6469 (株)放電精密加工研究所 の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 551 | 558 | 550 | 550 | 3,300 | 550 |
| 2002-12-27 | 539 | 543 | 530 | 530 | 13,000 | 530 |
| 2002-12-26 | 517 | 540 | 517 | 540 | 16,000 | 540 |
| 2002-12-25 | 520 | 521 | 505 | 515 | 11,800 | 515 |
| 2002-12-24 | 521 | 521 | 515 | 521 | 10,400 | 521 |
| 2002-12-20 | 490 | 520 | 490 | 520 | 14,300 | 520 |
| 2002-12-19 | 500 | 500 | 485 | 485 | 8,800 | 485 |
| 2002-12-18 | 515 | 515 | 500 | 500 | 1,500 | 500 |
| 2002-12-17 | 539 | 539 | 510 | 520 | 12,200 | 520 |
| 2002-12-16 | 590 | 590 | 540 | 540 | 7,300 | 540 |
| 2002-12-13 | 600 | 600 | 590 | 590 | 13,700 | 590 |
| 2002-12-12 | 600 | 600 | 595 | 595 | 3,800 | 595 |
| 2002-12-11 | 620 | 620 | 620 | 620 | 700 | 620 |
| 2002-12-10 | 610 | 630 | 610 | 620 | 2,400 | 620 |
| 2002-12-09 | 630 | 630 | 610 | 610 | 1,500 | 610 |
| 2002-12-06 | 650 | 650 | 640 | 640 | 4,100 | 640 |
| 2002-12-05 | 650 | 650 | 650 | 650 | 6,300 | 650 |
| 2002-12-04 | 710 | 710 | 710 | 710 | 100 | 710 |
| 2002-12-03 | 730 | 730 | 710 | 710 | 500 | 710 |
| 2002-12-02 | 730 | 730 | 720 | 730 | 5,300 | 730 |
| 2002-11-28 | 730 | 730 | 720 | 720 | 300 | 720 |
| 2002-11-26 | 720 | 736 | 720 | 736 | 1,200 | 736 |
| 2002-11-25 | 690 | 690 | 690 | 690 | 900 | 690 |
| 2002-11-22 | 690 | 690 | 689 | 689 | 400 | 689 |
| 2002-11-21 | 640 | 640 | 640 | 640 | 300 | 640 |
| 2002-11-20 | 630 | 630 | 630 | 630 | 400 | 630 |
| 2002-11-19 | 660 | 660 | 650 | 650 | 1,700 | 650 |
| 2002-11-18 | 660 | 660 | 660 | 660 | 100 | 660 |
| 2002-11-15 | 700 | 700 | 700 | 700 | 1,500 | 700 |
| 2002-11-14 | 700 | 700 | 700 | 700 | 500 | 700 |
| 2002-11-12 | 710 | 710 | 700 | 700 | 1,900 | 700 |
| 2002-11-11 | 759 | 759 | 720 | 720 | 1,800 | 720 |
| 2002-11-08 | 720 | 730 | 720 | 730 | 600 | 730 |
| 2002-11-06 | 720 | 720 | 720 | 720 | 100 | 720 |
| 2002-11-05 | 710 | 710 | 710 | 710 | 800 | 710 |
| 2002-11-01 | 701 | 701 | 701 | 701 | 200 | 701 |
| 2002-10-31 | 700 | 701 | 700 | 701 | 1,200 | 701 |
| 2002-10-30 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 2002-10-28 | 703 | 703 | 703 | 703 | 1,000 | 703 |
| 2002-10-21 | 711 | 711 | 690 | 690 | 1,500 | 690 |
| 2002-10-18 | 701 | 701 | 701 | 701 | 1,500 | 701 |
| 2002-10-17 | 700 | 700 | 700 | 700 | 1,300 | 700 |
| 2002-10-16 | 710 | 710 | 700 | 700 | 600 | 700 |
| 2002-10-15 | 650 | 700 | 650 | 700 | 2,500 | 700 |
