6469 (株)放電精密加工研究所 の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 585 | 592 | 585 | 591 | 1,100 | 591 |
| 2008-12-29 | 580 | 594 | 574 | 585 | 2,900 | 585 |
| 2008-12-26 | 597 | 610 | 574 | 610 | 1,700 | 610 |
| 2008-12-25 | 568 | 571 | 568 | 571 | 3,600 | 571 |
| 2008-12-24 | 590 | 590 | 568 | 568 | 2,100 | 568 |
| 2008-12-22 | 601 | 602 | 596 | 600 | 5,900 | 600 |
| 2008-12-19 | 601 | 610 | 601 | 606 | 4,000 | 606 |
| 2008-12-18 | 607 | 611 | 607 | 610 | 1,300 | 610 |
| 2008-12-17 | 634 | 634 | 610 | 626 | 2,700 | 626 |
| 2008-12-16 | 659 | 659 | 634 | 634 | 1,300 | 634 |
| 2008-12-15 | 646 | 661 | 630 | 661 | 1,000 | 661 |
| 2008-12-12 | 631 | 645 | 631 | 645 | 1,300 | 645 |
| 2008-12-11 | 650 | 661 | 650 | 661 | 2,900 | 661 |
| 2008-12-10 | 630 | 631 | 620 | 631 | 2,200 | 631 |
| 2008-12-09 | 661 | 661 | 647 | 650 | 2,500 | 650 |
| 2008-12-08 | 660 | 670 | 640 | 660 | 12,300 | 660 |
| 2008-12-05 | 669 | 670 | 669 | 669 | 1,400 | 669 |
| 2008-12-04 | 650 | 670 | 635 | 669 | 3,600 | 669 |
| 2008-12-03 | 661 | 680 | 660 | 661 | 2,000 | 661 |
| 2008-12-02 | 669 | 669 | 609 | 661 | 1,600 | 661 |
| 2008-12-01 | 680 | 680 | 650 | 670 | 1,900 | 670 |
| 2008-11-28 | 629 | 651 | 629 | 650 | 7,700 | 650 |
| 2008-11-27 | 610 | 629 | 610 | 629 | 600 | 629 |
| 2008-11-26 | 650 | 650 | 630 | 635 | 5,800 | 635 |
| 2008-11-25 | 650 | 651 | 630 | 630 | 2,100 | 630 |
| 2008-11-21 | 570 | 620 | 570 | 620 | 4,200 | 620 |
| 2008-11-20 | 601 | 605 | 580 | 580 | 3,400 | 580 |
| 2008-11-19 | 625 | 625 | 599 | 615 | 1,200 | 615 |
| 2008-11-18 | 634 | 634 | 610 | 610 | 900 | 610 |
| 2008-11-17 | 620 | 634 | 600 | 634 | 2,100 | 634 |
| 2008-11-14 | 640 | 640 | 611 | 615 | 2,800 | 615 |
| 2008-11-13 | 600 | 610 | 580 | 600 | 3,000 | 600 |
| 2008-11-12 | 638 | 638 | 608 | 609 | 1,200 | 609 |
| 2008-11-11 | 630 | 630 | 600 | 607 | 500 | 607 |
| 2008-11-10 | 634 | 634 | 630 | 630 | 1,100 | 630 |
| 2008-11-07 | 603 | 610 | 603 | 610 | 1,000 | 610 |
| 2008-11-06 | 660 | 660 | 650 | 650 | 1,400 | 650 |
| 2008-11-05 | 630 | 660 | 629 | 660 | 5,200 | 660 |
| 2008-11-04 | 635 | 650 | 610 | 610 | 5,300 | 610 |
| 2008-10-31 | 620 | 635 | 600 | 635 | 2,800 | 635 |
| 2008-10-30 | 550 | 625 | 540 | 600 | 16,100 | 600 |
| 2008-10-29 | 600 | 600 | 555 | 557 | 6,800 | 557 |
| 2008-10-28 | 549 | 549 | 535 | 539 | 8,500 | 539 |
| 2008-10-27 | 590 | 590 | 535 | 535 | 3,100 | 535 |
| 2008-10-24 | 621 | 624 | 600 | 600 | 2,700 | 600 |
| 2008-10-23 | 640 | 640 | 621 | 621 | 2,200 | 621 |
| 2008-10-22 | 670 | 670 | 644 | 644 | 1,800 | 644 |
| 2008-10-21 | 684 | 700 | 680 | 680 | 4,300 | 680 |
