6469 (株)放電精密加工研究所 の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 920 | 920 | 860 | 860 | 4,800 | 860 |
| 2001-12-26 | 950 | 950 | 940 | 940 | 600 | 940 |
| 2001-12-21 | 950 | 950 | 950 | 950 | 100 | 950 |
| 2001-12-20 | 970 | 970 | 960 | 960 | 200 | 960 |
| 2001-12-19 | 980 | 980 | 980 | 980 | 100 | 980 |
| 2001-12-18 | 980 | 980 | 980 | 980 | 100 | 980 |
| 2001-12-17 | 990 | 990 | 980 | 980 | 7,300 | 980 |
| 2001-12-14 | 981 | 990 | 980 | 980 | 4,500 | 980 |
| 2001-12-13 | 1,020 | 1,020 | 980 | 980 | 300 | 980 |
| 2001-12-12 | 990 | 990 | 980 | 980 | 200 | 980 |
| 2001-12-11 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 | 1,000 |
| 2001-12-10 | 1,020 | 1,040 | 1,010 | 1,040 | 3,800 | 1,040 |
| 2001-12-07 | 1,010 | 1,020 | 1,010 | 1,020 | 500 | 1,020 |
| 2001-12-06 | 1,040 | 1,040 | 1,030 | 1,040 | 3,800 | 1,040 |
| 2001-12-04 | 1,060 | 1,060 | 1,060 | 1,060 | 600 | 1,060 |
| 2001-12-03 | 1,060 | 1,060 | 1,060 | 1,060 | 100 | 1,060 |
| 2001-11-30 | 1,090 | 1,100 | 1,090 | 1,100 | 2,200 | 1,100 |
| 2001-11-29 | 1,090 | 1,090 | 1,090 | 1,090 | 100 | 1,090 |
| 2001-11-26 | 1,100 | 1,140 | 1,100 | 1,130 | 4,700 | 1,130 |
| 2001-11-22 | 1,100 | 1,100 | 1,100 | 1,100 | 200 | 1,100 |
| 2001-11-21 | 1,100 | 1,130 | 1,100 | 1,130 | 3,900 | 1,130 |
| 2001-11-20 | 1,130 | 1,130 | 1,100 | 1,100 | 2,400 | 1,100 |
| 2001-11-19 | 1,130 | 1,130 | 1,120 | 1,130 | 7,600 | 1,130 |
| 2001-11-16 | 1,120 | 1,130 | 1,110 | 1,120 | 3,700 | 1,120 |
| 2001-11-15 | 1,120 | 1,120 | 1,120 | 1,120 | 3,000 | 1,120 |
| 2001-11-14 | 1,100 | 1,100 | 1,100 | 1,100 | 100 | 1,100 |
| 2001-11-12 | 1,080 | 1,100 | 1,050 | 1,050 | 800 | 1,050 |
| 2001-11-09 | 1,120 | 1,120 | 1,080 | 1,100 | 1,600 | 1,100 |
| 2001-11-08 | 1,110 | 1,110 | 1,110 | 1,110 | 100 | 1,110 |
| 2001-11-07 | 1,130 | 1,130 | 1,130 | 1,130 | 200 | 1,130 |
| 2001-11-06 | 1,170 | 1,170 | 1,100 | 1,130 | 1,100 | 1,130 |
| 2001-11-05 | 1,110 | 1,110 | 1,100 | 1,100 | 3,400 | 1,100 |
| 2001-11-02 | 1,100 | 1,100 | 1,000 | 1,000 | 2,900 | 1,000 |
| 2001-10-31 | 1,130 | 1,130 | 1,130 | 1,130 | 2,200 | 1,130 |
| 2001-10-29 | 1,180 | 1,180 | 1,180 | 1,180 | 400 | 1,180 |
| 2001-10-26 | 1,180 | 1,180 | 1,180 | 1,180 | 200 | 1,180 |
