6469 (株)放電精密加工研究所 の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 1,160 | 1,200 | 1,160 | 1,200 | 5,000 | 1,200 |
| 2000-12-27 | 1,180 | 1,190 | 1,180 | 1,180 | 6,000 | 1,180 |
| 2000-12-26 | 1,190 | 1,190 | 1,190 | 1,190 | 1,000 | 1,190 |
| 2000-12-25 | 1,210 | 1,210 | 1,210 | 1,210 | 4,000 | 1,210 |
| 2000-12-22 | 1,000 | 1,040 | 1,000 | 1,030 | 11,000 | 1,030 |
| 2000-12-21 | 1,040 | 1,040 | 980 | 1,010 | 35,000 | 1,010 |
| 2000-12-20 | 1,120 | 1,120 | 1,050 | 1,080 | 21,000 | 1,080 |
| 2000-12-19 | 1,230 | 1,230 | 1,120 | 1,120 | 30,000 | 1,120 |
| 2000-12-18 | 1,220 | 1,230 | 1,200 | 1,230 | 17,000 | 1,230 |
| 2000-12-15 | 1,230 | 1,230 | 1,210 | 1,220 | 28,000 | 1,220 |
| 2000-12-14 | 1,240 | 1,260 | 1,180 | 1,230 | 30,000 | 1,230 |
| 2000-12-13 | 1,260 | 1,260 | 1,210 | 1,230 | 14,000 | 1,230 |
| 2000-12-12 | 1,250 | 1,280 | 1,200 | 1,260 | 18,000 | 1,260 |
| 2000-12-11 | 1,280 | 1,280 | 1,230 | 1,250 | 15,000 | 1,250 |
| 2000-12-08 | 1,320 | 1,330 | 1,280 | 1,300 | 40,000 | 1,300 |
| 2000-12-07 | 1,180 | 1,350 | 1,180 | 1,300 | 98,000 | 1,300 |
| 2000-12-06 | 1,230 | 1,230 | 1,180 | 1,200 | 19,000 | 1,200 |
| 2000-12-05 | 1,250 | 1,250 | 1,190 | 1,220 | 18,000 | 1,220 |
| 2000-12-04 | 1,230 | 1,290 | 1,230 | 1,250 | 65,000 | 1,250 |
| 2000-12-01 | 1,190 | 1,250 | 1,170 | 1,230 | 64,000 | 1,230 |
| 2000-11-30 | 1,150 | 1,260 | 1,150 | 1,200 | 174,000 | 1,200 |
| 2000-11-29 | 1,080 | 1,130 | 1,070 | 1,130 | 40,000 | 1,130 |
| 2000-11-28 | 1,020 | 1,080 | 1,020 | 1,080 | 23,000 | 1,080 |
| 2000-11-27 | 1,050 | 1,060 | 1,020 | 1,020 | 10,000 | 1,020 |
| 2000-11-24 | 1,020 | 1,070 | 1,020 | 1,070 | 15,000 | 1,070 |
| 2000-11-22 | 1,060 | 1,060 | 1,020 | 1,030 | 26,000 | 1,030 |
| 2000-11-21 | 1,110 | 1,110 | 1,040 | 1,080 | 39,000 | 1,080 |
| 2000-11-20 | 1,070 | 1,150 | 1,070 | 1,110 | 93,000 | 1,110 |
| 2000-11-17 | 1,040 | 1,180 | 1,030 | 1,070 | 194,000 | 1,070 |
| 2000-11-16 | 910 | 1,000 | 900 | 1,000 | 83,000 | 1,000 |
| 2000-11-15 | 900 | 900 | 890 | 900 | 14,000 | 900 |
| 2000-11-14 | 860 | 870 | 860 | 860 | 9,000 | 860 |
| 2000-11-13 | 880 | 880 | 850 | 861 | 9,000 | 861 |
| 2000-11-10 | 900 | 915 | 890 | 890 | 9,000 | 890 |
| 2000-11-09 | 920 | 920 | 900 | 900 | 12,000 | 900 |
| 2000-11-08 | 906 | 920 | 900 | 920 | 17,000 | 920 |
| 2000-11-07 | 865 | 900 | 865 | 900 | 12,000 | 900 |
| 2000-11-06 | 851 | 861 | 851 | 860 | 6,000 | 860 |
| 2000-11-02 | 850 | 850 | 850 | 850 | 2,000 | 850 |
