6469 (株)放電精密加工研究所 の時系列データ [2004年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2004-12-30 | 910 | 922 | 910 | 915 | 19,800 | 915 |
| 2004-12-29 | 920 | 920 | 911 | 912 | 6,900 | 912 |
| 2004-12-28 | 929 | 930 | 921 | 930 | 1,200 | 930 |
| 2004-12-27 | 910 | 930 | 905 | 930 | 6,800 | 930 |
| 2004-12-24 | 909 | 910 | 908 | 910 | 6,900 | 910 |
| 2004-12-22 | 910 | 911 | 905 | 905 | 2,800 | 905 |
| 2004-12-21 | 896 | 909 | 896 | 909 | 4,400 | 909 |
| 2004-12-20 | 912 | 912 | 895 | 895 | 8,300 | 895 |
| 2004-12-17 | 908 | 912 | 908 | 912 | 1,300 | 912 |
| 2004-12-16 | 902 | 928 | 902 | 928 | 2,800 | 928 |
| 2004-12-15 | 930 | 930 | 901 | 916 | 900 | 916 |
| 2004-12-14 | 937 | 937 | 928 | 928 | 5,200 | 928 |
| 2004-12-13 | 938 | 945 | 937 | 937 | 2,400 | 937 |
| 2004-12-10 | 937 | 950 | 936 | 937 | 1,400 | 937 |
| 2004-12-09 | 935 | 935 | 931 | 935 | 5,500 | 935 |
| 2004-12-08 | 927 | 933 | 920 | 933 | 2,700 | 933 |
| 2004-12-07 | 931 | 931 | 931 | 931 | 1,000 | 931 |
| 2004-12-06 | 930 | 932 | 922 | 922 | 7,200 | 922 |
| 2004-12-03 | 930 | 932 | 925 | 932 | 1,100 | 932 |
| 2004-12-02 | 925 | 950 | 925 | 926 | 2,000 | 926 |
| 2004-12-01 | 921 | 921 | 921 | 921 | 200 | 921 |
| 2004-11-30 | 940 | 940 | 925 | 938 | 3,400 | 938 |
| 2004-11-26 | 940 | 940 | 940 | 940 | 200 | 940 |
| 2004-11-25 | 960 | 960 | 940 | 940 | 600 | 940 |
| 2004-11-24 | 950 | 960 | 950 | 960 | 2,500 | 960 |
| 2004-11-22 | 950 | 955 | 949 | 955 | 1,500 | 955 |
| 2004-11-19 | 952 | 955 | 950 | 950 | 3,000 | 950 |
| 2004-11-18 | 970 | 970 | 950 | 960 | 5,300 | 960 |
| 2004-11-17 | 980 | 1,020 | 980 | 980 | 3,200 | 980 |
| 2004-11-16 | 980 | 980 | 980 | 980 | 1,000 | 980 |
| 2004-11-15 | 960 | 979 | 960 | 979 | 1,000 | 979 |
| 2004-11-12 | 980 | 980 | 940 | 980 | 1,000 | 980 |
| 2004-11-11 | 980 | 980 | 980 | 980 | 500 | 980 |
| 2004-11-09 | 990 | 990 | 980 | 980 | 200 | 980 |
| 2004-11-08 | 975 | 1,000 | 970 | 1,000 | 7,300 | 1,000 |
| 2004-11-05 | 930 | 980 | 930 | 970 | 7,600 | 970 |
| 2004-11-04 | 930 | 930 | 910 | 920 | 700 | 920 |
| 2004-11-02 | 920 | 930 | 900 | 900 | 4,400 | 900 |
| 2004-11-01 | 940 | 940 | 920 | 920 | 2,200 | 920 |
| 2004-10-29 | 945 | 945 | 940 | 940 | 1,700 | 940 |
| 2004-10-28 | 940 | 940 | 925 | 940 | 4,500 | 940 |
| 2004-10-27 | 925 | 926 | 925 | 926 | 3,100 | 926 |
| 2004-10-26 | 940 | 940 | 921 | 925 | 3,100 | 925 |
