6469 (株)放電精密加工研究所 の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 590 | 593 | 590 | 593 | 400 | 593 |
| 2007-12-27 | 590 | 593 | 575 | 590 | 5,200 | 590 |
| 2007-12-26 | 585 | 600 | 573 | 580 | 5,600 | 580 |
| 2007-12-25 | 609 | 615 | 580 | 585 | 13,900 | 585 |
| 2007-12-21 | 606 | 615 | 605 | 615 | 8,100 | 615 |
| 2007-12-20 | 616 | 627 | 616 | 616 | 1,500 | 616 |
| 2007-12-19 | 600 | 616 | 591 | 616 | 4,400 | 616 |
| 2007-12-18 | 575 | 616 | 570 | 616 | 6,100 | 616 |
| 2007-12-17 | 625 | 625 | 600 | 605 | 4,500 | 605 |
| 2007-12-14 | 648 | 648 | 613 | 626 | 9,000 | 626 |
| 2007-12-13 | 680 | 680 | 613 | 648 | 14,200 | 648 |
| 2007-12-12 | 698 | 698 | 678 | 684 | 42,100 | 684 |
| 2007-12-11 | 633 | 678 | 630 | 678 | 14,200 | 678 |
| 2007-12-10 | 600 | 620 | 598 | 620 | 10,900 | 620 |
| 2007-12-07 | 571 | 589 | 570 | 589 | 4,900 | 589 |
| 2007-12-06 | 550 | 559 | 549 | 553 | 16,500 | 553 |
| 2007-12-05 | 550 | 560 | 550 | 550 | 16,900 | 550 |
| 2007-12-04 | 550 | 559 | 549 | 550 | 18,400 | 550 |
| 2007-12-03 | 550 | 559 | 545 | 547 | 7,500 | 547 |
| 2007-11-30 | 540 | 545 | 540 | 540 | 9,400 | 540 |
| 2007-11-29 | 533 | 550 | 533 | 540 | 4,700 | 540 |
| 2007-11-28 | 533 | 540 | 531 | 531 | 1,900 | 531 |
| 2007-11-27 | 529 | 540 | 521 | 530 | 6,100 | 530 |
| 2007-11-26 | 527 | 530 | 520 | 530 | 2,600 | 530 |
| 2007-11-22 | 540 | 540 | 530 | 530 | 2,000 | 530 |
| 2007-11-21 | 539 | 540 | 539 | 540 | 1,300 | 540 |
| 2007-11-20 | 531 | 539 | 530 | 539 | 2,800 | 539 |
| 2007-11-19 | 550 | 560 | 550 | 557 | 4,100 | 557 |
| 2007-11-16 | 564 | 564 | 550 | 555 | 3,600 | 555 |
| 2007-11-15 | 566 | 566 | 554 | 566 | 6,200 | 566 |
| 2007-11-14 | 548 | 582 | 548 | 576 | 11,200 | 576 |
| 2007-11-13 | 520 | 540 | 520 | 540 | 19,400 | 540 |
| 2007-11-12 | 540 | 540 | 500 | 519 | 25,100 | 519 |
| 2007-11-09 | 547 | 547 | 536 | 536 | 11,900 | 536 |
| 2007-11-08 | 580 | 580 | 557 | 557 | 8,100 | 557 |
| 2007-11-07 | 609 | 609 | 585 | 585 | 23,000 | 585 |
| 2007-11-06 | 620 | 625 | 615 | 615 | 9,300 | 615 |
| 2007-11-05 | 630 | 648 | 620 | 620 | 12,200 | 620 |
| 2007-11-02 | 660 | 660 | 630 | 648 | 38,900 | 648 |
| 2007-11-01 | 677 | 677 | 667 | 667 | 12,700 | 667 |
| 2007-10-31 | 670 | 670 | 648 | 667 | 9,900 | 667 |
