | 1,464 | 17,700 |
| 2018/09/10 | 1,467 | 1,488 | 1,460 | 1,460 | 13,300 |
| 2018/09/07 | 1,474 | 1,508 | 1,457 | 1,494 | 22,100 |
| 2018/09/06 | 1,529 | 1,529 | 1,492 | 1,502 | 18,300 |
| 2018/09/05 | 1,540 | 1,548 | 1,524 | 1,529 | 10,400 |
| 2018/09/04 | 1,533 | 1,568 | 1,533 | 1,543 | 6,900 |
| 2018/09/03 | 1,579 | 1,579 | 1,532 | 1,533 | 10,700 |
| 2018/08/31 | 1,542 | 1,583 | 1,532 | 1,578 | 11,200 |
| 2018/08/30 | 1,579 | 1,587 | 1,561 | 1,572 | 14,000 |
| 2018/08/29 | 1,548 | 1,569 | 1,531 | 1,560 | 14,400 |
| 2018/08/28 | 1,583 | 1,583 | 1,535 | 1,550 | 18,700 |
| 2018/08/27 | 1,593 | 1,593 | 1,550 | 1,555 | 21,900 |
| 2018/08/24 | 1,539 | 1,568 | 1,526 | 1,560 | 22,700 |
| 2018/08/23 | 1,531 | 1,585 | 1,531 | 1,539 | 40,000 |
| 2018/08/22 | 1,450 | 1,530 | 1,446 | 1,517 | 39,500 |
| 2018/08/21 | 1,427 | 1,432 | 1,404 | 1,407 | 27,100 |
| 2018/08/20 | 1,454 | 1,466 | 1,440 | 1,440 | 10,400 |
| 2018/08/17 | 1,455 | 1,483 | 1,445 | 1,464 | 16,300 |
| 2018/08/16 | 1,480 | 1,480 | 1,433 | 1,455 | 38,500 |
| 2018/08/15 | 1,532 | 1,540 | 1,485 | 1,499 | 20,100 |
| 2018/08/14 | 1,488 | 1,533 | 1,488 | 1,530 | 27,500 |
| 2018/08/13 | 1,567 | 1,569 | 1,481 | 1,494 | 47,600 |
| 2018/08/10 | 1,619 | 1,625 | 1,568 | 1,585 | 41,100 |
| 2018/08/09 | 1,643 | 1,643 | 1,615 | 1,620 | 12,400 |
| 2018/08/08 | 1,618 | 1,660 | 1,618 | 1,645 | 15,000 |
| 2018/08/07 | 1,656 | 1,665 | 1,621 | 1,622 | 32,200 |
| 2018/08/06 | 1,651 | 1,670 | 1,641 | 1,664 | 13,200 |
| 2018/08/03 | 1,707 | 1,707 | 1,650 | 1,664 | 34,800 |
| 2018/08/02 | 1,705 | 1,720 | 1,687 | 1,690 | 21,500 |
| 2018/08/01 | 1,721 | 1,731 | 1,701 | 1,702 | 14,100 |
| 2018/07/31 | 1,711 | 1,747 | 1,690 | 1,719 | 36,400 |
| 2018/07/30 | 1,720 | 1,720 | 1,684 | 1,709 | 27,500 |
| 2018/07/27 | 1,740 | 1,741 | 1,715 | 1,727 | 12,700 |
| 2018/07/26 | 1,722 | 1,747 | 1,708 | 1,740 | 32,500 |
| 2018/07/25 | 1,733 | 1,747 | 1,716 | 1,725 | 39,800 |
| 2018/07/24 | 1,653 | 1,697 | 1,640 | 1,697 | 34,300 |
| 2018/07/23 | 1,698 | 1,698 | 1,644 | 1,655 | 36,700 |
| 2018/07/20 | 1,687 | 1,720 | 1,686 | 1,702 | 40,400 |
| 2018/07/19 | 1,682 | 1,734 | 1,678 | 1,712 | 85,400 |
| 2018/07/18 | 1,638 | 1,677 | 1,630 | 1,673 | 74,100 |
| 2018/07/17 | 1,665 | 1,665 | 1,604 | 1,623 | 50,400 |
| 2018/07/13 | 1,653 | 1,680 | 1,623 | 1,630 | 39,800 |
| 2018/07/12 | 1,612 | 1,672 | 1,602 | 1,646 | 54,000 |
| 2018/07/11 | 1,631 | 1,643 | 1,595 | 1,611 | 72,400 |
