6469 (株)放電精密加工研究所の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	304	310	304	310	1,100	310
2011-12-29	306	306	290	300	3,100	300
2011-12-28	301	314	301	314	4,800	314
2011-12-27	303	309	300	300	2,100	300
2011-12-26	313	313	311	311	500	311
2011-12-22	308	313	305	313	2,600	313
2011-12-21	316	316	316	316	400	316
2011-12-20	313	314	305	314	500	314
2011-12-19	314	316	306	306	9,600	306
2011-12-16	314	316	311	314	10,500	314
2011-12-15	306	311	306	311	4,800	311
2011-12-14	306	306	300	306	2,800	306
2011-12-13	309	309	300	309	3,100	309
2011-12-12	319	319	299	307	4,100	307
2011-12-09	319	321	310	311	6,200	311
2011-12-08	294	322	294	320	17,900	320
2011-12-07	289	290	285	290	8,600	290
2011-12-06	299	299	286	286	4,900	286
2011-12-05	300	300	288	298	3,800	298
2011-12-02	301	308	300	300	9,000	300
2011-12-01	286	287	280	287	13,200	287
2011-11-30	276	278	276	278	14,000	278
2011-11-29	271	280	271	276	4,800	276
2011-11-28	260	268	260	266	2,800	266
2011-11-25	257	257	257	257	600	257
2011-11-24	265	265	256	256	2,400	256
2011-11-22	260	263	260	263	1,900	263
2011-11-21	265	265	252	252	6,500	252
2011-11-18	263	265	260	265	3,100	265
2011-11-17	263	270	263	268	4,900	268
2011-11-16	274	274	263	263	7,800	263
2011-11-15	266	285	266	273	9,400	273
2011-11-14	270	272	266	266	3,300	266
2011-11-11	263	275	261	268	5,400	268
2011-11-10	275	275	263	263	6,000	263
2011-11-09	285	290	274	280	10,900	280
2011-11-08	291	293	285	286	6,800	286
2011-11-07	306	307	291	291	14,500	291
2011-11-04	318	321	301	301	12,600	301
2011-11-02	317	318	310	310	6,400	310
2011-11-01	320	320	318	318	700	318
2011-10-31	329	332	322	322	10,300	322
2011-10-28	332	332	325	326	10,500	326
2011-10-27	327	330	327	330	500	330
2011-10-26	335	335	321	327	6,200	327
2011-10-25	347	347	336	343	600	343
2011-10-24	323	350	323	344	4,800	344
2011-10-21	324	330	321	323	5,100	323
2011-10-20	340	345	340	340	5,300	340
2011-10-19	321	350	321	332	12,900	332
2011-10-18	330	330	321	321	3,500	321
2011-10-17	345	350	345	345	4,300	345
2011-10-14	329	345	329	345	7,500	345
2011-10-13	320	333	320	333	1,700	333
2011-10-12	318	319	318	318	700	318
2011-10-11	310	317	304	310	3,600	310
2011-10-07	308	310	304	304	2,300	304
2011-10-06	306	320	295	308	3,900	308
2011-10-05	312	316	306	306	6,000	306
2011-10-04	313	314	310	312	2,400	312
2011-10-03	333	333	320	320	2,500	320
2011-09-30	341	344	340	340	5,200	340
2011-09-29	330	340	325	340	900	340
2011-09-28	336	343	332	340	3,400	340
2011-09-27	327	330	310	320	11,200	320
2011-09-26	352	352	322	327	3,700	327
2011-09-22	355	356	336	338	12,800	338
2011-09-21	364	364	353	363	8,100	363
2011-09-20	380	380	371	372	2,300	372
2011-09-16	375	388	369	385	9,200	385
2011-09-15	393	393	377	377	4,200	377
2011-09-14	388	393	378	378	3,200	378
2011-09-13	380	398	380	384	2,600	384
2011-09-12	405	405	377	377	9,400	377
2011-09-09	407	411	406	406	800	406
2011-09-08	410	410	400	407	2,500	407
2011-09-07	403	412	403	408	2,700	408
2011-09-06	428	428	390	415	17,700	415
2011-09-05	430	434	429	434	2,100	434
2011-09-02	445	450	441	444	2,700	444
2011-09-01	445	449	445	447	500	447
2011-08-31	456	456	439	453	4,700	453