| 2007-10-30 | 702 | 705 | 633 | 643 | 29,900 | 643 |
| 2007-10-29 | 705 | 710 | 700 | 700 | 4,600 | 700 |
| 2007-10-26 | 740 | 740 | 712 | 732 | 800 | 732 |
| 2007-10-25 | 731 | 740 | 700 | 740 | 5,700 | 740 |
| 2007-10-24 | 750 | 750 | 731 | 731 | 500 | 731 |
| 2007-10-23 | 750 | 750 | 750 | 750 | 100 | 750 |
| 2007-10-22 | 750 | 750 | 730 | 732 | 1,100 | 732 |
| 2007-10-19 | 750 | 750 | 750 | 750 | 1,000 | 750 |
| 2007-10-17 | 755 | 764 | 750 | 750 | 700 | 750 |
| 2007-10-16 | 780 | 780 | 754 | 755 | 2,100 | 755 |
| 2007-10-15 | 780 | 780 | 779 | 779 | 500 | 779 |
| 2007-10-12 | 794 | 794 | 775 | 775 | 600 | 775 |
| 2007-10-11 | 753 | 780 | 753 | 780 | 400 | 780 |
| 2007-10-10 | 768 | 768 | 750 | 763 | 2,500 | 763 |
| 2007-10-09 | 785 | 785 | 784 | 784 | 500 | 784 |
| 2007-10-05 | 750 | 760 | 750 | 760 | 2,900 | 760 |
| 2007-10-04 | 782 | 782 | 745 | 745 | 1,700 | 745 |
| 2007-10-03 | 785 | 785 | 785 | 785 | 3,000 | 785 |
| 2007-10-02 | 784 | 784 | 784 | 784 | 100 | 784 |
| 2007-10-01 | 785 | 785 | 785 | 785 | 3,400 | 785 |
| 2007-09-28 | 787 | 787 | 785 | 785 | 600 | 785 |
| 2007-09-27 | 784 | 785 | 784 | 785 | 200 | 785 |
| 2007-09-25 | 804 | 804 | 804 | 804 | 100 | 804 |
| 2007-09-21 | 725 | 764 | 725 | 764 | 7,100 | 764 |
| 2007-09-20 | 740 | 750 | 730 | 730 | 700 | 730 |
| 2007-09-19 | 740 | 740 | 740 | 740 | 100 | 740 |
| 2007-09-18 | 722 | 740 | 720 | 732 | 4,600 | 732 |
| 2007-09-14 | 764 | 764 | 752 | 752 | 1,500 | 752 |
| 2007-09-13 | 710 | 764 | 705 | 764 | 1,800 | 764 |
| 2007-09-12 | 768 | 768 | 750 | 760 | 2,400 | 760 |
| 2007-09-11 | 779 | 789 | 779 | 779 | 400 | 779 |
| 2007-09-07 | 760 | 800 | 760 | 789 | 300 | 789 |
| 2007-09-06 | 770 | 770 | 721 | 760 | 1,800 | 760 |
| 2007-09-05 | 781 | 781 | 780 | 780 | 600 | 780 |
| 2007-09-04 | 790 | 790 | 785 | 790 | 1,100 | 790 |
| 2007-09-03 | 800 | 800 | 790 | 800 | 1,500 | 800 |
| 2007-08-31 | 810 | 810 | 790 | 790 | 6,200 | 790 |
| 2007-08-29 | 800 | 810 | 790 | 810 | 600 | 810 |
| 2007-08-28 | 800 | 800 | 800 | 800 | 100 | 800 |
| 2007-08-27 | 819 | 819 | 800 | 800 | 800 | 800 |
| 2007-08-24 | 831 | 831 | 790 | 790 | 7,400 | 790 |
| 2007-08-23 | 821 | 850 | 821 | 830 | 1,400 | 830 |
| 2007-08-22 | 822 | 838 | 816 | 816 | 2,900 | 816 |