| 2018/07/10 | 1,658 | 1,722 | 1,642 | 1,662 | 77,000 |
| 2018/07/09 | 1,695 | 1,695 | 1,610 | 1,638 | 94,700 |
| 2018/07/06 | 1,656 | 1,735 | 1,635 | 1,670 | 137,700 |
| 2018/07/05 | 1,757 | 1,780 | 1,552 | 1,673 | 425,900 |
| 2018/07/04 | 1,890 | 1,900 | 1,751 | 1,775 | 925,100 |
| 2018/07/03 | 1,699 | 1,759 | 1,669 | 1,750 | 258,000 |
| 2018/07/02 | 1,670 | 1,695 | 1,610 | 1,631 | 168,900 |
| 2018/06/29 | 1,587 | 1,657 | 1,582 | 1,645 | 84,100 |
| 2018/06/28 | 1,584 | 1,584 | 1,550 | 1,564 | 42,600 |
| 2018/06/27 | 1,549 | 1,590 | 1,532 | 1,563 | 47,000 |
| 2018/06/26 | 1,512 | 1,559 | 1,500 | 1,548 | 48,500 |
| 2018/06/25 | 1,580 | 1,600 | 1,507 | 1,525 | 69,900 |
| 2018/06/22 | 1,562 | 1,565 | 1,505 | 1,516 | 61,700 |
| 2018/06/21 | 1,550 | 1,603 | 1,544 | 1,592 | 46,100 |
| 2018/06/20 | 1,512 | 1,562 | 1,476 | 1,550 | 71,500 |
| 2018/06/19 | 1,578 | 1,611 | 1,520 | 1,521 | 65,100 |
| 2018/06/18 | 1,640 | 1,640 | 1,554 | 1,580 | 83,000 |
| 2018/06/15 | 1,620 | 1,671 | 1,619 | 1,632 | 65,000 |
| 2018/06/14 | 1,645 | 1,661 | 1,611 | 1,617 | 41,000 |
| 2018/06/13 | 1,704 | 1,704 | 1,636 | 1,645 | 49,900 |
| 2018/06/12 | 1,684 | 1,704 | 1,668 | 1,676 | 40,300 |
| 2018/06/11 | 1,719 | 1,720 | 1,630 | 1,672 | 84,600 |
| 2018/06/08 | 1,738 | 1,761 | 1,723 | 1,727 | 37,600 |
| 2018/06/07 | 1,717 | 1,776 | 1,712 | 1,746 | 51,000 |
| 2018/06/06 | 1,690 | 1,747 | 1,682 | 1,693 | 64,400 |
| 2018/06/05 | 1,710 | 1,724 | 1,677 | 1,691 | 102,500 |
| 2018/06/04 | 1,790 | 1,790 | 1,716 | 1,716 | 71,300 |
| 2018/06/01 | 1,781 | 1,805 | 1,750 | 1,754 | 54,600 |
| 2018/05/31 | 1,842 | 1,842 | 1,780 | 1,781 | 64,700 |
| 2018/05/30 | 1,798 | 1,863 | 1,797 | 1,823 | 68,000 |
| 2018/05/29 | 1,909 | 1,910 | 1,842 | 1,872 | 64,100 |
| 2018/05/28 | 1,866 | 1,938 | 1,864 | 1,908 | 79,100 |
| 2018/05/25 | 1,826 | 1,862 | 1,821 | 1,851 | 58,600 |
| 2018/05/24 | 1,955 | 1,984 | 1,828 | 1,839 | 183,600 |
| 2018/05/23 | 1,923 | 1,955 | 1,900 | 1,945 | 82,800 |
| 2018/05/22 | 1,883 | 1,959 | 1,883 | 1,940 | 130,100 |
| 2018/05/21 | 1,857 | 1,903 | 1,843 | 1,900 | 62,800 |
| 2018/05/18 | 1,849 | 1,874 | 1,831 | 1,854 | 40,200 |
| 2018/05/17 | 1,791 | 1,848 | 1,791 | 1,831 | 42,000 |
| 2018/05/16 | 1,878 | 1,880 | 1,782 | 1,790 | 89,700 |
| 2018/05/15 | 1,900 | 1,908 | 1,853 | 1,882 | 64,400 |
| 2018/05/14 | 1,849 | 1,888 | 1,823 | 1,885 | 51,900 |
| 2018/05/11 | 1,788 | 1,835 | 1,783 | 1,831 | 61,800 |