| 2002-10-11 | 680 | 680 | 680 | 680 | 500 | 680 |
| 2002-10-08 | 730 | 750 | 730 | 750 | 1,100 | 750 |
| 2002-10-07 | 781 | 799 | 750 | 750 | 2,000 | 750 |
| 2002-10-04 | 771 | 771 | 771 | 771 | 800 | 771 |
| 2002-10-02 | 760 | 790 | 760 | 790 | 600 | 790 |
| 2002-10-01 | 750 | 755 | 750 | 755 | 300 | 755 |
| 2002-09-30 | 750 | 750 | 750 | 750 | 3,000 | 750 |
| 2002-09-27 | 730 | 750 | 730 | 750 | 2,600 | 750 |
| 2002-09-26 | 715 | 715 | 715 | 715 | 2,000 | 715 |
| 2002-09-25 | 715 | 715 | 715 | 715 | 200 | 715 |
| 2002-09-24 | 740 | 740 | 740 | 740 | 500 | 740 |
| 2002-09-20 | 712 | 712 | 712 | 712 | 200 | 712 |
| 2002-09-18 | 705 | 710 | 705 | 710 | 600 | 710 |
| 2002-09-17 | 715 | 715 | 710 | 710 | 600 | 710 |
| 2002-09-13 | 720 | 720 | 715 | 715 | 1,000 | 715 |
| 2002-09-10 | 740 | 740 | 740 | 740 | 500 | 740 |
| 2002-09-09 | 750 | 750 | 740 | 740 | 1,900 | 740 |
| 2002-09-05 | 720 | 730 | 720 | 730 | 1,800 | 730 |
| 2002-09-04 | 730 | 730 | 725 | 725 | 1,600 | 725 |
| 2002-09-03 | 765 | 765 | 765 | 765 | 300 | 765 |
| 2002-09-02 | 776 | 776 | 776 | 776 | 100 | 776 |
| 2002-08-30 | 800 | 800 | 800 | 800 | 3,700 | 800 |
| 2002-08-29 | 800 | 800 | 800 | 800 | 2,500 | 800 |
| 2002-08-28 | 800 | 800 | 800 | 800 | 1,100 | 800 |
| 2002-08-23 | 815 | 815 | 815 | 815 | 300 | 815 |
| 2002-08-22 | 810 | 815 | 810 | 815 | 300 | 815 |
| 2002-08-21 | 810 | 810 | 810 | 810 | 1,000 | 810 |
| 2002-08-20 | 810 | 815 | 810 | 815 | 1,800 | 815 |
| 2002-08-19 | 806 | 806 | 806 | 806 | 300 | 806 |
| 2002-08-16 | 800 | 800 | 800 | 800 | 1,700 | 800 |
| 2002-08-15 | 795 | 795 | 790 | 790 | 900 | 790 |
| 2002-08-14 | 790 | 795 | 785 | 795 | 4,900 | 795 |
| 2002-08-13 | 849 | 849 | 844 | 844 | 2,100 | 844 |
| 2002-08-12 | 850 | 850 | 850 | 850 | 2,300 | 850 |
| 2002-08-09 | 861 | 870 | 861 | 870 | 500 | 870 |
| 2002-08-08 | 900 | 900 | 890 | 890 | 900 | 890 |
| 2002-08-07 | 930 | 930 | 910 | 910 | 900 | 910 |
| 2002-08-06 | 939 | 939 | 929 | 930 | 700 | 930 |
| 2002-08-05 | 940 | 940 | 939 | 940 | 3,400 | 940 |
| 2002-08-02 | 935 | 935 | 935 | 935 | 3,000 | 935 |
| 2002-08-01 | 940 | 940 | 940 | 940 | 8,400 | 940 |
| 2002-07-31 | 940 | 940 | 940 | 940 | 3,000 | 940 |
| 2002-07-30 | 940 | 940 | 940 | 940 | 2,900 | 940 |
| 2002-07-29 | 950 | 950 | 950 | 950 | 1,300 | 950 |
| 2002-07-24 | 957 | 957 | 930 | 930 | 1,100 | 930 |