| 2001-10-24 | 1,100 | 1,150 | 1,100 | 1,150 | 1,400 | 1,150 |
| 2001-10-19 | 1,260 | 1,260 | 1,260 | 1,260 | 600 | 1,260 |
| 2001-10-17 | 1,200 | 1,260 | 1,200 | 1,260 | 1,200 | 1,260 |
| 2001-10-16 | 1,200 | 1,200 | 1,200 | 1,200 | 1,200 | 1,200 |
| 2001-10-15 | 1,200 | 1,200 | 1,200 | 1,200 | 100 | 1,200 |
| 2001-10-12 | 1,200 | 1,200 | 1,200 | 1,200 | 100 | 1,200 |
| 2001-10-11 | 1,000 | 1,180 | 1,000 | 1,180 | 1,200 | 1,180 |
| 2001-10-10 | 1,000 | 1,000 | 1,000 | 1,000 | 500 | 1,000 |
| 2001-10-09 | 1,000 | 1,000 | 1,000 | 1,000 | 100 | 1,000 |
| 2001-10-05 | 1,050 | 1,050 | 1,050 | 1,050 | 200 | 1,050 |
| 2001-09-28 | 1,180 | 1,180 | 1,180 | 1,180 | 2,000 | 1,180 |
| 2001-09-27 | 1,190 | 1,190 | 1,180 | 1,180 | 200 | 1,180 |
| 2001-09-25 | 1,400 | 1,400 | 1,400 | 1,400 | 300 | 1,400 |
| 2001-08-31 | 1,640 | 1,640 | 1,570 | 1,600 | 3,700 | 1,600 |
| 2001-08-29 | 1,600 | 1,600 | 1,600 | 1,600 | 500 | 1,600 |
| 2001-08-28 | 1,600 | 1,600 | 1,600 | 1,600 | 1,000 | 1,600 |
| 2001-08-16 | 1,600 | 1,600 | 1,600 | 1,600 | 3,000 | 1,600 |
| 2001-08-13 | 1,600 | 1,600 | 1,600 | 1,600 | 2,600 | 1,600 |
| 2001-08-06 | 1,680 | 1,700 | 1,680 | 1,680 | 800 | 1,680 |
| 2001-08-01 | 1,640 | 1,640 | 1,640 | 1,640 | 600 | 1,640 |
| 2001-07-26 | 1,640 | 1,640 | 1,640 | 1,640 | 100 | 1,640 |
| 2001-07-25 | 1,620 | 1,640 | 1,620 | 1,640 | 1,100 | 1,640 |
| 2001-07-24 | 1,620 | 1,620 | 1,610 | 1,610 | 2,200 | 1,610 |
| 2001-07-19 | 1,650 | 1,650 | 1,620 | 1,620 | 1,500 | 1,620 |
| 2001-07-18 | 1,610 | 1,620 | 1,610 | 1,620 | 200 | 1,620 |
| 2001-07-16 | 1,700 | 1,700 | 1,700 | 1,700 | 100 | 1,700 |
| 2001-07-12 | 1,700 | 1,700 | 1,650 | 1,650 | 5,100 | 1,650 |
| 2001-07-11 | 1,750 | 1,800 | 1,650 | 1,700 | 38,900 | 1,700 |
| 2001-07-10 | 1,750 | 1,750 | 1,750 | 1,750 | 3,700 | 1,750 |
| 2001-07-09 | 1,750 | 1,750 | 1,710 | 1,710 | 1,500 | 1,710 |
| 2001-07-06 | 1,770 | 1,770 | 1,710 | 1,750 | 6,500 | 1,750 |
| 2001-07-05 | 1,890 | 1,890 | 1,800 | 1,800 | 4,100 | 1,800 |
| 2001-07-04 | 1,880 | 1,880 | 1,880 | 1,880 | 100 | 1,880 |
| 2001-07-03 | 1,850 | 1,850 | 1,850 | 1,850 | 300 | 1,850 |
| 2001-07-02 | 1,900 | 1,900 | 1,800 | 1,800 | 5,300 | 1,800 |