| 2000-11-01 | 820 | 830 | 820 | 830 | 8,000 | 830 |
| 2000-10-31 | 800 | 800 | 800 | 800 | 9,000 | 800 |
| 2000-10-30 | 830 | 830 | 800 | 800 | 12,000 | 800 |
| 2000-10-27 | 810 | 810 | 800 | 800 | 4,000 | 800 |
| 2000-10-26 | 838 | 838 | 800 | 800 | 10,000 | 800 |
| 2000-10-25 | 805 | 806 | 805 | 805 | 3,000 | 805 |
| 2000-10-24 | 810 | 822 | 800 | 800 | 8,000 | 800 |
| 2000-10-20 | 812 | 830 | 812 | 830 | 2,000 | 830 |
| 2000-10-19 | 812 | 812 | 812 | 812 | 1,000 | 812 |
| 2000-10-18 | 812 | 812 | 812 | 812 | 2,000 | 812 |
| 2000-10-17 | 830 | 830 | 830 | 830 | 2,000 | 830 |
| 2000-10-16 | 830 | 830 | 830 | 830 | 3,000 | 830 |
| 2000-10-12 | 845 | 850 | 845 | 850 | 2,000 | 850 |
| 2000-10-11 | 870 | 870 | 850 | 858 | 8,000 | 858 |
| 2000-10-10 | 900 | 900 | 890 | 890 | 2,000 | 890 |
| 2000-10-06 | 900 | 902 | 900 | 900 | 8,000 | 900 |
| 2000-10-05 | 902 | 902 | 900 | 900 | 4,000 | 900 |
| 2000-10-04 | 861 | 900 | 861 | 898 | 10,000 | 898 |
| 2000-10-03 | 880 | 880 | 860 | 860 | 2,000 | 860 |
| 2000-10-02 | 900 | 930 | 900 | 900 | 16,000 | 900 |
| 2000-09-29 | 900 | 900 | 900 | 900 | 5,000 | 900 |
| 2000-09-28 | 900 | 900 | 890 | 900 | 3,000 | 900 |
| 2000-09-27 | 917 | 925 | 870 | 925 | 13,000 | 925 |
| 2000-09-26 | 939 | 940 | 920 | 930 | 10,000 | 930 |
| 2000-09-25 | 920 | 970 | 900 | 950 | 31,000 | 950 |
| 2000-09-22 | 849 | 900 | 849 | 890 | 12,000 | 890 |
| 2000-09-21 | 836 | 850 | 830 | 850 | 11,000 | 850 |
| 2000-09-20 | 820 | 830 | 820 | 830 | 5,000 | 830 |
| 2000-09-18 | 820 | 820 | 820 | 820 | 1,000 | 820 |
| 2000-09-14 | 820 | 820 | 820 | 820 | 1,000 | 820 |
| 2000-09-13 | 820 | 820 | 820 | 820 | 2,000 | 820 |
| 2000-09-12 | 850 | 850 | 850 | 850 | 3,000 | 850 |
| 2000-09-11 | 850 | 850 | 850 | 850 | 1,000 | 850 |
| 2000-09-07 | 849 | 850 | 849 | 850 | 8,000 | 850 |
| 2000-09-06 | 850 | 850 | 850 | 850 | 3,000 | 850 |
| 2000-09-05 | 782 | 800 | 782 | 800 | 3,000 | 800 |
| 2000-09-04 | 780 | 780 | 780 | 780 | 2,000 | 780 |
| 2000-09-01 | 767 | 767 | 766 | 766 | 3,000 | 766 |
| 2000-08-31 | 755 | 761 | 755 | 761 | 2,000 | 761 |
| 2000-08-30 | 750 | 755 | 750 | 755 | 3,000 | 755 |
| 2000-08-29 | 761 | 761 | 750 | 750 | 4,000 | 750 |
| 2000-08-25 | 800 | 800 | 800 | 800 | 1,000 | 800 |
| 2000-08-24 | 800 | 800 | 800 | 800 | 1,000 | 800 |
| 2000-08-23 | 810 | 810 | 800 | 800 | 5,000 | 800 |
| 2000-08-22 | 810 | 815 | 810 | 815 | 2,000 | 815 |
| 2000-08-21 | 805 | 805 | 805 | 805 | 3,000 | 805 |