| 2008-10-20 | 714 | 714 | 661 | 700 | 2,900 | 700 |
| 2008-10-17 | 726 | 726 | 700 | 716 | 7,100 | 716 |
| 2008-10-16 | 706 | 719 | 706 | 706 | 7,600 | 706 |
| 2008-10-15 | 810 | 810 | 799 | 806 | 2,800 | 806 |
| 2008-10-14 | 790 | 800 | 770 | 800 | 5,300 | 800 |
| 2008-10-10 | 690 | 700 | 660 | 700 | 2,200 | 700 |
| 2008-10-09 | 600 | 750 | 600 | 750 | 6,900 | 750 |
| 2008-10-08 | 667 | 670 | 605 | 650 | 5,800 | 650 |
| 2008-10-07 | 700 | 750 | 700 | 705 | 2,300 | 705 |
| 2008-10-06 | 805 | 805 | 766 | 766 | 3,100 | 766 |
| 2008-10-03 | 825 | 825 | 805 | 805 | 1,800 | 805 |
| 2008-10-02 | 836 | 845 | 815 | 815 | 1,800 | 815 |
| 2008-10-01 | 827 | 866 | 817 | 835 | 1,800 | 835 |
| 2008-09-30 | 860 | 860 | 805 | 825 | 4,500 | 825 |
| 2008-09-29 | 860 | 865 | 860 | 860 | 1,500 | 860 |
| 2008-09-26 | 870 | 870 | 860 | 860 | 400 | 860 |
| 2008-09-25 | 890 | 890 | 865 | 880 | 1,200 | 880 |
| 2008-09-24 | 884 | 890 | 884 | 890 | 500 | 890 |
| 2008-09-22 | 920 | 920 | 900 | 900 | 1,200 | 900 |
| 2008-09-19 | 866 | 920 | 821 | 920 | 11,300 | 920 |
| 2008-09-18 | 782 | 842 | 782 | 841 | 4,500 | 841 |
| 2008-09-17 | 791 | 799 | 782 | 791 | 800 | 791 |
| 2008-09-16 | 765 | 855 | 765 | 781 | 9,300 | 781 |
| 2008-09-12 | 855 | 855 | 840 | 855 | 800 | 855 |
| 2008-09-11 | 845 | 855 | 838 | 855 | 900 | 855 |
| 2008-09-10 | 860 | 860 | 821 | 859 | 3,300 | 859 |
| 2008-09-09 | 910 | 910 | 885 | 889 | 1,800 | 889 |
| 2008-09-08 | 890 | 940 | 890 | 900 | 3,600 | 900 |
| 2008-09-05 | 936 | 936 | 910 | 910 | 4,100 | 910 |
| 2008-09-04 | 961 | 961 | 949 | 950 | 6,800 | 950 |
| 2008-09-03 | 951 | 955 | 950 | 955 | 3,600 | 955 |
| 2008-09-02 | 961 | 970 | 947 | 950 | 7,200 | 950 |
| 2008-09-01 | 972 | 975 | 965 | 966 | 5,700 | 966 |
| 2008-08-29 | 961 | 975 | 961 | 970 | 7,500 | 970 |
| 2008-08-28 | 960 | 961 | 959 | 959 | 2,900 | 959 |
| 2008-08-27 | 970 | 970 | 957 | 960 | 6,300 | 960 |
| 2008-08-26 | 970 | 970 | 960 | 970 | 1,900 | 970 |
| 2008-08-25 | 962 | 972 | 960 | 972 | 4,000 | 972 |
| 2008-08-22 | 970 | 970 | 959 | 960 | 7,200 | 960 |
| 2008-08-21 | 952 | 970 | 950 | 970 | 8,000 | 970 |
| 2008-08-20 | 950 | 955 | 941 | 942 | 8,300 | 942 |
| 2008-08-19 | 900 | 949 | 900 | 946 | 5,300 | 946 |
| 2008-08-18 | 909 | 909 | 890 | 899 | 4,100 | 899 |
| 2008-08-15 | 891 | 893 | 891 | 892 | 1,600 | 892 |
| 2008-08-14 | 888 | 900 | 888 | 890 | 3,100 | 890 |
| 2008-08-13 | 900 | 900 | 890 | 890 | 200 | 890 |
| 2008-08-12 | 915 | 920 | 899 | 900 | 2,700 | 900 |
| 2008-08-11 | 888 | 912 | 888 | 911 | 4,600 | 911 |
| 2008-08-08 | 860 | 890 | 860 | 888 | 4,600 | 888 |