| 2004-10-25 | 952 | 952 | 952 | 952 | 300 | 952 |
| 2004-10-22 | 951 | 967 | 951 | 967 | 2,000 | 967 |
| 2004-10-21 | 962 | 965 | 950 | 950 | 2,400 | 950 |
| 2004-10-20 | 960 | 1,020 | 960 | 960 | 27,300 | 960 |
| 2004-10-19 | 981 | 990 | 960 | 990 | 11,800 | 990 |
| 2004-10-18 | 1,000 | 1,000 | 980 | 980 | 1,500 | 980 |
| 2004-10-15 | 971 | 1,000 | 971 | 1,000 | 1,300 | 1,000 |
| 2004-10-14 | 1,000 | 1,000 | 980 | 1,000 | 7,900 | 1,000 |
| 2004-10-13 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 2004-10-12 | 1,020 | 1,020 | 1,000 | 1,000 | 1,400 | 1,000 |
| 2004-10-08 | 1,000 | 1,020 | 1,000 | 1,020 | 700 | 1,020 |
| 2004-10-07 | 1,030 | 1,030 | 1,000 | 1,000 | 6,500 | 1,000 |
| 2004-10-06 | 1,010 | 1,040 | 1,000 | 1,030 | 5,500 | 1,030 |
| 2004-10-05 | 1,040 | 1,040 | 1,030 | 1,030 | 2,800 | 1,030 |
| 2004-10-04 | 1,030 | 1,040 | 1,020 | 1,030 | 2,800 | 1,030 |
| 2004-10-01 | 1,020 | 1,020 | 1,000 | 1,000 | 4,500 | 1,000 |
| 2004-09-30 | 996 | 1,020 | 996 | 1,020 | 3,900 | 1,020 |
| 2004-09-29 | 1,060 | 1,060 | 991 | 991 | 4,700 | 991 |
| 2004-09-28 | 1,030 | 1,070 | 1,000 | 1,070 | 12,500 | 1,070 |
| 2004-09-27 | 1,000 | 1,030 | 950 | 1,030 | 6,600 | 1,030 |
| 2004-09-24 | 990 | 1,000 | 990 | 990 | 6,500 | 990 |
| 2004-09-22 | 1,020 | 1,030 | 1,010 | 1,030 | 1,800 | 1,030 |
| 2004-09-21 | 1,020 | 1,020 | 1,010 | 1,020 | 2,000 | 1,020 |
| 2004-09-17 | 1,040 | 1,040 | 1,020 | 1,020 | 3,000 | 1,020 |
| 2004-09-16 | 1,040 | 1,040 | 1,030 | 1,030 | 1,500 | 1,030 |
| 2004-09-15 | 1,040 | 1,050 | 1,030 | 1,040 | 3,800 | 1,040 |
| 2004-09-14 | 1,050 | 1,060 | 1,030 | 1,040 | 3,400 | 1,040 |
| 2004-09-13 | 1,050 | 1,070 | 1,050 | 1,070 | 3,600 | 1,070 |
| 2004-09-10 | 1,070 | 1,070 | 1,050 | 1,050 | 900 | 1,050 |
| 2004-09-09 | 1,060 | 1,100 | 1,060 | 1,100 | 4,600 | 1,100 |
| 2004-09-08 | 1,060 | 1,060 | 1,050 | 1,060 | 2,000 | 1,060 |
| 2004-09-07 | 1,050 | 1,060 | 1,050 | 1,050 | 800 | 1,050 |
| 2004-09-06 | 1,070 | 1,070 | 1,010 | 1,030 | 6,800 | 1,030 |
| 2004-09-03 | 1,080 | 1,080 | 1,070 | 1,070 | 1,700 | 1,070 |
| 2004-09-02 | 1,100 | 1,100 | 1,070 | 1,080 | 5,900 | 1,080 |
| 2004-09-01 | 1,080 | 1,090 | 1,080 | 1,090 | 700 | 1,090 |
| 2004-08-31 | 1,060 | 1,070 | 1,060 | 1,070 | 2,800 | 1,070 |
| 2004-08-30 | 1,090 | 1,090 | 1,060 | 1,060 | 1,800 | 1,060 |
| 2004-08-27 | 1,100 | 1,110 | 1,100 | 1,100 | 1,200 | 1,100 |