2011-08-30	470	470	451	456	6,500	456
2011-08-29	477	477	475	475	200	475
2011-08-26	450	467	450	467	500	467
2011-08-25	440	460	440	450	1,200	450
2011-08-24	440	440	440	440	1,000	440
2011-08-23	470	470	434	440	3,700	440
2011-08-22	422	430	422	430	1,300	430
2011-08-19	431	440	424	424	2,300	424
2011-08-18	480	480	445	446	1,600	446
2011-08-17	475	475	475	475	1,300	475
2011-08-16	491	491	468	476	1,800	476
2011-08-15	475	491	475	491	3,400	491
2011-08-12	460	475	460	474	2,700	474
2011-08-11	431	443	431	443	1,800	443
2011-08-10	475	475	467	470	3,300	470
2011-08-09	416	438	404	434	12,500	434
2011-08-08	468	480	456	456	4,100	456
2011-08-05	456	488	454	470	13,600	470
2011-08-04	515	515	500	506	4,600	506
2011-08-03	520	520	496	515	9,700	515
2011-08-02	530	555	523	539	9,300	539
2011-08-01	534	534	515	532	6,400	532
2011-07-29	547	548	500	502	25,200	502
2011-07-28	557	559	550	554	3,700	554
2011-07-27	570	580	567	567	2,300	567
2011-07-26	590	598	580	580	2,400	580
2011-07-25	600	600	600	600	200	600
2011-07-22	598	605	595	605	3,800	605
2011-07-21	594	599	590	597	3,600	597
2011-07-20	595	596	594	594	6,300	594
2011-07-19	594	598	594	594	5,500	594
2011-07-15	588	594	588	594	3,800	594
2011-07-14	592	592	588	588	1,300	588
2011-07-13	597	600	590	590	3,500	590
2011-07-12	584	595	580	593	4,400	593
2011-07-11	600	603	576	580	27,300	580
2011-07-08	607	612	606	606	6,500	606
2011-07-07	615	615	605	614	13,200	614
2011-07-06	613	620	604	616	42,700	616
2011-07-05	656	683	650	663	12,400	663
2011-07-04	670	673	642	670	12,100	670
2011-07-01	635	664	630	664	9,400	664
2011-06-30	628	640	617	631	10,900	631
2011-06-29	617	628	608	628	5,800	628
2011-06-28	620	622	617	620	1,500	620
2011-06-27	620	623	612	623	5,200	623
2011-06-24	636	636	616	619	4,100	619
2011-06-23	630	630	621	628	4,200	628
2011-06-22	649	649	631	631	500	631
2011-06-21	650	665	620	639	7,300	639
2011-06-20	662	680	649	649	7,100	649
2011-06-17	674	689	660	669	16,600	669
2011-06-16	668	673	657	668	8,300	668
2011-06-15	657	675	649	673	14,500	673
2011-06-14	634	650	634	645	5,900	645
2011-06-13	633	657	615	633	15,200	633
2011-06-10	625	633	625	633	4,500	633
2011-06-09	629	630	608	622	8,400	622
2011-06-08	630	632	616	630	8,900	630
2011-06-07	605	630	605	622	6,500	622
2011-06-06	632	633	608	608	7,300	608
2011-06-03	609	630	604	625	12,600	625
2011-06-02	627	638	613	613	20,300	613
2011-06-01	650	670	648	648	27,100	648
2011-05-31	626	654	626	648	14,400	648
2011-05-30	634	634	602	625	13,500	625
2011-05-27	634	648	624	624	12,000	624
2011-05-26	607	627	603	627	5,900	627
2011-05-25	637	637	606	607	9,700	607
2011-05-24	624	649	600	600	20,700	600
2011-05-23	666	670	634	654	21,700	654
2011-05-20	680	680	671	675	8,700	675
2011-05-19	700	726	673	676	31,600	676
2011-05-18	699	702	689	691	14,800	691
2011-05-17	702	710	685	696	27,500	696
2011-05-16	732	749	705	709	25,800	709
2011-05-13	777	797	750	761	48,900	761
2011-05-12	770	808	750	798	84,900	798
2011-05-11	790	790	732	749	49,800	749
2011-05-10	770	794	745	752	80,400	752
2011-05-09	702	758	702	740	60,200	740
2011-05-06	670	694	670	689	12,500	689
2011-05-02	664	705	656	698	28,300	698