| 2008-08-07 | 865 | 884 | 860 | 871 | 8,000 | 871 |
| 2008-08-06 | 856 | 895 | 856 | 865 | 5,300 | 865 |
| 2008-08-05 | 880 | 880 | 840 | 855 | 2,600 | 855 |
| 2008-08-04 | 830 | 910 | 800 | 910 | 11,700 | 910 |
| 2008-08-01 | 927 | 927 | 886 | 900 | 6,800 | 900 |
| 2008-07-31 | 965 | 965 | 915 | 950 | 7,700 | 950 |
| 2008-07-30 | 920 | 966 | 918 | 965 | 12,900 | 965 |
| 2008-07-29 | 932 | 956 | 902 | 930 | 4,900 | 930 |
| 2008-07-28 | 940 | 960 | 936 | 960 | 9,700 | 960 |
| 2008-07-25 | 968 | 968 | 931 | 960 | 4,700 | 960 |
| 2008-07-24 | 970 | 980 | 953 | 970 | 10,200 | 970 |
| 2008-07-23 | 940 | 970 | 940 | 970 | 4,200 | 970 |
| 2008-07-22 | 940 | 951 | 935 | 948 | 6,400 | 948 |
| 2008-07-18 | 958 | 958 | 930 | 930 | 3,300 | 930 |
| 2008-07-17 | 925 | 950 | 925 | 940 | 7,700 | 940 |
| 2008-07-16 | 929 | 929 | 901 | 912 | 19,700 | 912 |
| 2008-07-15 | 1,020 | 1,025 | 920 | 930 | 45,100 | 930 |
| 2008-07-14 | 1,020 | 1,030 | 1,011 | 1,030 | 40,900 | 1,030 |
| 2008-07-11 | 1,000 | 1,025 | 979 | 1,025 | 27,700 | 1,025 |
| 2008-07-10 | 950 | 982 | 903 | 980 | 32,300 | 980 |
| 2008-07-09 | 1,010 | 1,010 | 930 | 971 | 24,900 | 971 |
| 2008-07-08 | 991 | 1,015 | 990 | 1,011 | 21,600 | 1,011 |
| 2008-07-07 | 1,016 | 1,030 | 985 | 1,020 | 43,100 | 1,020 |
| 2008-07-04 | 1,020 | 1,042 | 990 | 1,008 | 63,200 | 1,008 |
| 2008-07-03 | 920 | 1,000 | 912 | 990 | 67,700 | 990 |
| 2008-07-02 | 943 | 945 | 901 | 902 | 15,700 | 902 |
| 2008-07-01 | 870 | 963 | 870 | 933 | 62,600 | 933 |
| 2008-06-30 | 858 | 875 | 858 | 870 | 16,100 | 870 |
| 2008-06-27 | 866 | 879 | 862 | 876 | 9,400 | 876 |
| 2008-06-26 | 855 | 886 | 855 | 886 | 7,200 | 886 |
| 2008-06-25 | 846 | 870 | 836 | 842 | 4,600 | 842 |
| 2008-06-24 | 890 | 890 | 856 | 856 | 12,700 | 856 |
| 2008-06-23 | 842 | 899 | 830 | 890 | 16,900 | 890 |
| 2008-06-20 | 865 | 869 | 832 | 832 | 14,200 | 832 |
| 2008-06-19 | 898 | 898 | 853 | 855 | 21,400 | 855 |
| 2008-06-18 | 870 | 900 | 870 | 898 | 52,500 | 898 |
| 2008-06-17 | 810 | 866 | 809 | 865 | 69,300 | 865 |
| 2008-06-16 | 780 | 798 | 770 | 798 | 52,800 | 798 |
| 2008-06-13 | 710 | 720 | 710 | 720 | 6,000 | 720 |
| 2008-06-12 | 705 | 715 | 690 | 690 | 7,900 | 690 |
| 2008-06-11 | 722 | 722 | 702 | 705 | 14,100 | 705 |
| 2008-06-10 | 736 | 743 | 726 | 726 | 7,000 | 726 |
| 2008-06-09 | 755 | 755 | 728 | 740 | 13,500 | 740 |
| 2008-06-06 | 766 | 766 | 732 | 745 | 18,000 | 745 |
| 2008-06-05 | 780 | 780 | 751 | 756 | 11,900 | 756 |
| 2008-06-04 | 775 | 801 | 763 | 776 | 37,800 | 776 |
| 2008-06-03 | 748 | 771 | 740 | 755 | 41,900 | 755 |
| 2008-06-02 | 691 | 745 | 685 | 740 | 27,800 | 740 |