| 2007-08-21 | 830 | 830 | 820 | 830 | 4,000 | 830 |
| 2007-08-20 | 889 | 890 | 880 | 880 | 18,700 | 880 |
| 2007-08-17 | 890 | 899 | 889 | 889 | 9,800 | 889 |
| 2007-08-16 | 891 | 895 | 889 | 889 | 12,800 | 889 |
| 2007-08-15 | 894 | 894 | 891 | 891 | 10,600 | 891 |
| 2007-08-14 | 894 | 894 | 893 | 894 | 12,600 | 894 |
| 2007-08-13 | 894 | 903 | 894 | 903 | 1,900 | 903 |
| 2007-08-10 | 901 | 905 | 894 | 904 | 2,100 | 904 |
| 2007-08-09 | 904 | 930 | 900 | 911 | 4,300 | 911 |
| 2007-08-08 | 901 | 903 | 901 | 903 | 200 | 903 |
| 2007-08-07 | 931 | 931 | 931 | 931 | 200 | 931 |
| 2007-08-06 | 905 | 905 | 900 | 901 | 2,900 | 901 |
| 2007-08-03 | 905 | 908 | 905 | 905 | 1,700 | 905 |
| 2007-08-02 | 905 | 906 | 905 | 905 | 1,300 | 905 |
| 2007-08-01 | 906 | 906 | 905 | 905 | 3,000 | 905 |
| 2007-07-31 | 901 | 908 | 901 | 905 | 5,100 | 905 |
| 2007-07-30 | 892 | 921 | 892 | 901 | 2,200 | 901 |
| 2007-07-27 | 907 | 909 | 894 | 895 | 4,100 | 895 |
| 2007-07-26 | 924 | 924 | 909 | 909 | 1,300 | 909 |
| 2007-07-25 | 906 | 924 | 906 | 924 | 1,200 | 924 |
| 2007-07-24 | 911 | 911 | 906 | 906 | 2,100 | 906 |
| 2007-07-23 | 914 | 915 | 912 | 913 | 1,000 | 913 |
| 2007-07-20 | 925 | 925 | 915 | 920 | 1,400 | 920 |
| 2007-07-19 | 921 | 935 | 912 | 935 | 700 | 935 |
| 2007-07-18 | 924 | 924 | 921 | 921 | 600 | 921 |
| 2007-07-17 | 949 | 949 | 942 | 942 | 500 | 942 |
| 2007-07-13 | 955 | 955 | 950 | 955 | 3,300 | 955 |
| 2007-07-12 | 945 | 988 | 945 | 950 | 5,200 | 950 |
| 2007-07-11 | 945 | 945 | 937 | 945 | 1,100 | 945 |
| 2007-07-10 | 939 | 939 | 937 | 937 | 500 | 937 |
| 2007-07-09 | 918 | 920 | 918 | 920 | 1,200 | 920 |
| 2007-07-06 | 912 | 912 | 912 | 912 | 100 | 912 |
| 2007-07-05 | 908 | 911 | 908 | 910 | 2,500 | 910 |
| 2007-07-04 | 933 | 933 | 903 | 903 | 4,400 | 903 |
| 2007-07-03 | 933 | 938 | 933 | 933 | 2,500 | 933 |
| 2007-07-02 | 928 | 933 | 928 | 933 | 5,500 | 933 |
| 2007-06-29 | 915 | 928 | 915 | 928 | 7,000 | 928 |
| 2007-06-28 | 909 | 919 | 909 | 915 | 4,400 | 915 |
| 2007-06-27 | 903 | 904 | 903 | 904 | 300 | 904 |
| 2007-06-26 | 903 | 905 | 903 | 904 | 1,800 | 904 |
| 2007-06-25 | 905 | 906 | 905 | 905 | 900 | 905 |
| 2007-06-22 | 905 | 905 | 905 | 905 | 500 | 905 |
| 2007-06-21 | 905 | 906 | 903 | 905 | 2,200 | 905 |
