6469 (株)放電精密加工研究所 の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-30 | 770 | 770 | 770 | 770 | 1,000 | 770 |
| 1999-12-29 | 720 | 770 | 720 | 770 | 5,000 | 770 |
| 1999-12-28 | 700 | 706 | 690 | 700 | 34,000 | 700 |
| 1999-12-27 | 664 | 680 | 664 | 680 | 8,000 | 680 |
| 1999-12-24 | 669 | 669 | 651 | 660 | 21,000 | 660 |
| 1999-12-22 | 681 | 695 | 672 | 672 | 10,000 | 672 |
| 1999-12-21 | 672 | 675 | 672 | 675 | 4,000 | 675 |
| 1999-12-20 | 661 | 670 | 661 | 670 | 16,000 | 670 |
| 1999-12-17 | 700 | 710 | 680 | 700 | 8,000 | 700 |
| 1999-12-16 | 752 | 752 | 700 | 700 | 8,000 | 700 |
| 1999-12-15 | 711 | 740 | 710 | 740 | 18,000 | 740 |
| 1999-12-14 | 770 | 770 | 710 | 710 | 13,000 | 710 |
| 1999-12-13 | 760 | 799 | 760 | 770 | 4,000 | 770 |
| 1999-12-10 | 798 | 798 | 750 | 750 | 6,000 | 750 |
| 1999-12-09 | 800 | 800 | 800 | 800 | 1,000 | 800 |
| 1999-12-08 | 800 | 800 | 790 | 800 | 8,000 | 800 |
| 1999-12-07 | 860 | 860 | 800 | 800 | 15,000 | 800 |
| 1999-12-06 | 820 | 850 | 820 | 850 | 7,000 | 850 |
| 1999-12-03 | 800 | 810 | 800 | 800 | 19,000 | 800 |
| 1999-12-02 | 850 | 850 | 810 | 810 | 6,000 | 810 |
| 1999-12-01 | 880 | 880 | 840 | 840 | 10,000 | 840 |
| 1999-11-30 | 900 | 910 | 890 | 890 | 14,000 | 890 |
| 1999-11-29 | 900 | 901 | 900 | 900 | 8,000 | 900 |
| 1999-11-26 | 890 | 900 | 890 | 900 | 13,000 | 900 |
| 1999-11-25 | 902 | 920 | 882 | 882 | 9,000 | 882 |
| 1999-11-24 | 950 | 950 | 902 | 902 | 21,000 | 902 |
| 1999-11-22 | 1,000 | 1,000 | 950 | 950 | 10,000 | 950 |
| 1999-11-19 | 1,050 | 1,050 | 1,000 | 1,000 | 12,000 | 1,000 |
| 1999-11-18 | 1,000 | 1,050 | 1,000 | 1,030 | 7,000 | 1,030 |
| 1999-11-17 | 950 | 970 | 950 | 961 | 7,000 | 961 |
| 1999-11-16 | 980 | 990 | 950 | 950 | 21,000 | 950 |
| 1999-11-15 | 1,050 | 1,050 | 970 | 970 | 14,000 | 970 |
| 1999-11-12 | 1,080 | 1,140 | 1,020 | 1,040 | 16,000 | 1,040 |
| 1999-11-11 | 1,110 | 1,110 | 1,080 | 1,080 | 13,000 | 1,080 |
| 1999-11-10 | 1,150 | 1,150 | 1,100 | 1,110 | 30,000 | 1,110 |
| 1999-11-09 | 1,200 | 1,200 | 1,150 | 1,150 | 12,000 | 1,150 |
| 1999-11-08 | 1,280 | 1,290 | 1,200 | 1,200 | 26,000 | 1,200 |
| 1999-11-05 | 1,290 | 1,290 | 1,180 | 1,280 | 34,000 | 1,280 |
| 1999-11-04 | 1,350 | 1,350 | 1,250 | 1,290 | 42,000 | 1,290 |
| 1999-11-02 | 1,280 | 1,340 | 1,200 | 1,320 | 142,000 | 1,320 |
| 1999-11-01 | 1,180 | 1,260 | 1,160 | 1,260 | 146,000 | 1,260 |
| 1999-10-29 | 970 | 1,060 | 963 | 1,060 | 17,000 | 1,060 |
| 1999-10-28 | 970 | 970 | 930 | 960 | 12,000 | 960 |
| 1999-10-27 | 1,030 | 1,030 | 970 | 970 | 10,000 | 970 |
| 1999-10-26 | 1,040 | 1,040 | 1,020 | 1,030 | 9,000 | 1,030 |
| 1999-10-25 | 1,060 | 1,070 | 1,060 | 1,060 | 9,000 | 1,060 |
| 1999-10-22 | 1,030 | 1,040 | 1,030 | 1,040 | 8,000 | 1,040 |
| 1999-10-21 | 1,170 | 1,170 | 1,040 | 1,040 | 7,000 | 1,040 |
| 1999-10-20 | 1,070 | 1,150 | 1,060 | 1,150 | 23,000 | 1,150 |
| 1999-10-19 | 1,050 | 1,050 | 1,050 | 1,050 | 7,000 | 1,050 |
| 1999-10-18 | 1,050 | 1,050 | 990 | 1,030 | 6,000 | 1,030 |
| 1999-10-15 | 1,190 | 1,190 | 1,130 | 1,130 | 16,000 | 1,130 |
| 1999-10-14 | 1,110 | 1,180 | 1,090 | 1,140 | 22,000 | 1,140 |
| 1999-10-13 | 1,160 | 1,190 | 1,100 | 1,180 | 53,000 | 1,180 |
| 1999-10-12 | 1,250 | 1,250 | 1,180 | 1,200 | 49,000 | 1,200 |
| 1999-10-08 | 1,340 | 1,340 | 1,210 | 1,270 | 70,000 | 1,270 |
| 1999-10-07 | 1,410 | 1,480 | 1,300 | 1,340 | 95,000 | 1,340 |
| 1999-10-06 | 1,590 | 1,590 | 1,380 | 1,400 | 355,000 | 1,400 |
| 1999-10-05 | 1,460 | 1,500 | 1,380 | 1,500 | 563,000 | 1,500 |
| 1999-10-04 | 1,200 | 1,300 | 1,120 | 1,300 | 744,000 | 1,300 |
| 1999-10-01 | 1,100 | 1,100 | 1,100 | 1,100 | 486,000 | 1,100 |
分割・併合履歴 ： なし