2011-04-28	686	686	651	667	54,300	667
2011-04-27	720	740	683	691	84,400	691
2011-04-26	710	830	678	735	319,100	735
2011-04-25	612	702	612	702	211,100	702
2011-04-22	590	604	571	602	43,200	602
2011-04-21	580	608	566	597	99,700	597
2011-04-20	528	589	525	575	73,200	575
2011-04-19	520	526	514	520	8,300	520
2011-04-18	510	525	509	525	19,100	525
2011-04-15	510	518	507	517	11,500	517
2011-04-14	497	500	493	500	1,800	500
2011-04-13	488	510	488	497	6,300	497
2011-04-12	521	521	497	497	12,700	497
2011-04-11	515	533	511	521	29,100	521
2011-04-08	470	512	466	512	21,800	512
2011-04-07	483	491	475	477	12,800	477
2011-04-06	496	496	460	475	53,300	475
2011-04-05	519	529	501	506	33,700	506
2011-04-04	518	535	496	500	28,800	500
2011-04-01	544	544	477	514	56,500	514
2011-03-31	536	586	536	555	52,200	555
2011-03-30	548	550	520	535	31,900	535
2011-03-29	499	550	476	550	34,500	550
2011-03-28	500	514	470	495	37,600	495
2011-03-25	484	530	470	485	81,000	485
2011-03-24	410	469	410	452	20,300	452
2011-03-23	410	417	401	409	11,400	409
2011-03-22	370	404	369	400	10,000	400
2011-03-18	328	353	328	344	11,600	344
2011-03-17	340	341	330	341	1,900	341
2011-03-16	313	355	313	340	1,800	340
2011-03-15	355	355	275	321	16,300	321
2011-03-14	346	370	346	355	13,900	355
2011-03-11	423	426	423	426	2,100	426
2011-03-10	433	433	428	428	2,300	428
2011-03-09	435	440	430	438	3,900	438
2011-03-08	435	440	432	432	2,600	432
2011-03-07	440	440	435	435	2,000	435
2011-03-04	458	459	439	440	2,300	440
2011-03-03	445	445	440	440	700	440
2011-03-02	444	445	436	440	5,400	440
2011-03-01	439	445	439	444	2,200	444
2011-02-28	432	437	432	437	1,400	437
2011-02-25	439	439	425	430	4,200	430
2011-02-24	451	464	445	450	3,700	450
2011-02-23	462	469	460	466	1,500	466
2011-02-22	470	470	462	462	1,600	462
2011-02-21	478	478	462	472	2,300	472
2011-02-18	480	485	470	477	4,000	477
2011-02-17	482	482	470	475	8,000	475
2011-02-16	475	482	475	480	2,800	480
2011-02-15	465	481	465	475	2,600	475
2011-02-14	463	470	462	464	3,600	464
2011-02-10	479	479	460	467	15,200	467
2011-02-09	447	455	443	455	2,800	455
2011-02-08	458	458	442	446	7,300	446
2011-02-07	447	450	446	447	2,300	447
2011-02-04	442	456	442	450	7,300	450
2011-02-03	439	449	437	439	2,700	439
2011-02-02	445	445	437	439	1,500	439
2011-01-31	438	440	438	440	4,300	440
2011-01-28	439	439	438	438	200	438
2011-01-27	438	450	433	440	2,000	440
2011-01-26	429	436	429	430	2,300	430
2011-01-25	424	430	423	428	2,000	428
2011-01-24	425	429	422	429	600	429
2011-01-21	433	433	426	426	6,500	426
2011-01-20	442	444	434	434	3,600	434
2011-01-19	441	442	439	439	2,700	439
2011-01-18	442	442	436	440	3,300	440
2011-01-17	442	442	436	436	3,100	436
2011-01-14	444	444	440	440	3,000	440
2011-01-13	447	448	441	443	3,700	443
2011-01-12	447	450	444	445	4,100	445
2011-01-11	449	451	443	446	2,100	446
2011-01-07	431	440	430	440	3,800	440
2011-01-06	432	435	429	432	6,200	432
2011-01-05	426	430	422	430	5,800	430
2011-01-04	422	428	422	426	800	426

分割・併合履歴：なし

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

6469 (株)放電精密加工研究所 の時系列データ [2011年度]

6469 (株)放電精密加工研究所の時系列データ [2011年度]