| 2007-06-20 | 905 | 907 | 904 | 906 | 3,300 | 906 |
| 2007-06-19 | 910 | 910 | 905 | 905 | 4,900 | 905 |
| 2007-06-18 | 910 | 914 | 908 | 910 | 3,600 | 910 |
| 2007-06-15 | 910 | 912 | 910 | 910 | 3,100 | 910 |
| 2007-06-14 | 910 | 915 | 905 | 910 | 2,500 | 910 |
| 2007-06-13 | 913 | 913 | 910 | 910 | 300 | 910 |
| 2007-06-12 | 910 | 913 | 903 | 913 | 9,200 | 913 |
| 2007-06-11 | 925 | 925 | 912 | 920 | 1,300 | 920 |
| 2007-06-08 | 930 | 930 | 927 | 927 | 1,500 | 927 |
| 2007-06-07 | 928 | 930 | 925 | 930 | 2,400 | 930 |
| 2007-06-06 | 940 | 945 | 930 | 930 | 2,900 | 930 |
| 2007-06-05 | 960 | 960 | 940 | 940 | 2,100 | 940 |
| 2007-06-04 | 950 | 960 | 950 | 960 | 1,600 | 960 |
| 2007-06-01 | 929 | 950 | 928 | 950 | 1,100 | 950 |
| 2007-05-31 | 936 | 936 | 926 | 926 | 500 | 926 |
| 2007-05-30 | 904 | 925 | 903 | 925 | 5,000 | 925 |
| 2007-05-29 | 908 | 910 | 903 | 903 | 5,900 | 903 |
| 2007-05-28 | 910 | 915 | 905 | 915 | 5,000 | 915 |
| 2007-05-25 | 925 | 925 | 910 | 910 | 1,800 | 910 |
| 2007-05-24 | 930 | 930 | 928 | 928 | 2,300 | 928 |
| 2007-05-23 | 945 | 945 | 930 | 930 | 15,700 | 930 |
| 2007-05-22 | 941 | 945 | 941 | 941 | 900 | 941 |
| 2007-05-21 | 937 | 945 | 937 | 945 | 1,700 | 945 |
| 2007-05-18 | 940 | 945 | 937 | 944 | 2,300 | 944 |
| 2007-05-17 | 946 | 955 | 940 | 941 | 11,100 | 941 |
| 2007-05-16 | 948 | 948 | 948 | 948 | 200 | 948 |
| 2007-05-15 | 955 | 955 | 945 | 954 | 3,500 | 954 |
| 2007-05-14 | 957 | 960 | 952 | 955 | 5,700 | 955 |
| 2007-05-11 | 985 | 985 | 960 | 960 | 6,200 | 960 |
| 2007-05-10 | 995 | 995 | 985 | 985 | 800 | 985 |
| 2007-05-09 | 990 | 1,000 | 990 | 995 | 6,600 | 995 |
| 2007-05-08 | 980 | 982 | 980 | 981 | 2,500 | 981 |
| 2007-05-07 | 970 | 990 | 970 | 981 | 5,100 | 981 |
| 2007-05-02 | 960 | 965 | 955 | 965 | 3,700 | 965 |
| 2007-05-01 | 960 | 960 | 958 | 960 | 1,500 | 960 |
| 2007-04-27 | 955 | 955 | 953 | 955 | 2,700 | 955 |
| 2007-04-26 | 955 | 955 | 952 | 952 | 5,500 | 952 |
| 2007-04-25 | 955 | 960 | 952 | 952 | 1,200 | 952 |
| 2007-04-24 | 952 | 958 | 952 | 952 | 3,400 | 952 |
| 2007-04-23 | 957 | 957 | 951 | 951 | 4,000 | 951 |
| 2007-04-20 | 951 | 958 | 951 | 958 | 3,500 | 958 |
| 2007-04-19 | 956 | 960 | 952 | 960 | 1,400 | 960 |