| 2000-08-18 | 830 | 830 | 800 | 800 | 5,000 | 800 |
| 2000-08-17 | 831 | 831 | 830 | 830 | 2,000 | 830 |
| 2000-08-16 | 840 | 840 | 830 | 830 | 2,000 | 830 |
| 2000-08-15 | 800 | 800 | 800 | 800 | 1,000 | 800 |
| 2000-08-14 | 800 | 800 | 800 | 800 | 1,000 | 800 |
| 2000-08-02 | 815 | 815 | 815 | 815 | 3,000 | 815 |
| 2000-08-01 | 815 | 815 | 815 | 815 | 2,000 | 815 |
| 2000-07-31 | 815 | 815 | 815 | 815 | 5,000 | 815 |
| 2000-07-26 | 860 | 860 | 860 | 860 | 1,000 | 860 |
| 2000-07-25 | 860 | 860 | 838 | 838 | 3,000 | 838 |
| 2000-07-24 | 930 | 930 | 900 | 900 | 6,000 | 900 |
| 2000-07-21 | 890 | 920 | 890 | 920 | 25,000 | 920 |
| 2000-07-19 | 890 | 890 | 890 | 890 | 2,000 | 890 |
| 2000-07-18 | 890 | 890 | 890 | 890 | 2,000 | 890 |
| 2000-07-17 | 900 | 900 | 895 | 895 | 13,000 | 895 |
| 2000-07-14 | 895 | 900 | 895 | 895 | 6,000 | 895 |
| 2000-07-13 | 890 | 891 | 890 | 890 | 5,000 | 890 |
| 2000-07-12 | 935 | 935 | 900 | 910 | 5,000 | 910 |
| 2000-07-11 | 950 | 950 | 945 | 945 | 11,000 | 945 |
| 2000-07-10 | 970 | 980 | 945 | 945 | 17,000 | 945 |
| 2000-07-07 | 950 | 980 | 940 | 940 | 17,000 | 940 |
| 2000-07-06 | 980 | 980 | 900 | 920 | 19,000 | 920 |
| 2000-07-05 | 940 | 1,010 | 940 | 980 | 82,000 | 980 |
| 2000-07-04 | 852 | 920 | 850 | 920 | 40,000 | 920 |
| 2000-07-03 | 800 | 820 | 800 | 820 | 14,000 | 820 |
| 2000-06-30 | 786 | 790 | 785 | 790 | 3,000 | 790 |
| 2000-06-29 | 800 | 800 | 785 | 785 | 5,000 | 785 |
| 2000-06-28 | 790 | 795 | 785 | 795 | 6,000 | 795 |
| 2000-06-27 | 800 | 800 | 780 | 790 | 5,000 | 790 |
| 2000-06-26 | 800 | 820 | 783 | 790 | 9,000 | 790 |
| 2000-06-23 | 819 | 819 | 790 | 800 | 20,000 | 800 |
| 2000-06-22 | 846 | 857 | 810 | 820 | 42,000 | 820 |
| 2000-06-21 | 670 | 760 | 670 | 760 | 21,000 | 760 |
| 2000-06-20 | 656 | 690 | 656 | 690 | 4,000 | 690 |
| 2000-06-19 | 660 | 660 | 651 | 651 | 3,000 | 651 |
| 2000-06-16 | 640 | 640 | 640 | 640 | 1,000 | 640 |
| 2000-06-15 | 653 | 653 | 653 | 653 | 1,000 | 653 |
| 2000-06-14 | 652 | 652 | 652 | 652 | 1,000 | 652 |
| 2000-06-13 | 652 | 652 | 652 | 652 | 1,000 | 652 |
| 2000-06-12 | 655 | 655 | 652 | 652 | 3,000 | 652 |
| 2000-06-09 | 650 | 650 | 650 | 650 | 1,000 | 650 |
| 2000-06-08 | 645 | 645 | 645 | 645 | 3,000 | 645 |
| 2000-06-07 | 645 | 647 | 645 | 645 | 6,000 | 645 |
| 2000-06-06 | 649 | 649 | 645 | 645 | 2,000 | 645 |
| 2000-06-05 | 643 | 645 | 640 | 645 | 12,000 | 645 |
| 2000-06-02 | 640 | 645 | 640 | 640 | 5,000 | 640 |