| 2004-08-26 | 1,100 | 1,130 | 1,100 | 1,110 | 5,700 | 1,110 |
| 2004-08-25 | 1,090 | 1,130 | 1,090 | 1,100 | 6,800 | 1,100 |
| 2004-08-24 | 1,030 | 1,100 | 1,030 | 1,070 | 6,300 | 1,070 |
| 2004-08-23 | 1,050 | 1,060 | 1,000 | 1,030 | 7,700 | 1,030 |
| 2004-08-20 | 1,050 | 1,050 | 1,050 | 1,050 | 900 | 1,050 |
| 2004-08-19 | 1,050 | 1,050 | 1,050 | 1,050 | 1,600 | 1,050 |
| 2004-08-18 | 1,040 | 1,050 | 1,020 | 1,040 | 3,400 | 1,040 |
| 2004-08-17 | 1,070 | 1,070 | 1,020 | 1,020 | 2,100 | 1,020 |
| 2004-08-16 | 1,110 | 1,110 | 1,050 | 1,060 | 5,800 | 1,060 |
| 2004-08-13 | 1,070 | 1,090 | 1,060 | 1,090 | 4,400 | 1,090 |
| 2004-08-12 | 1,070 | 1,130 | 1,070 | 1,090 | 6,900 | 1,090 |
| 2004-08-11 | 1,070 | 1,090 | 1,030 | 1,060 | 9,100 | 1,060 |
| 2004-08-10 | 1,090 | 1,120 | 1,070 | 1,070 | 3,700 | 1,070 |
| 2004-08-09 | 1,040 | 1,080 | 999 | 1,080 | 5,400 | 1,080 |
| 2004-08-06 | 1,060 | 1,070 | 1,040 | 1,050 | 3,800 | 1,050 |
| 2004-08-05 | 1,070 | 1,070 | 1,030 | 1,070 | 2,500 | 1,070 |
| 2004-08-04 | 1,070 | 1,070 | 1,020 | 1,070 | 7,600 | 1,070 |
| 2004-08-03 | 1,070 | 1,070 | 1,040 | 1,070 | 14,900 | 1,070 |
| 2004-08-02 | 1,120 | 1,120 | 1,080 | 1,080 | 6,000 | 1,080 |
| 2004-07-30 | 1,100 | 1,150 | 1,100 | 1,120 | 2,100 | 1,120 |
| 2004-07-29 | 1,130 | 1,170 | 1,100 | 1,100 | 4,100 | 1,100 |
| 2004-07-28 | 1,150 | 1,150 | 1,120 | 1,120 | 6,600 | 1,120 |
| 2004-07-27 | 1,140 | 1,150 | 1,090 | 1,100 | 3,600 | 1,100 |
| 2004-07-26 | 1,150 | 1,170 | 1,150 | 1,150 | 3,400 | 1,150 |
| 2004-07-23 | 1,200 | 1,200 | 1,170 | 1,170 | 4,500 | 1,170 |
| 2004-07-22 | 1,200 | 1,200 | 1,180 | 1,200 | 3,300 | 1,200 |
| 2004-07-21 | 1,180 | 1,220 | 1,120 | 1,220 | 19,600 | 1,220 |
| 2004-07-20 | 1,170 | 1,170 | 1,140 | 1,150 | 6,200 | 1,150 |
| 2004-07-16 | 1,200 | 1,200 | 1,170 | 1,180 | 8,200 | 1,180 |
| 2004-07-15 | 1,220 | 1,230 | 1,180 | 1,210 | 10,700 | 1,210 |
| 2004-07-14 | 1,230 | 1,250 | 1,210 | 1,210 | 9,600 | 1,210 |
| 2004-07-13 | 1,280 | 1,280 | 1,220 | 1,250 | 11,300 | 1,250 |
| 2004-07-12 | 1,320 | 1,340 | 1,270 | 1,270 | 15,400 | 1,270 |
| 2004-07-09 | 1,280 | 1,290 | 1,250 | 1,270 | 13,300 | 1,270 |
| 2004-07-08 | 1,310 | 1,350 | 1,200 | 1,290 | 52,200 | 1,290 |
| 2004-07-07 | 1,230 | 1,250 | 1,180 | 1,250 | 21,500 | 1,250 |
| 2004-07-06 | 1,300 | 1,300 | 1,210 | 1,250 | 20,100 | 1,250 |