| 2002-07-23 | 957 | 960 | 957 | 957 | 6,300 | 957 |
| 2002-07-19 | 955 | 955 | 955 | 955 | 100 | 955 |
| 2002-07-18 | 942 | 942 | 942 | 942 | 500 | 942 |
| 2002-07-17 | 940 | 940 | 940 | 940 | 400 | 940 |
| 2002-07-16 | 940 | 940 | 940 | 940 | 100 | 940 |
| 2002-07-15 | 930 | 935 | 930 | 935 | 300 | 935 |
| 2002-07-12 | 930 | 930 | 930 | 930 | 200 | 930 |
| 2002-07-10 | 910 | 910 | 910 | 910 | 200 | 910 |
| 2002-07-09 | 935 | 935 | 920 | 920 | 2,300 | 920 |
| 2002-07-08 | 935 | 935 | 910 | 935 | 2,500 | 935 |
| 2002-07-05 | 935 | 935 | 935 | 935 | 1,100 | 935 |
| 2002-07-04 | 990 | 990 | 940 | 940 | 1,200 | 940 |
| 2002-07-03 | 950 | 950 | 950 | 950 | 100 | 950 |
| 2002-07-02 | 960 | 960 | 950 | 950 | 5,200 | 950 |
| 2002-07-01 | 960 | 960 | 960 | 960 | 700 | 960 |
| 2002-06-28 | 960 | 960 | 960 | 960 | 800 | 960 |
| 2002-06-27 | 950 | 950 | 935 | 935 | 1,300 | 935 |
| 2002-06-26 | 960 | 960 | 951 | 951 | 2,900 | 951 |
| 2002-06-25 | 961 | 961 | 961 | 961 | 100 | 961 |
| 2002-06-24 | 960 | 960 | 960 | 960 | 1,600 | 960 |
| 2002-06-21 | 1,000 | 1,000 | 980 | 980 | 2,900 | 980 |
| 2002-06-20 | 1,000 | 1,020 | 995 | 1,020 | 5,100 | 1,020 |
| 2002-06-19 | 990 | 1,050 | 990 | 1,010 | 7,400 | 1,010 |
| 2002-06-18 | 960 | 970 | 960 | 970 | 1,700 | 970 |
| 2002-06-17 | 1,000 | 1,000 | 960 | 970 | 3,300 | 970 |
| 2002-06-14 | 991 | 1,010 | 991 | 1,010 | 8,700 | 1,010 |
| 2002-06-13 | 972 | 980 | 970 | 980 | 3,900 | 980 |
| 2002-06-12 | 979 | 979 | 970 | 970 | 1,600 | 970 |
| 2002-06-11 | 970 | 975 | 970 | 975 | 700 | 975 |
| 2002-06-10 | 970 | 980 | 960 | 960 | 3,500 | 960 |
| 2002-06-07 | 970 | 970 | 960 | 970 | 2,700 | 970 |
| 2002-06-06 | 960 | 970 | 960 | 970 | 1,400 | 970 |
| 2002-06-05 | 960 | 961 | 960 | 960 | 2,300 | 960 |
| 2002-06-04 | 970 | 970 | 960 | 960 | 3,600 | 960 |
| 2002-06-03 | 960 | 970 | 960 | 960 | 4,300 | 960 |
| 2002-05-31 | 950 | 970 | 950 | 950 | 2,400 | 950 |
| 2002-05-30 | 956 | 956 | 950 | 950 | 2,600 | 950 |
| 2002-05-29 | 952 | 952 | 950 | 950 | 1,500 | 950 |
| 2002-05-28 | 950 | 955 | 950 | 955 | 800 | 955 |
| 2002-05-27 | 985 | 985 | 965 | 965 | 3,000 | 965 |
| 2002-05-24 | 970 | 998 | 950 | 995 | 9,300 | 995 |
| 2002-05-23 | 920 | 1,000 | 920 | 970 | 417,000 | 970 |
| 2002-05-22 | 911 | 911 | 911 | 911 | 2,000 | 911 |
| 2002-05-21 | 910 | 920 | 910 | 910 | 1,100 | 910 |