| 2007-04-18 | 955 | 964 | 954 | 960 | 1,900 | 960 |
| 2007-04-17 | 987 | 987 | 951 | 951 | 8,200 | 951 |
| 2007-04-16 | 1,000 | 1,000 | 995 | 995 | 1,800 | 995 |
| 2007-04-13 | 1,010 | 1,010 | 1,000 | 1,000 | 700 | 1,000 |
| 2007-04-12 | 1,004 | 1,004 | 1,000 | 1,000 | 2,500 | 1,000 |
| 2007-04-11 | 1,025 | 1,025 | 1,000 | 1,000 | 2,700 | 1,000 |
| 2007-04-10 | 1,030 | 1,030 | 1,024 | 1,025 | 900 | 1,025 |
| 2007-04-09 | 1,030 | 1,031 | 1,030 | 1,030 | 5,600 | 1,030 |
| 2007-04-06 | 1,019 | 1,019 | 1,019 | 1,019 | 1,000 | 1,019 |
| 2007-04-05 | 1,012 | 1,019 | 1,012 | 1,019 | 300 | 1,019 |
| 2007-04-04 | 1,016 | 1,030 | 1,013 | 1,013 | 900 | 1,013 |
| 2007-04-03 | 1,012 | 1,012 | 1,012 | 1,012 | 100 | 1,012 |
| 2007-04-02 | 1,029 | 1,030 | 1,029 | 1,029 | 2,000 | 1,029 |
| 2007-03-30 | 1,021 | 1,030 | 1,021 | 1,029 | 1,400 | 1,029 |
| 2007-03-29 | 1,018 | 1,021 | 1,018 | 1,021 | 300 | 1,021 |
| 2007-03-28 | 1,030 | 1,030 | 1,020 | 1,020 | 1,300 | 1,020 |
| 2007-03-27 | 1,028 | 1,028 | 1,028 | 1,028 | 1,200 | 1,028 |
| 2007-03-26 | 1,041 | 1,041 | 1,035 | 1,036 | 2,500 | 1,036 |
| 2007-03-23 | 1,030 | 1,045 | 1,030 | 1,040 | 1,200 | 1,040 |
| 2007-03-22 | 1,036 | 1,040 | 1,025 | 1,029 | 1,200 | 1,029 |
| 2007-03-20 | 1,036 | 1,036 | 1,036 | 1,036 | 1,000 | 1,036 |
| 2007-03-19 | 1,033 | 1,033 | 1,030 | 1,030 | 300 | 1,030 |
| 2007-03-16 | 1,055 | 1,055 | 1,030 | 1,030 | 2,200 | 1,030 |
| 2007-03-15 | 1,070 | 1,070 | 1,055 | 1,055 | 2,000 | 1,055 |
| 2007-03-14 | 1,045 | 1,050 | 1,045 | 1,050 | 1,200 | 1,050 |
| 2007-03-13 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 | 1,060 |
| 2007-03-12 | 1,050 | 1,057 | 1,049 | 1,057 | 400 | 1,057 |
| 2007-03-09 | 1,051 | 1,070 | 1,050 | 1,070 | 1,400 | 1,070 |
| 2007-03-08 | 1,070 | 1,075 | 1,050 | 1,055 | 2,000 | 1,055 |
| 2007-03-07 | 1,075 | 1,076 | 1,051 | 1,070 | 2,900 | 1,070 |
| 2007-03-06 | 1,000 | 1,050 | 997 | 1,050 | 5,000 | 1,050 |
| 2007-03-05 | 1,049 | 1,049 | 1,018 | 1,018 | 3,400 | 1,018 |
| 2007-03-02 | 1,058 | 1,058 | 1,041 | 1,049 | 1,200 | 1,049 |
| 2007-03-01 | 1,060 | 1,060 | 1,029 | 1,058 | 2,200 | 1,058 |
| 2007-02-28 | 990 | 1,050 | 990 | 1,040 | 10,000 | 1,040 |
| 2007-02-27 | 1,091 | 1,091 | 1,058 | 1,071 | 5,600 | 1,071 |