| 2004-07-05 | 1,330 | 1,330 | 1,270 | 1,310 | 22,300 | 1,310 |
| 2004-07-02 | 1,270 | 1,370 | 1,260 | 1,360 | 117,000 | 1,360 |
| 2004-07-01 | 1,300 | 1,340 | 1,300 | 1,340 | 203,900 | 1,340 |
| 2004-06-30 | 1,160 | 1,170 | 1,140 | 1,140 | 6,300 | 1,140 |
| 2004-06-29 | 1,170 | 1,170 | 1,130 | 1,160 | 8,200 | 1,160 |
| 2004-06-28 | 1,170 | 1,180 | 1,150 | 1,170 | 11,300 | 1,170 |
| 2004-06-25 | 1,170 | 1,170 | 1,130 | 1,150 | 23,500 | 1,150 |
| 2004-06-24 | 1,130 | 1,200 | 1,130 | 1,150 | 41,400 | 1,150 |
| 2004-06-23 | 1,110 | 1,150 | 1,100 | 1,130 | 26,800 | 1,130 |
| 2004-06-22 | 1,080 | 1,110 | 1,060 | 1,100 | 3,200 | 1,100 |
| 2004-06-21 | 1,070 | 1,120 | 1,050 | 1,060 | 9,800 | 1,060 |
| 2004-06-18 | 1,100 | 1,120 | 1,050 | 1,050 | 12,900 | 1,050 |
| 2004-06-17 | 1,100 | 1,130 | 1,080 | 1,100 | 21,700 | 1,100 |
| 2004-06-16 | 1,050 | 1,100 | 1,040 | 1,060 | 23,000 | 1,060 |
| 2004-06-15 | 1,050 | 1,050 | 1,020 | 1,050 | 5,000 | 1,050 |
| 2004-06-14 | 1,100 | 1,100 | 1,000 | 1,050 | 14,000 | 1,050 |
| 2004-06-11 | 1,060 | 1,160 | 1,060 | 1,080 | 38,200 | 1,080 |
| 2004-06-10 | 951 | 1,040 | 950 | 1,040 | 14,300 | 1,040 |
| 2004-06-09 | 955 | 960 | 940 | 940 | 3,300 | 940 |
| 2004-06-08 | 950 | 965 | 950 | 960 | 5,200 | 960 |
| 2004-06-07 | 945 | 969 | 945 | 955 | 5,500 | 955 |
| 2004-06-04 | 951 | 951 | 950 | 950 | 1,400 | 950 |
| 2004-06-03 | 950 | 950 | 930 | 950 | 10,600 | 950 |
| 2004-06-02 | 974 | 975 | 945 | 950 | 4,200 | 950 |
| 2004-06-01 | 970 | 980 | 970 | 975 | 8,400 | 975 |
| 2004-05-31 | 1,040 | 1,040 | 990 | 990 | 4,400 | 990 |
| 2004-05-28 | 980 | 1,020 | 980 | 1,020 | 6,900 | 1,020 |
| 2004-05-27 | 1,020 | 1,020 | 980 | 980 | 4,100 | 980 |
| 2004-05-26 | 969 | 1,050 | 969 | 1,040 | 10,700 | 1,040 |
| 2004-05-25 | 940 | 970 | 940 | 970 | 9,300 | 970 |
| 2004-05-24 | 935 | 945 | 935 | 940 | 4,100 | 940 |
| 2004-05-21 | 920 | 935 | 920 | 935 | 6,000 | 935 |
| 2004-05-20 | 950 | 950 | 901 | 901 | 6,900 | 901 |
| 2004-05-19 | 910 | 931 | 910 | 930 | 14,900 | 930 |
| 2004-05-18 | 880 | 910 | 880 | 910 | 6,800 | 910 |
| 2004-05-17 | 970 | 970 | 865 | 900 | 14,700 | 900 |
| 2004-05-14 | 970 | 980 | 950 | 965 | 4,700 | 965 |
| 2004-05-13 | 969 | 999 | 942 | 950 | 12,300 | 950 |
| 2004-05-12 | 922 | 960 | 922 | 959 | 8,900 | 959 |
| 2004-05-11 | 970 | 970 | 900 | 900 | 11,700 | 900 |
| 2004-05-10 | 1,040 | 1,040 | 970 | 970 | 10,600 | 970 |