| 2008-05-30 | 643 | 680 | 641 | 671 | 31,000 | 671 |
| 2008-05-29 | 630 | 641 | 627 | 641 | 5,300 | 641 |
| 2008-05-28 | 639 | 642 | 635 | 635 | 3,900 | 635 |
| 2008-05-27 | 640 | 640 | 636 | 640 | 1,800 | 640 |
| 2008-05-26 | 657 | 657 | 644 | 644 | 10,600 | 644 |
| 2008-05-23 | 650 | 653 | 650 | 653 | 4,300 | 653 |
| 2008-05-22 | 640 | 646 | 635 | 646 | 8,100 | 646 |
| 2008-05-21 | 651 | 657 | 648 | 648 | 6,600 | 648 |
| 2008-05-20 | 661 | 662 | 653 | 658 | 5,900 | 658 |
| 2008-05-19 | 659 | 663 | 653 | 663 | 1,700 | 663 |
| 2008-05-16 | 669 | 669 | 654 | 664 | 4,300 | 664 |
| 2008-05-15 | 661 | 662 | 657 | 660 | 6,800 | 660 |
| 2008-05-14 | 657 | 660 | 652 | 660 | 6,100 | 660 |
| 2008-05-13 | 678 | 678 | 651 | 657 | 10,800 | 657 |
| 2008-05-12 | 669 | 676 | 653 | 676 | 5,500 | 676 |
| 2008-05-09 | 648 | 683 | 648 | 680 | 19,400 | 680 |
| 2008-05-08 | 649 | 650 | 641 | 649 | 8,200 | 649 |
| 2008-05-07 | 649 | 652 | 645 | 648 | 8,500 | 648 |
| 2008-05-02 | 642 | 650 | 640 | 643 | 6,500 | 643 |
| 2008-05-01 | 648 | 648 | 634 | 642 | 12,200 | 642 |
| 2008-04-30 | 649 | 650 | 635 | 650 | 33,800 | 650 |
| 2008-04-28 | 621 | 639 | 621 | 639 | 5,600 | 639 |
| 2008-04-25 | 620 | 623 | 618 | 620 | 4,600 | 620 |
| 2008-04-24 | 618 | 622 | 617 | 622 | 3,600 | 622 |
| 2008-04-23 | 617 | 620 | 615 | 617 | 6,600 | 617 |
| 2008-04-22 | 615 | 615 | 612 | 615 | 9,100 | 615 |
| 2008-04-21 | 646 | 650 | 616 | 616 | 18,800 | 616 |
| 2008-04-18 | 651 | 671 | 635 | 635 | 4,600 | 635 |
| 2008-04-17 | 665 | 671 | 619 | 671 | 14,800 | 671 |
| 2008-04-16 | 704 | 704 | 654 | 671 | 45,000 | 671 |
| 2008-04-15 | 604 | 604 | 604 | 604 | 2,500 | 604 |
| 2008-04-14 | 504 | 504 | 504 | 504 | 100 | 504 |
| 2008-04-11 | 501 | 509 | 501 | 509 | 200 | 509 |
| 2008-04-10 | 501 | 501 | 501 | 501 | 900 | 501 |
| 2008-04-09 | 505 | 505 | 502 | 502 | 700 | 502 |
| 2008-04-08 | 506 | 506 | 505 | 505 | 1,600 | 505 |
| 2008-04-07 | 512 | 518 | 512 | 518 | 200 | 518 |
| 2008-04-04 | 508 | 518 | 508 | 518 | 1,200 | 518 |
| 2008-04-03 | 510 | 510 | 505 | 508 | 900 | 508 |
| 2008-04-02 | 510 | 510 | 509 | 509 | 3,800 | 509 |
| 2008-04-01 | 516 | 516 | 506 | 506 | 3,200 | 506 |
| 2008-03-31 | 506 | 520 | 506 | 506 | 700 | 506 |
| 2008-03-28 | 505 | 505 | 501 | 505 | 1,300 | 505 |
| 2008-03-27 | 510 | 510 | 500 | 510 | 3,400 | 510 |
| 2008-03-26 | 520 | 520 | 506 | 506 | 500 | 506 |
| 2008-03-25 | 511 | 524 | 511 | 524 | 500 | 524 |
| 2008-03-24 | 521 | 521 | 504 | 504 | 900 | 504 |
| 2008-03-21 | 520 | 530 | 519 | 530 | 2,000 | 530 |
| 2008-03-19 | 510 | 510 | 501 | 501 | 1,600 | 501 |