| 2000-06-01 | 630 | 630 | 630 | 630 | 1,000 | 630 |
| 2000-05-31 | 610 | 616 | 610 | 616 | 2,000 | 616 |
| 2000-05-30 | 610 | 610 | 610 | 610 | 3,000 | 610 |
| 2000-05-29 | 610 | 630 | 601 | 601 | 5,000 | 601 |
| 2000-05-26 | 620 | 620 | 610 | 610 | 6,000 | 610 |
| 2000-05-25 | 620 | 620 | 612 | 620 | 7,000 | 620 |
| 2000-05-24 | 620 | 620 | 600 | 610 | 4,000 | 610 |
| 2000-05-22 | 650 | 650 | 650 | 650 | 2,000 | 650 |
| 2000-05-19 | 675 | 675 | 650 | 650 | 6,000 | 650 |
| 2000-05-18 | 680 | 680 | 675 | 675 | 8,000 | 675 |
| 2000-05-17 | 685 | 685 | 680 | 680 | 4,000 | 680 |
| 2000-05-16 | 680 | 694 | 680 | 694 | 5,000 | 694 |
| 2000-05-15 | 681 | 685 | 680 | 680 | 8,000 | 680 |
| 2000-05-12 | 681 | 681 | 681 | 681 | 1,000 | 681 |
| 2000-05-11 | 680 | 681 | 670 | 681 | 8,000 | 681 |
| 2000-05-09 | 680 | 680 | 680 | 680 | 2,000 | 680 |
| 2000-05-08 | 665 | 665 | 665 | 665 | 2,000 | 665 |
| 2000-05-01 | 690 | 690 | 690 | 690 | 1,000 | 690 |
| 2000-04-28 | 700 | 700 | 700 | 700 | 12,000 | 700 |
| 2000-04-27 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 2000-04-25 | 700 | 711 | 700 | 711 | 4,000 | 711 |
| 2000-04-24 | 631 | 680 | 630 | 680 | 4,000 | 680 |
| 2000-04-21 | 632 | 632 | 610 | 610 | 5,000 | 610 |
| 2000-04-20 | 630 | 631 | 630 | 631 | 4,000 | 631 |
| 2000-04-19 | 639 | 639 | 630 | 631 | 9,000 | 631 |
| 2000-04-18 | 645 | 645 | 640 | 640 | 6,000 | 640 |
| 2000-04-17 | 660 | 660 | 605 | 640 | 6,000 | 640 |
| 2000-04-14 | 740 | 740 | 700 | 700 | 2,000 | 700 |
| 2000-04-13 | 680 | 750 | 680 | 750 | 5,000 | 750 |
| 2000-04-12 | 670 | 670 | 670 | 670 | 1,000 | 670 |
| 2000-04-11 | 665 | 665 | 660 | 660 | 9,000 | 660 |
| 2000-04-10 | 665 | 670 | 665 | 670 | 6,000 | 670 |
| 2000-04-06 | 660 | 660 | 660 | 660 | 5,000 | 660 |
| 2000-04-05 | 660 | 660 | 652 | 652 | 4,000 | 652 |
| 2000-04-04 | 680 | 680 | 680 | 680 | 3,000 | 680 |
| 2000-04-03 | 680 | 681 | 680 | 680 | 13,000 | 680 |
| 2000-03-30 | 681 | 681 | 680 | 680 | 2,000 | 680 |
| 2000-03-29 | 690 | 690 | 680 | 680 | 2,000 | 680 |
| 2000-03-28 | 685 | 685 | 680 | 680 | 2,000 | 680 |
| 2000-03-27 | 685 | 685 | 670 | 670 | 2,000 | 670 |
| 2000-03-24 | 700 | 700 | 685 | 685 | 5,000 | 685 |
| 2000-03-23 | 700 | 700 | 680 | 680 | 5,000 | 680 |
| 2000-03-22 | 690 | 700 | 689 | 700 | 9,000 | 700 |
| 2000-03-21 | 700 | 700 | 690 | 690 | 5,000 | 690 |
| 2000-03-17 | 700 | 700 | 700 | 700 | 2,000 | 700 |