| 2004-05-07 | 1,030 | 1,040 | 1,010 | 1,040 | 15,600 | 1,040 |
| 2004-05-06 | 1,060 | 1,060 | 1,020 | 1,030 | 14,700 | 1,030 |
| 2004-04-30 | 1,070 | 1,090 | 1,030 | 1,060 | 17,700 | 1,060 |
| 2004-04-28 | 1,090 | 1,090 | 1,020 | 1,070 | 14,500 | 1,070 |
| 2004-04-27 | 1,110 | 1,110 | 1,050 | 1,050 | 16,700 | 1,050 |
| 2004-04-26 | 1,130 | 1,130 | 1,100 | 1,100 | 18,800 | 1,100 |
| 2004-04-23 | 1,150 | 1,150 | 1,130 | 1,150 | 11,900 | 1,150 |
| 2004-04-22 | 1,190 | 1,190 | 1,150 | 1,180 | 18,500 | 1,180 |
| 2004-04-21 | 1,180 | 1,200 | 1,110 | 1,190 | 20,300 | 1,190 |
| 2004-04-20 | 1,070 | 1,230 | 1,070 | 1,190 | 67,400 | 1,190 |
| 2004-04-19 | 1,030 | 1,040 | 991 | 1,030 | 63,800 | 1,030 |
| 2004-04-16 | 1,110 | 1,140 | 1,110 | 1,110 | 8,800 | 1,110 |
| 2004-04-15 | 1,150 | 1,150 | 1,100 | 1,100 | 10,300 | 1,100 |
| 2004-04-14 | 1,150 | 1,150 | 1,120 | 1,150 | 19,100 | 1,150 |
| 2004-04-13 | 1,200 | 1,230 | 1,170 | 1,170 | 15,200 | 1,170 |
| 2004-04-12 | 1,130 | 1,180 | 1,110 | 1,180 | 22,800 | 1,180 |
| 2004-04-09 | 1,140 | 1,150 | 1,100 | 1,130 | 14,700 | 1,130 |
| 2004-04-08 | 1,140 | 1,180 | 1,110 | 1,170 | 34,100 | 1,170 |
| 2004-04-07 | 1,210 | 1,240 | 1,150 | 1,170 | 44,600 | 1,170 |
| 2004-04-06 | 1,350 | 1,370 | 1,200 | 1,270 | 43,600 | 1,270 |
| 2004-04-05 | 1,220 | 1,370 | 1,220 | 1,350 | 52,500 | 1,350 |
| 2004-04-02 | 1,280 | 1,280 | 1,150 | 1,220 | 179,400 | 1,220 |
| 2004-04-01 | 1,080 | 1,080 | 1,080 | 1,080 | 59,900 | 1,080 |
| 2004-03-31 | 935 | 980 | 925 | 979 | 30,000 | 979 |
| 2004-03-30 | 914 | 940 | 911 | 935 | 19,900 | 935 |
| 2004-03-29 | 870 | 913 | 870 | 909 | 18,900 | 909 |
| 2004-03-26 | 830 | 870 | 830 | 870 | 20,900 | 870 |
| 2004-03-25 | 820 | 830 | 810 | 820 | 7,300 | 820 |
| 2004-03-24 | 815 | 820 | 802 | 820 | 8,200 | 820 |
| 2004-03-23 | 798 | 798 | 790 | 795 | 5,200 | 795 |
| 2004-03-22 | 766 | 810 | 761 | 805 | 10,000 | 805 |
| 2004-03-19 | 819 | 830 | 750 | 750 | 43,500 | 750 |
| 2004-03-18 | 839 | 850 | 811 | 811 | 176,400 | 811 |
| 2004-03-17 | 809 | 809 | 809 | 809 | 48,100 | 809 |
| 2004-03-16 | 690 | 709 | 675 | 709 | 25,900 | 709 |
| 2004-03-15 | 710 | 719 | 705 | 717 | 2,700 | 717 |
| 2004-03-12 | 720 | 720 | 711 | 713 | 1,800 | 713 |
| 2004-03-11 | 716 | 730 | 715 | 730 | 4,600 | 730 |
| 2004-03-10 | 721 | 730 | 710 | 730 | 7,400 | 730 |
| 2004-03-09 | 728 | 730 | 721 | 730 | 2,000 | 730 |