| 2002-05-20 | 930 | 930 | 920 | 920 | 1,600 | 920 |
| 2002-05-17 | 920 | 930 | 890 | 930 | 5,900 | 930 |
| 2002-05-16 | 930 | 930 | 920 | 920 | 2,200 | 920 |
| 2002-05-15 | 950 | 950 | 940 | 940 | 1,000 | 940 |
| 2002-05-14 | 960 | 965 | 960 | 960 | 800 | 960 |
| 2002-05-10 | 990 | 990 | 955 | 980 | 1,100 | 980 |
| 2002-05-09 | 1,000 | 1,000 | 990 | 990 | 1,500 | 990 |
| 2002-05-08 | 1,000 | 1,000 | 976 | 1,000 | 1,100 | 1,000 |
| 2002-05-07 | 1,020 | 1,020 | 1,000 | 1,000 | 1,000 | 1,000 |
| 2002-05-02 | 1,000 | 1,020 | 990 | 1,020 | 2,200 | 1,020 |
| 2002-05-01 | 1,020 | 1,020 | 1,000 | 1,020 | 2,400 | 1,020 |
| 2002-04-30 | 1,020 | 1,020 | 1,000 | 1,010 | 2,800 | 1,010 |
| 2002-04-26 | 1,020 | 1,020 | 1,020 | 1,020 | 300 | 1,020 |
| 2002-04-25 | 1,020 | 1,020 | 1,010 | 1,010 | 1,500 | 1,010 |
| 2002-04-24 | 1,000 | 1,010 | 999 | 1,010 | 4,300 | 1,010 |
| 2002-04-23 | 999 | 999 | 970 | 975 | 2,500 | 975 |
| 2002-04-22 | 970 | 990 | 960 | 990 | 1,500 | 990 |
| 2002-04-19 | 990 | 990 | 960 | 960 | 1,800 | 960 |
| 2002-04-18 | 1,000 | 1,030 | 980 | 990 | 1,700 | 990 |
| 2002-04-17 | 956 | 999 | 956 | 999 | 5,200 | 999 |
| 2002-04-16 | 961 | 961 | 950 | 951 | 800 | 951 |
| 2002-04-15 | 970 | 970 | 950 | 950 | 3,200 | 950 |
| 2002-04-12 | 970 | 980 | 950 | 970 | 3,500 | 970 |
| 2002-04-11 | 1,050 | 1,050 | 970 | 970 | 3,300 | 970 |
| 2002-04-10 | 1,080 | 1,100 | 1,000 | 1,050 | 3,700 | 1,050 |
| 2002-04-09 | 1,100 | 1,100 | 1,070 | 1,100 | 14,700 | 1,100 |
| 2002-04-08 | 1,080 | 1,110 | 1,070 | 1,090 | 13,700 | 1,090 |
| 2002-04-05 | 1,050 | 1,100 | 1,050 | 1,070 | 12,400 | 1,070 |
| 2002-04-04 | 1,010 | 1,040 | 1,000 | 1,020 | 3,500 | 1,020 |
| 2002-04-03 | 1,010 | 1,010 | 1,000 | 1,000 | 3,600 | 1,000 |
| 2002-04-02 | 960 | 1,010 | 950 | 1,010 | 5,600 | 1,010 |
| 2002-04-01 | 980 | 980 | 952 | 970 | 2,300 | 970 |
| 2002-03-29 | 1,040 | 1,090 | 1,030 | 1,030 | 4,000 | 1,030 |
| 2002-03-28 | 1,010 | 1,040 | 1,010 | 1,040 | 2,800 | 1,040 |
| 2002-03-27 | 1,100 | 1,130 | 960 | 1,030 | 16,900 | 1,030 |
| 2002-03-26 | 1,000 | 1,080 | 1,000 | 1,080 | 16,900 | 1,080 |
| 2002-03-25 | 950 | 990 | 950 | 975 | 11,500 | 975 |
| 2002-03-22 | 960 | 960 | 945 | 950 | 5,600 | 950 |
| 2002-03-20 | 981 | 990 | 950 | 950 | 8,300 | 950 |
| 2002-03-19 | 955 | 990 | 955 | 980 | 6,200 | 980 |
| 2002-03-18 | 955 | 965 | 945 | 945 | 3,600 | 945 |