| 2018/05/10 | 1,876 | 1,896 | 1,796 | 1,808 | 96,000 |
| 2018/05/09 | 1,842 | 1,932 | 1,840 | 1,884 | 136,200 |
| 2018/05/08 | 1,830 | 1,911 | 1,811 | 1,869 | 115,400 |
| 2018/05/07 | 1,761 | 1,818 | 1,749 | 1,814 | 58,600 |
| 2018/05/02 | 1,803 | 1,810 | 1,749 | 1,753 | 44,300 |
| 2018/05/01 | 1,789 | 1,829 | 1,770 | 1,780 | 42,300 |
| 2018/04/27 | 1,880 | 1,880 | 1,776 | 1,778 | 74,500 |
| 2018/04/26 | 1,891 | 1,894 | 1,834 | 1,840 | 60,200 |
| 2018/04/25 | 1,825 | 1,884 | 1,820 | 1,851 | 62,300 |
| 2018/04/24 | 1,947 | 1,947 | 1,868 | 1,875 | 102,400 |
| 2018/04/23 | 1,932 | 1,969 | 1,903 | 1,952 | 135,100 |
| 2018/04/20 | 1,861 | 1,936 | 1,821 | 1,936 | 164,900 |
| 2018/04/19 | 1,810 | 1,897 | 1,808 | 1,879 | 187,200 |
| 2018/04/18 | 1,747 | 1,795 | 1,738 | 1,763 | 78,600 |
| 2018/04/17 | 1,691 | 1,736 | 1,650 | 1,725 | 109,300 |
| 2018/04/16 | 1,732 | 1,764 | 1,704 | 1,704 | 93,200 |
| 2018/04/13 | 1,794 | 1,815 | 1,702 | 1,728 | 242,700 |
| 2018/04/12 | 1,823 | 1,863 | 1,790 | 1,798 | 89,700 |
| 2018/04/11 | 1,858 | 1,915 | 1,784 | 1,838 | 245,500 |
| 2018/04/10 | 1,840 | 1,870 | 1,794 | 1,830 | 161,300 |
| 2018/04/09 | 1,829 | 1,926 | 1,775 | 1,870 | 651,900 |
| 2018/04/06 | 1,720 | 1,868 | 1,713 | 1,805 | 1,776,000 |
| 2018/04/05 | 1,589 | 1,604 | 1,529 | 1,540 | 96,100 |
| 2018/04/04 | 1,615 | 1,615 | 1,541 | 1,570 | 95,500 |
| 2018/04/03 | 1,519 | 1,630 | 1,517 | 1,615 | 110,500 |
| 2018/04/02 | 1,522 | 1,584 | 1,522 | 1,537 | 85,700 |
| 2018/03/30 | 1,514 | 1,532 | 1,493 | 1,512 | 61,200 |
| 2018/03/29 | 1,431 | 1,490 | 1,431 | 1,483 | 83,300 |
| 2018/03/28 | 1,378 | 1,421 | 1,371 | 1,408 | 37,500 |
| 2018/03/27 | 1,426 | 1,449 | 1,402 | 1,408 | 55,700 |
| 2018/03/26 | 1,414 | 1,430 | 1,336 | 1,382 | 119,800 |
| 2018/03/23 | 1,502 | 1,537 | 1,432 | 1,444 | 133,200 |
| 2018/03/22 | 1,586 | 1,614 | 1,572 | 1,582 | 29,700 |
| 2018/03/20 | 1,502 | 1,612 | 1,490 | 1,608 | 121,100 |
| 2018/03/19 | 1,642 | 1,642 | 1,542 | 1,564 | 96,400 |
| 2018/03/16 | 1,664 | 1,681 | 1,606 | 1,659 | 72,200 |
| 2018/03/15 | 1,658 | 1,664 | 1,591 | 1,652 | 103,900 |
| 2018/03/14 | 1,689 | 1,700 | 1,654 | 1,665 | 47,500 |
| 2018/03/13 | 1,673 | 1,746 | 1,661 | 1,715 | 94,400 |
| 2018/03/12 | 1,678 | 1,738 | 1,632 | 1,682 | 192,900 |
| 2018/03/09 | 1,679 | 1,694 | 1,601 | 1,614 | 141,000 |
| 2018/03/08 | 1,588 | 1,680 | 1,568 | 1,670 | 192,900 |