| 2004-03-08 | 728 | 730 | 720 | 720 | 7,500 | 720 |
| 2004-03-05 | 720 | 728 | 720 | 728 | 3,500 | 728 |
| 2004-03-04 | 710 | 716 | 710 | 716 | 4,800 | 716 |
| 2004-03-03 | 705 | 710 | 705 | 710 | 1,500 | 710 |
| 2004-03-02 | 716 | 716 | 703 | 705 | 2,600 | 705 |
| 2004-03-01 | 729 | 729 | 703 | 715 | 2,100 | 715 |
| 2004-02-27 | 708 | 710 | 702 | 702 | 3,600 | 702 |
| 2004-02-26 | 710 | 710 | 702 | 702 | 3,000 | 702 |
| 2004-02-25 | 706 | 712 | 706 | 712 | 2,500 | 712 |
| 2004-02-24 | 740 | 740 | 725 | 725 | 800 | 725 |
| 2004-02-23 | 752 | 760 | 745 | 745 | 3,700 | 745 |
| 2004-02-20 | 760 | 760 | 740 | 750 | 8,100 | 750 |
| 2004-02-19 | 760 | 760 | 740 | 740 | 5,600 | 740 |
| 2004-02-18 | 715 | 775 | 715 | 760 | 13,600 | 760 |
| 2004-02-17 | 715 | 715 | 710 | 710 | 1,800 | 710 |
| 2004-02-16 | 705 | 723 | 705 | 710 | 6,500 | 710 |
| 2004-02-13 | 698 | 700 | 698 | 700 | 3,400 | 700 |
| 2004-02-12 | 700 | 700 | 695 | 700 | 2,700 | 700 |
| 2004-02-10 | 725 | 725 | 695 | 695 | 21,000 | 695 |
| 2004-02-09 | 725 | 725 | 715 | 725 | 4,000 | 725 |
| 2004-02-06 | 740 | 740 | 720 | 725 | 17,900 | 725 |
| 2004-02-05 | 705 | 730 | 705 | 730 | 2,400 | 730 |
| 2004-02-04 | 730 | 740 | 715 | 715 | 10,400 | 715 |
| 2004-02-03 | 725 | 730 | 705 | 729 | 10,400 | 729 |
| 2004-02-02 | 721 | 730 | 721 | 725 | 5,600 | 725 |
| 2004-01-30 | 714 | 715 | 713 | 713 | 7,800 | 713 |
| 2004-01-29 | 700 | 713 | 700 | 713 | 4,100 | 713 |
| 2004-01-28 | 710 | 714 | 703 | 713 | 2,000 | 713 |
| 2004-01-27 | 698 | 710 | 698 | 710 | 1,000 | 710 |
| 2004-01-26 | 696 | 696 | 685 | 696 | 3,500 | 696 |
| 2004-01-23 | 695 | 698 | 691 | 696 | 4,100 | 696 |
| 2004-01-22 | 711 | 711 | 700 | 700 | 1,900 | 700 |
| 2004-01-21 | 713 | 713 | 711 | 712 | 3,100 | 712 |
| 2004-01-20 | 715 | 715 | 714 | 715 | 5,500 | 715 |
| 2004-01-19 | 715 | 720 | 715 | 715 | 4,700 | 715 |
| 2004-01-16 | 720 | 720 | 715 | 715 | 200 | 715 |
| 2004-01-15 | 715 | 720 | 706 | 719 | 3,700 | 719 |
| 2004-01-14 | 695 | 715 | 695 | 715 | 6,600 | 715 |
| 2004-01-13 | 690 | 695 | 690 | 695 | 3,500 | 695 |
| 2004-01-09 | 680 | 700 | 680 | 685 | 7,200 | 685 |
| 2004-01-08 | 683 | 685 | 680 | 685 | 4,200 | 685 |
| 2004-01-07 | 680 | 685 | 680 | 685 | 1,100 | 685 |
| 2004-01-06 | 693 | 694 | 680 | 680 | 2,100 | 680 |
| 2004-01-05 | 680 | 680 | 676 | 676 | 500 | 676 |
分割・併合履歴 ： なし