| 2001-06-29 | 1,770 | 1,800 | 1,770 | 1,800 | 4,000 | 1,800 |
| 2001-06-28 | 1,750 | 1,750 | 1,750 | 1,750 | 1,000 | 1,750 |
| 2001-06-27 | 1,740 | 1,750 | 1,700 | 1,700 | 10,000 | 1,700 |
| 2001-06-26 | 1,800 | 1,800 | 1,750 | 1,750 | 8,000 | 1,750 |
| 2001-06-25 | 1,800 | 1,810 | 1,800 | 1,800 | 3,000 | 1,800 |
| 2001-06-20 | 1,850 | 1,850 | 1,850 | 1,850 | 4,000 | 1,850 |
| 2001-06-15 | 1,890 | 1,890 | 1,890 | 1,890 | 1,000 | 1,890 |
| 2001-06-14 | 1,940 | 1,940 | 1,940 | 1,940 | 2,000 | 1,940 |
| 2001-06-08 | 1,850 | 1,950 | 1,850 | 1,950 | 8,000 | 1,950 |
| 2001-06-06 | 1,900 | 1,900 | 1,900 | 1,900 | 2,000 | 1,900 |
| 2001-06-05 | 1,930 | 1,930 | 1,930 | 1,930 | 2,000 | 1,930 |
| 2001-06-04 | 1,980 | 2,000 | 1,940 | 1,950 | 14,000 | 1,950 |
| 2001-05-31 | 2,040 | 2,040 | 2,000 | 2,000 | 4,000 | 2,000 |
| 2001-05-30 | 2,100 | 2,100 | 2,060 | 2,060 | 6,000 | 2,060 |
| 2001-05-25 | 2,140 | 2,150 | 2,100 | 2,120 | 12,000 | 2,120 |
| 2001-05-24 | 2,110 | 2,110 | 2,080 | 2,110 | 20,000 | 2,110 |
| 2001-05-22 | 2,100 | 2,170 | 2,080 | 2,170 | 18,000 | 2,170 |
| 2001-05-21 | 2,100 | 2,100 | 2,100 | 2,100 | 1,000 | 2,100 |
| 2001-05-18 | 2,100 | 2,100 | 2,100 | 2,100 | 1,000 | 2,100 |
| 2001-05-17 | 2,130 | 2,140 | 2,100 | 2,140 | 17,000 | 2,140 |
| 2001-05-15 | 2,100 | 2,100 | 2,100 | 2,100 | 1,000 | 2,100 |
| 2001-05-14 | 2,140 | 2,140 | 2,100 | 2,140 | 13,000 | 2,140 |
| 2001-05-10 | 2,090 | 2,180 | 2,090 | 2,180 | 7,000 | 2,180 |
| 2001-05-09 | 2,050 | 2,100 | 2,040 | 2,100 | 7,000 | 2,100 |
| 2001-05-08 | 2,190 | 2,190 | 2,080 | 2,110 | 6,000 | 2,110 |
| 2001-05-07 | 2,090 | 2,200 | 2,090 | 2,200 | 6,000 | 2,200 |
| 2001-05-02 | 2,000 | 2,100 | 1,990 | 2,080 | 35,000 | 2,080 |
| 2001-05-01 | 1,800 | 1,990 | 1,790 | 1,990 | 16,000 | 1,990 |
| 2001-04-27 | 1,850 | 1,850 | 1,810 | 1,840 | 7,000 | 1,840 |
| 2001-04-26 | 1,920 | 1,920 | 1,870 | 1,870 | 10,000 | 1,870 |
| 2001-04-25 | 2,020 | 2,080 | 1,930 | 1,930 | 23,000 | 1,930 |
| 2001-04-24 | 1,740 | 1,990 | 1,740 | 1,990 | 15,000 | 1,990 |
| 2001-04-23 | 1,870 | 1,870 | 1,800 | 1,800 | 7,000 | 1,800 |
| 2001-04-20 | 2,000 | 2,000 | 1,860 | 1,870 | 32,000 | 1,870 |
| 2001-04-19 | 2,160 | 2,160 | 2,000 | 2,030 | 61,000 | 2,030 |