| 2000-03-16 | 700 | 700 | 700 | 700 | 4,000 | 700 |
| 2000-03-14 | 711 | 711 | 673 | 673 | 8,000 | 673 |
| 2000-03-13 | 750 | 750 | 711 | 711 | 10,000 | 711 |
| 2000-03-10 | 750 | 750 | 750 | 750 | 2,000 | 750 |
| 2000-03-09 | 725 | 725 | 720 | 720 | 5,000 | 720 |
| 2000-03-08 | 749 | 750 | 710 | 715 | 14,000 | 715 |
| 2000-03-07 | 780 | 780 | 750 | 750 | 6,000 | 750 |
| 2000-03-03 | 846 | 847 | 840 | 840 | 9,000 | 840 |
| 2000-03-02 | 930 | 930 | 846 | 846 | 25,000 | 846 |
| 2000-03-01 | 762 | 846 | 762 | 846 | 16,000 | 846 |
| 2000-02-29 | 740 | 746 | 736 | 746 | 8,000 | 746 |
| 2000-02-28 | 730 | 740 | 730 | 736 | 5,000 | 736 |
| 2000-02-25 | 721 | 730 | 721 | 730 | 3,000 | 730 |
| 2000-02-24 | 730 | 740 | 730 | 730 | 3,000 | 730 |
| 2000-02-23 | 726 | 730 | 726 | 730 | 7,000 | 730 |
| 2000-02-22 | 750 | 750 | 721 | 721 | 10,000 | 721 |
| 2000-02-21 | 779 | 789 | 730 | 740 | 8,000 | 740 |
| 2000-02-18 | 780 | 780 | 760 | 760 | 8,000 | 760 |
| 2000-02-17 | 750 | 760 | 750 | 760 | 2,000 | 760 |
| 2000-02-16 | 800 | 800 | 750 | 760 | 10,000 | 760 |
| 2000-02-15 | 820 | 820 | 780 | 780 | 14,000 | 780 |
| 2000-02-10 | 820 | 840 | 801 | 820 | 13,000 | 820 |
| 2000-02-09 | 800 | 821 | 800 | 820 | 12,000 | 820 |
| 2000-02-08 | 819 | 820 | 800 | 800 | 6,000 | 800 |
| 2000-02-07 | 800 | 819 | 790 | 819 | 5,000 | 819 |
| 2000-02-04 | 800 | 820 | 790 | 800 | 10,000 | 800 |
| 2000-02-03 | 800 | 800 | 790 | 790 | 10,000 | 790 |
| 2000-02-02 | 777 | 790 | 770 | 790 | 13,000 | 790 |
| 2000-02-01 | 751 | 790 | 751 | 760 | 6,000 | 760 |
| 2000-01-31 | 750 | 750 | 730 | 740 | 13,000 | 740 |
| 2000-01-28 | 730 | 740 | 720 | 730 | 6,000 | 730 |
| 2000-01-27 | 721 | 721 | 720 | 720 | 8,000 | 720 |
| 2000-01-26 | 760 | 760 | 720 | 720 | 8,000 | 720 |
| 2000-01-24 | 800 | 800 | 790 | 790 | 3,000 | 790 |
| 2000-01-20 | 770 | 770 | 710 | 750 | 8,000 | 750 |
| 2000-01-19 | 800 | 800 | 755 | 770 | 6,000 | 770 |
| 2000-01-18 | 800 | 830 | 800 | 800 | 12,000 | 800 |
| 2000-01-17 | 750 | 800 | 750 | 800 | 10,000 | 800 |
| 2000-01-14 | 700 | 750 | 700 | 750 | 5,000 | 750 |
| 2000-01-13 | 680 | 700 | 670 | 700 | 11,000 | 700 |
| 2000-01-12 | 680 | 700 | 680 | 700 | 10,000 | 700 |
| 2000-01-11 | 680 | 700 | 650 | 670 | 12,000 | 670 |
| 2000-01-07 | 700 | 700 | 660 | 660 | 6,000 | 660 |
| 2000-01-06 | 710 | 710 | 680 | 690 | 11,000 | 690 |
| 2000-01-05 | 750 | 750 | 730 | 730 | 20,000 | 730 |
| 2000-01-04 | 750 | 750 | 750 | 750 | 2,000 | 750 |
分割・併合履歴 ： なし