| 2018/03/07 | 1,530 | 1,637 | 1,511 | 1,563 | 251,500 |
| 2018/03/06 | 1,439 | 1,556 | 1,439 | 1,544 | 140,400 |
| 2018/03/05 | 1,483 | 1,483 | 1,407 | 1,407 | 107,000 |
| 2018/03/02 | 1,453 | 1,532 | 1,453 | 1,491 | 88,200 |
| 2018/03/01 | 1,479 | 1,509 | 1,472 | 1,492 | 57,800 |
| 2018/02/28 | 1,409 | 1,511 | 1,409 | 1,500 | 112,900 |
| 2018/02/27 | 1,349 | 1,448 | 1,349 | 1,427 | 136,300 |
| 2018/02/26 | 1,352 | 1,364 | 1,330 | 1,336 | 30,300 |
| 2018/02/23 | 1,316 | 1,367 | 1,316 | 1,362 | 45,100 |
| 2018/02/22 | 1,305 | 1,335 | 1,292 | 1,323 | 34,900 |
| 2018/02/21 | 1,283 | 1,313 | 1,277 | 1,308 | 24,700 |
| 2018/02/20 | 1,289 | 1,299 | 1,270 | 1,286 | 21,000 |
| 2018/02/19 | 1,280 | 1,313 | 1,269 | 1,298 | 47,400 |
| 2018/02/16 | 1,280 | 1,308 | 1,267 | 1,275 | 50,400 |
| 2018/02/15 | 1,252 | 1,301 | 1,238 | 1,268 | 54,900 |
| 2018/02/14 | 1,220 | 1,235 | 1,170 | 1,222 | 48,500 |
| 2018/02/13 | 1,264 | 1,264 | 1,210 | 1,210 | 49,400 |
| 2018/02/09 | 1,200 | 1,234 | 1,181 | 1,222 | 46,600 |
| 2018/02/08 | 1,240 | 1,298 | 1,240 | 1,260 | 62,800 |
| 2018/02/07 | 1,320 | 1,330 | 1,232 | 1,233 | 107,000 |
| 2018/02/06 | 1,200 | 1,278 | 1,150 | 1,250 | 159,600 |
| 2018/02/05 | 1,395 | 1,409 | 1,366 | 1,392 | 58,800 |
| 2018/02/02 | 1,490 | 1,502 | 1,439 | 1,449 | 45,400 |
| 2018/02/01 | 1,468 | 1,498 | 1,468 | 1,492 | 21,300 |
| 2018/01/31 | 1,456 | 1,487 | 1,456 | 1,468 | 20,900 |
| 2018/01/30 | 1,522 | 1,537 | 1,453 | 1,472 | 73,000 |
| 2018/01/29 | 1,492 | 1,543 | 1,491 | 1,530 | 54,200 |
| 2018/01/26 | 1,470 | 1,527 | 1,470 | 1,494 | 60,600 |
| 2018/01/25 | 1,472 | 1,478 | 1,443 | 1,459 | 60,800 |
| 2018/01/24 | 1,455 | 1,515 | 1,445 | 1,475 | 43,400 |
| 2018/01/23 | 1,469 | 1,484 | 1,451 | 1,457 | 24,700 |
| 2018/01/22 | 1,454 | 1,487 | 1,442 | 1,472 | 33,700 |
| 2018/01/19 | 1,430 | 1,474 | 1,428 | 1,454 | 54,500 |
| 2018/01/18 | 1,468 | 1,469 | 1,406 | 1,412 | 65,500 |
| 2018/01/17 | 1,459 | 1,483 | 1,441 | 1,451 | 79,400 |
| 2018/01/16 | 1,507 | 1,508 | 1,463 | 1,487 | 69,800 |
| 2018/01/15 | 1,501 | 1,589 | 1,501 | 1,519 | 112,700 |
| 2018/01/12 | 1,439 | 1,521 | 1,432 | 1,502 | 118,500 |
| 2018/01/11 | 1,428 | 1,447 | 1,385 | 1,443 | 145,200 |
| 2018/01/10 | 1,460 | 1,490 | 1,427 | 1,454 | 96,800 |
| 2018/01/09 | 1,464 | 1,494 | 1,450 | 1,464 | 108,700 |
| 2018/01/05 | 1,440 | 1,477 | 1,411 | 1,470 | 88,100 |
| 2018/01/04 | 1,448 | 1,454 | 1,413 | 1,443 | 121,900 |