| 2001-04-18 | 2,270 | 2,280 | 2,100 | 2,280 | 99,000 | 2,280 |
| 2001-04-17 | 2,430 | 2,440 | 2,400 | 2,400 | 20,000 | 2,400 |
| 2001-04-16 | 2,360 | 2,440 | 2,340 | 2,440 | 4,000 | 2,440 |
| 2001-04-13 | 2,450 | 2,450 | 2,440 | 2,440 | 7,000 | 2,440 |
| 2001-04-12 | 2,400 | 2,470 | 2,400 | 2,470 | 32,000 | 2,470 |
| 2001-04-11 | 2,380 | 2,440 | 2,300 | 2,440 | 27,000 | 2,440 |
| 2001-04-10 | 2,440 | 2,440 | 2,380 | 2,420 | 5,000 | 2,420 |
| 2001-04-09 | 2,400 | 2,440 | 2,400 | 2,440 | 26,000 | 2,440 |
| 2001-04-06 | 2,450 | 2,450 | 2,380 | 2,440 | 33,000 | 2,440 |
| 2001-04-05 | 2,400 | 2,470 | 2,400 | 2,450 | 25,000 | 2,450 |
| 2001-04-04 | 2,290 | 2,450 | 2,290 | 2,400 | 54,000 | 2,400 |
| 2001-04-03 | 2,150 | 2,300 | 2,150 | 2,300 | 61,000 | 2,300 |
| 2001-04-02 | 2,210 | 2,210 | 2,130 | 2,200 | 7,000 | 2,200 |
| 2001-03-30 | 2,280 | 2,280 | 2,200 | 2,250 | 6,000 | 2,250 |
| 2001-03-29 | 2,300 | 2,300 | 2,160 | 2,280 | 22,000 | 2,280 |
| 2001-03-28 | 2,200 | 2,290 | 2,190 | 2,280 | 28,000 | 2,280 |
| 2001-03-27 | 2,250 | 2,250 | 2,160 | 2,160 | 14,000 | 2,160 |
| 2001-03-26 | 2,190 | 2,300 | 2,140 | 2,250 | 76,000 | 2,250 |
| 2001-03-23 | 1,990 | 2,150 | 1,990 | 2,100 | 56,000 | 2,100 |
| 2001-03-22 | 1,960 | 1,980 | 1,900 | 1,980 | 27,000 | 1,980 |
| 2001-03-21 | 1,950 | 1,950 | 1,920 | 1,920 | 2,000 | 1,920 |
| 2001-03-19 | 1,890 | 1,970 | 1,890 | 1,950 | 36,000 | 1,950 |
| 2001-03-16 | 1,860 | 1,880 | 1,850 | 1,850 | 4,000 | 1,850 |
| 2001-03-15 | 1,800 | 1,880 | 1,800 | 1,880 | 17,000 | 1,880 |
| 2001-03-14 | 1,820 | 1,820 | 1,820 | 1,820 | 1,000 | 1,820 |
| 2001-03-13 | 1,750 | 1,850 | 1,750 | 1,850 | 9,000 | 1,850 |
| 2001-03-12 | 1,750 | 1,800 | 1,710 | 1,800 | 6,000 | 1,800 |
| 2001-03-08 | 1,750 | 1,850 | 1,750 | 1,850 | 5,000 | 1,850 |
| 2001-03-07 | 1,740 | 1,750 | 1,740 | 1,750 | 8,000 | 1,750 |
| 2001-03-06 | 1,700 | 1,720 | 1,700 | 1,720 | 20,000 | 1,720 |
| 2001-03-02 | 1,800 | 1,800 | 1,790 | 1,800 | 8,000 | 1,800 |
| 2001-03-01 | 1,850 | 1,850 | 1,720 | 1,850 | 11,000 | 1,850 |
| 2001-02-28 | 1,890 | 1,900 | 1,890 | 1,900 | 3,000 | 1,900 |
| 2001-02-27 | 1,860 | 1,900 | 1,850 | 1,900 | 5,000 | 1,900 |
| 2001-02-26 | 1,920 | 1,920 | 1,850 | 1,850 | 4,000 | 1,850 |