| 2008-03-18 | 530 | 530 | 530 | 530 | 300 | 530 |
| 2008-03-14 | 510 | 530 | 510 | 530 | 400 | 530 |
| 2008-03-13 | 529 | 532 | 520 | 530 | 1,700 | 530 |
| 2008-03-12 | 530 | 530 | 523 | 530 | 600 | 530 |
| 2008-03-11 | 510 | 520 | 500 | 520 | 2,300 | 520 |
| 2008-03-10 | 500 | 510 | 500 | 500 | 2,100 | 500 |
| 2008-03-07 | 525 | 525 | 515 | 515 | 1,600 | 515 |
| 2008-03-06 | 540 | 540 | 530 | 530 | 5,200 | 530 |
| 2008-03-05 | 548 | 548 | 540 | 540 | 2,200 | 540 |
| 2008-03-04 | 555 | 555 | 548 | 548 | 200 | 548 |
| 2008-03-03 | 550 | 555 | 550 | 550 | 3,700 | 550 |
| 2008-02-29 | 560 | 560 | 550 | 550 | 2,000 | 550 |
| 2008-02-28 | 552 | 552 | 550 | 550 | 600 | 550 |
| 2008-02-27 | 557 | 560 | 551 | 552 | 1,600 | 552 |
| 2008-02-26 | 570 | 570 | 560 | 565 | 700 | 565 |
| 2008-02-25 | 580 | 581 | 570 | 579 | 4,200 | 579 |
| 2008-02-22 | 580 | 580 | 580 | 580 | 1,100 | 580 |
| 2008-02-21 | 580 | 589 | 580 | 580 | 800 | 580 |
| 2008-02-20 | 580 | 580 | 570 | 575 | 700 | 575 |
| 2008-02-19 | 565 | 575 | 565 | 570 | 1,600 | 570 |
| 2008-02-18 | 580 | 580 | 541 | 555 | 6,200 | 555 |
| 2008-02-15 | 544 | 580 | 538 | 580 | 3,500 | 580 |
| 2008-02-14 | 560 | 560 | 540 | 545 | 3,300 | 545 |
| 2008-02-13 | 555 | 555 | 550 | 550 | 800 | 550 |
| 2008-02-12 | 545 | 545 | 535 | 535 | 1,900 | 535 |
| 2008-02-08 | 540 | 550 | 525 | 545 | 4,500 | 545 |
| 2008-02-07 | 553 | 553 | 540 | 545 | 4,000 | 545 |
| 2008-02-06 | 580 | 580 | 553 | 553 | 5,100 | 553 |
| 2008-02-05 | 580 | 584 | 580 | 584 | 3,700 | 584 |
| 2008-02-04 | 580 | 583 | 580 | 580 | 2,100 | 580 |
| 2008-02-01 | 561 | 579 | 561 | 578 | 1,200 | 578 |
| 2008-01-31 | 550 | 560 | 550 | 560 | 2,200 | 560 |
| 2008-01-30 | 551 | 556 | 550 | 550 | 1,100 | 550 |
| 2008-01-28 | 565 | 565 | 544 | 544 | 2,500 | 544 |
| 2008-01-25 | 554 | 574 | 554 | 574 | 200 | 574 |
| 2008-01-24 | 538 | 554 | 538 | 554 | 2,600 | 554 |
| 2008-01-23 | 525 | 540 | 510 | 510 | 7,500 | 510 |
| 2008-01-22 | 550 | 600 | 530 | 547 | 4,500 | 547 |
| 2008-01-21 | 586 | 586 | 550 | 570 | 3,800 | 570 |
| 2008-01-18 | 535 | 590 | 520 | 590 | 6,600 | 590 |
| 2008-01-17 | 536 | 536 | 525 | 535 | 3,500 | 535 |
| 2008-01-16 | 532 | 539 | 525 | 535 | 2,800 | 535 |
| 2008-01-15 | 583 | 583 | 532 | 532 | 6,000 | 532 |
| 2008-01-11 | 590 | 590 | 585 | 585 | 1,300 | 585 |
| 2008-01-10 | 600 | 600 | 590 | 590 | 700 | 590 |
| 2008-01-09 | 614 | 614 | 598 | 600 | 1,000 | 600 |
| 2008-01-08 | 588 | 602 | 582 | 598 | 1,500 | 598 |
| 2008-01-07 | 605 | 605 | 565 | 580 | 6,500 | 580 |
| 2008-01-04 | 590 | 620 | 590 | 620 | 8,100 | 620 |
分割・併合履歴 ： なし