| 2007-02-26 | 1,103 | 1,116 | 1,090 | 1,116 | 6,000 | 1,116 |
| 2007-02-23 | 1,128 | 1,140 | 1,071 | 1,128 | 4,300 | 1,128 |
| 2007-02-22 | 1,150 | 1,150 | 1,132 | 1,132 | 2,200 | 1,132 |
| 2007-02-21 | 1,140 | 1,142 | 1,130 | 1,140 | 3,600 | 1,140 |
| 2007-02-20 | 1,138 | 1,142 | 1,132 | 1,140 | 3,400 | 1,140 |
| 2007-02-19 | 1,130 | 1,190 | 1,130 | 1,170 | 7,600 | 1,170 |
| 2007-02-16 | 1,110 | 1,135 | 1,101 | 1,135 | 6,000 | 1,135 |
| 2007-02-15 | 1,111 | 1,120 | 1,080 | 1,110 | 6,100 | 1,110 |
| 2007-02-14 | 1,092 | 1,104 | 1,092 | 1,100 | 9,400 | 1,100 |
| 2007-02-13 | 1,080 | 1,080 | 1,076 | 1,076 | 3,600 | 1,076 |
| 2007-02-09 | 1,061 | 1,065 | 1,060 | 1,062 | 3,100 | 1,062 |
| 2007-02-08 | 1,065 | 1,072 | 1,055 | 1,060 | 4,300 | 1,060 |
| 2007-02-07 | 1,049 | 1,055 | 1,045 | 1,055 | 2,300 | 1,055 |
| 2007-02-06 | 1,050 | 1,050 | 1,046 | 1,049 | 12,800 | 1,049 |
| 2007-02-05 | 1,048 | 1,050 | 1,041 | 1,045 | 5,200 | 1,045 |
| 2007-02-02 | 1,045 | 1,050 | 1,040 | 1,040 | 5,000 | 1,040 |
| 2007-02-01 | 1,029 | 1,035 | 1,026 | 1,035 | 6,500 | 1,035 |
| 2007-01-31 | 1,021 | 1,025 | 1,021 | 1,024 | 5,500 | 1,024 |
| 2007-01-30 | 1,022 | 1,028 | 1,021 | 1,022 | 4,400 | 1,022 |
| 2007-01-29 | 1,021 | 1,035 | 1,021 | 1,023 | 10,500 | 1,023 |
| 2007-01-26 | 1,027 | 1,027 | 1,025 | 1,025 | 5,300 | 1,025 |
| 2007-01-25 | 1,033 | 1,033 | 1,026 | 1,027 | 5,800 | 1,027 |
| 2007-01-24 | 1,055 | 1,055 | 1,031 | 1,033 | 4,200 | 1,033 |
| 2007-01-23 | 1,051 | 1,055 | 1,051 | 1,055 | 5,500 | 1,055 |
| 2007-01-22 | 1,050 | 1,055 | 1,049 | 1,051 | 17,200 | 1,051 |
| 2007-01-19 | 1,040 | 1,043 | 1,028 | 1,038 | 18,100 | 1,038 |
| 2007-01-18 | 1,027 | 1,028 | 1,023 | 1,027 | 17,200 | 1,027 |
| 2007-01-17 | 1,014 | 1,023 | 1,014 | 1,023 | 18,900 | 1,023 |
| 2007-01-16 | 1,015 | 1,015 | 1,008 | 1,010 | 3,300 | 1,010 |
| 2007-01-15 | 1,010 | 1,015 | 1,008 | 1,010 | 10,800 | 1,010 |
| 2007-01-12 | 1,002 | 1,013 | 999 | 1,002 | 2,100 | 1,002 |
| 2007-01-11 | 1,001 | 1,016 | 1,001 | 1,005 | 1,200 | 1,005 |
| 2007-01-10 | 1,003 | 1,005 | 999 | 1,005 | 5,700 | 1,005 |
| 2007-01-09 | 1,000 | 1,010 | 1,000 | 1,005 | 3,800 | 1,005 |
| 2007-01-05 | 1,001 | 1,002 | 997 | 998 | 6,400 | 998 |
| 2007-01-04 | 998 | 1,005 | 997 | 1,001 | 1,900 | 1,001 |
分割・併合履歴 ： なし