| 2001-02-23 | 1,900 | 1,950 | 1,870 | 1,940 | 17,000 | 1,940 |
| 2001-02-22 | 1,890 | 1,940 | 1,830 | 1,940 | 20,000 | 1,940 |
| 2001-02-21 | 1,850 | 1,930 | 1,820 | 1,930 | 19,000 | 1,930 |
| 2001-02-20 | 1,900 | 1,900 | 1,840 | 1,860 | 6,000 | 1,860 |
| 2001-02-19 | 1,950 | 1,980 | 1,900 | 1,900 | 8,000 | 1,900 |
| 2001-02-16 | 1,900 | 1,980 | 1,860 | 1,980 | 28,000 | 1,980 |
| 2001-02-15 | 1,890 | 1,940 | 1,880 | 1,910 | 36,000 | 1,910 |
| 2001-02-14 | 1,780 | 1,860 | 1,780 | 1,850 | 33,000 | 1,850 |
| 2001-02-13 | 1,860 | 1,860 | 1,800 | 1,820 | 37,000 | 1,820 |
| 2001-02-09 | 1,800 | 1,900 | 1,800 | 1,890 | 33,000 | 1,890 |
| 2001-02-08 | 1,840 | 1,900 | 1,780 | 1,850 | 47,000 | 1,850 |
| 2001-02-07 | 1,720 | 1,880 | 1,700 | 1,850 | 68,000 | 1,850 |
| 2001-02-06 | 1,740 | 1,780 | 1,680 | 1,780 | 27,000 | 1,780 |
| 2001-02-05 | 1,700 | 1,740 | 1,670 | 1,740 | 40,000 | 1,740 |
| 2001-02-02 | 1,660 | 1,760 | 1,660 | 1,750 | 102,000 | 1,750 |
| 2001-02-01 | 1,550 | 1,700 | 1,510 | 1,650 | 97,000 | 1,650 |
| 2001-01-31 | 1,560 | 1,560 | 1,500 | 1,550 | 44,000 | 1,550 |
| 2001-01-30 | 1,590 | 1,610 | 1,490 | 1,570 | 57,000 | 1,570 |
| 2001-01-29 | 1,460 | 1,620 | 1,460 | 1,610 | 147,000 | 1,610 |
| 2001-01-26 | 1,420 | 1,440 | 1,400 | 1,440 | 37,000 | 1,440 |
| 2001-01-25 | 1,330 | 1,410 | 1,310 | 1,400 | 44,000 | 1,400 |
| 2001-01-24 | 1,310 | 1,310 | 1,300 | 1,300 | 6,000 | 1,300 |
| 2001-01-23 | 1,270 | 1,300 | 1,270 | 1,300 | 5,000 | 1,300 |
| 2001-01-22 | 1,300 | 1,300 | 1,260 | 1,290 | 4,000 | 1,290 |
| 2001-01-19 | 1,300 | 1,340 | 1,290 | 1,290 | 9,000 | 1,290 |
| 2001-01-18 | 1,310 | 1,350 | 1,280 | 1,300 | 52,000 | 1,300 |
| 2001-01-17 | 1,250 | 1,320 | 1,230 | 1,320 | 46,000 | 1,320 |
| 2001-01-16 | 1,150 | 1,200 | 1,150 | 1,200 | 18,000 | 1,200 |
| 2001-01-15 | 1,110 | 1,150 | 1,100 | 1,100 | 8,000 | 1,100 |
| 2001-01-12 | 1,100 | 1,130 | 1,100 | 1,100 | 11,000 | 1,100 |
| 2001-01-11 | 1,100 | 1,100 | 1,060 | 1,080 | 14,000 | 1,080 |
| 2001-01-10 | 1,120 | 1,120 | 1,090 | 1,100 | 9,000 | 1,100 |
| 2001-01-09 | 1,150 | 1,160 | 1,100 | 1,160 | 7,000 | 1,160 |
| 2001-01-04 | 1,200 | 1,200 | 1,160 | 1,160 | 3,000 | 1,160 |
分割・併合履歴 ： なし