| 2002-03-15 | 970 | 995 | 970 | 985 | 6,400 | 985 |
| 2002-03-14 | 970 | 970 | 930 | 956 | 9,800 | 956 |
| 2002-03-13 | 1,010 | 1,010 | 977 | 977 | 19,400 | 977 |
| 2002-03-12 | 1,100 | 1,160 | 1,010 | 1,040 | 31,600 | 1,040 |
| 2002-03-11 | 1,040 | 1,060 | 1,000 | 1,060 | 41,000 | 1,060 |
| 2002-03-08 | 990 | 990 | 920 | 960 | 78,400 | 960 |
| 2002-03-07 | 870 | 890 | 870 | 890 | 53,900 | 890 |
| 2002-03-06 | 700 | 790 | 700 | 790 | 89,800 | 790 |
| 2002-03-05 | 670 | 710 | 670 | 690 | 29,700 | 690 |
| 2002-03-04 | 680 | 690 | 660 | 660 | 23,700 | 660 |
| 2002-03-01 | 640 | 670 | 631 | 646 | 10,900 | 646 |
| 2002-02-28 | 630 | 645 | 625 | 625 | 15,300 | 625 |
| 2002-02-27 | 644 | 650 | 620 | 622 | 10,000 | 622 |
| 2002-02-26 | 695 | 695 | 640 | 644 | 12,800 | 644 |
| 2002-02-25 | 715 | 715 | 698 | 700 | 8,200 | 700 |
| 2002-02-22 | 720 | 760 | 706 | 710 | 10,800 | 710 |
| 2002-02-21 | 710 | 725 | 710 | 710 | 5,300 | 710 |
| 2002-02-20 | 710 | 710 | 710 | 710 | 1,100 | 710 |
| 2002-02-19 | 710 | 710 | 710 | 710 | 700 | 710 |
| 2002-02-18 | 740 | 740 | 720 | 720 | 3,600 | 720 |
| 2002-02-15 | 735 | 740 | 735 | 740 | 1,500 | 740 |
| 2002-02-14 | 740 | 745 | 735 | 740 | 4,900 | 740 |
| 2002-02-13 | 741 | 746 | 740 | 745 | 4,600 | 745 |
| 2002-02-08 | 740 | 740 | 740 | 740 | 400 | 740 |
| 2002-02-04 | 770 | 770 | 750 | 750 | 3,200 | 750 |
| 2002-02-01 | 702 | 750 | 702 | 750 | 1,200 | 750 |
| 2002-01-31 | 700 | 701 | 696 | 700 | 4,300 | 700 |
| 2002-01-30 | 725 | 725 | 696 | 696 | 3,000 | 696 |
| 2002-01-29 | 750 | 750 | 710 | 710 | 2,200 | 710 |
| 2002-01-28 | 750 | 750 | 750 | 750 | 100 | 750 |
| 2002-01-25 | 760 | 760 | 750 | 750 | 5,100 | 750 |
| 2002-01-23 | 770 | 770 | 766 | 766 | 1,500 | 766 |
| 2002-01-22 | 765 | 770 | 765 | 766 | 2,500 | 766 |
| 2002-01-21 | 761 | 780 | 750 | 761 | 11,500 | 761 |
| 2002-01-18 | 780 | 780 | 762 | 770 | 700 | 770 |
| 2002-01-17 | 810 | 810 | 790 | 790 | 1,900 | 790 |
| 2002-01-16 | 830 | 830 | 830 | 830 | 200 | 830 |
| 2002-01-15 | 850 | 850 | 830 | 840 | 1,300 | 840 |
| 2002-01-11 | 870 | 870 | 860 | 860 | 1,600 | 860 |
| 2002-01-10 | 870 | 880 | 870 | 870 | 7,400 | 870 |
| 2002-01-09 | 871 | 875 | 865 | 865 | 1,400 | 865 |
| 2002-01-08 | 870 | 872 | 869 | 871 | 5,300 | 871 |
| 2002-01-07 | 870 | 880 | 870 | 870 | 5,500 | 870 |
| 2002-01-04 | 880 | 880 | 870 | 870 | 300 | 870 |
分割・併合履歴 ： なし
