6469 (株)放電精密加工研究所 の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 554 | 560 | 530 | 537 | 19,200 | 537 |
| 2009-12-29 | 565 | 565 | 545 | 554 | 13,600 | 554 |
| 2009-12-28 | 560 | 573 | 533 | 559 | 43,300 | 559 |
| 2009-12-25 | 623 | 623 | 615 | 620 | 3,100 | 620 |
| 2009-12-24 | 623 | 623 | 623 | 623 | 100 | 623 |
| 2009-12-22 | 623 | 623 | 623 | 623 | 400 | 623 |
| 2009-12-21 | 623 | 623 | 623 | 623 | 200 | 623 |
| 2009-12-18 | 631 | 631 | 615 | 623 | 18,000 | 623 |
| 2009-12-17 | 627 | 630 | 627 | 627 | 5,200 | 627 |
| 2009-12-16 | 625 | 627 | 620 | 627 | 1,300 | 627 |
| 2009-12-15 | 609 | 620 | 609 | 620 | 9,100 | 620 |
| 2009-12-14 | 600 | 603 | 585 | 603 | 500 | 603 |
| 2009-12-11 | 585 | 590 | 564 | 585 | 4,900 | 585 |
| 2009-12-10 | 598 | 598 | 585 | 585 | 700 | 585 |
| 2009-12-09 | 610 | 610 | 580 | 580 | 2,100 | 580 |
| 2009-12-08 | 593 | 593 | 579 | 585 | 1,900 | 585 |
| 2009-12-07 | 590 | 590 | 585 | 590 | 2,600 | 590 |
| 2009-12-04 | 585 | 593 | 579 | 579 | 3,700 | 579 |
| 2009-12-03 | 568 | 584 | 568 | 573 | 4,500 | 573 |
| 2009-12-02 | 560 | 560 | 559 | 559 | 300 | 559 |
| 2009-12-01 | 551 | 565 | 550 | 558 | 4,800 | 558 |
| 2009-11-30 | 540 | 550 | 540 | 550 | 2,000 | 550 |
| 2009-11-27 | 555 | 555 | 531 | 540 | 9,000 | 540 |
| 2009-11-26 | 568 | 568 | 555 | 555 | 2,300 | 555 |
| 2009-11-25 | 569 | 569 | 565 | 565 | 2,900 | 565 |
| 2009-11-24 | 575 | 580 | 567 | 570 | 2,600 | 570 |
| 2009-11-20 | 550 | 580 | 550 | 570 | 8,600 | 570 |
| 2009-11-19 | 575 | 590 | 551 | 580 | 7,800 | 580 |
| 2009-11-18 | 599 | 599 | 568 | 585 | 6,900 | 585 |
| 2009-11-17 | 606 | 606 | 589 | 599 | 2,600 | 599 |
| 2009-11-16 | 606 | 607 | 595 | 607 | 12,100 | 607 |
| 2009-11-13 | 605 | 615 | 591 | 615 | 8,200 | 615 |
| 2009-11-12 | 615 | 615 | 605 | 605 | 2,900 | 605 |
| 2009-11-11 | 610 | 610 | 605 | 605 | 1,800 | 605 |
| 2009-11-10 | 609 | 617 | 605 | 608 | 15,500 | 608 |
| 2009-11-09 | 622 | 622 | 603 | 610 | 5,700 | 610 |
| 2009-11-06 | 620 | 621 | 620 | 621 | 1,200 | 621 |
| 2009-11-05 | 619 | 619 | 613 | 615 | 1,700 | 615 |
| 2009-11-04 | 619 | 619 | 617 | 619 | 600 | 619 |
| 2009-11-02 | 623 | 625 | 617 | 619 | 5,200 | 619 |
| 2009-10-30 | 625 | 633 | 623 | 623 | 3,500 | 623 |
| 2009-10-29 | 622 | 622 | 622 | 622 | 800 | 622 |
| 2009-10-28 | 631 | 631 | 621 | 622 | 5,800 | 622 |
| 2009-10-27 | 635 | 635 | 630 | 630 | 4,000 | 630 |
| 2009-10-26 | 614 | 643 | 614 | 643 | 10,200 | 643 |
| 2009-10-23 | 629 | 630 | 612 | 622 | 3,900 | 622 |
| 2009-10-22 | 610 | 619 | 605 | 619 | 5,200 | 619 |
| 2009-10-21 | 630 | 630 | 612 | 620 | 7,000 | 620 |
| 2009-10-20 | 615 | 630 | 615 | 630 | 7,500 | 630 |
| 2009-10-19 | 630 | 630 | 623 | 630 | 1,400 | 630 |
| 2009-10-16 | 636 | 636 | 630 | 631 | 1,600 | 631 |
| 2009-10-15 | 645 | 645 | 636 | 644 | 7,800 | 644 |
| 2009-10-14 | 642 | 642 | 642 | 642 | 200 | 642 |
| 2009-10-13 | 630 | 655 | 630 | 655 | 4,300 | 655 |
| 2009-10-09 | 621 | 630 | 621 | 630 | 1,600 | 630 |
| 2009-10-08 | 637 | 637 | 630 | 630 | 800 | 630 |
| 2009-10-07 | 620 | 640 | 612 | 635 | 3,900 | 635 |
| 2009-10-06 | 630 | 645 | 624 | 630 | 4,100 | 630 |
| 2009-10-05 | 604 | 630 | 603 | 630 | 10,500 | 630 |
| 2009-10-02 | 604 | 610 | 602 | 602 | 8,000 | 602 |
| 2009-10-01 | 630 | 635 | 630 | 630 | 8,200 | 630 |
| 2009-09-30 | 635 | 635 | 629 | 630 | 11,300 | 630 |
| 2009-09-29 | 623 | 635 | 610 | 620 | 11,000 | 620 |
| 2009-09-28 | 625 | 630 | 610 | 610 | 900 | 610 |
| 2009-09-25 | 620 | 635 | 616 | 630 | 1,800 | 630 |
| 2009-09-24 | 625 | 630 | 618 | 618 | 5,400 | 618 |
| 2009-09-18 | 639 | 639 | 624 | 626 | 4,100 | 626 |
| 2009-09-17 | 644 | 650 | 639 | 639 | 5,200 | 639 |
| 2009-09-16 | 647 | 647 | 640 | 646 | 4,200 | 646 |
| 2009-09-15 | 644 | 655 | 644 | 645 | 6,800 | 645 |
| 2009-09-14 | 669 | 670 | 644 | 644 | 10,700 | 644 |
| 2009-09-11 | 668 | 672 | 661 | 665 | 6,400 | 665 |
| 2009-09-10 | 658 | 662 | 645 | 660 | 4,200 | 660 |
| 2009-09-09 | 647 | 658 | 642 | 648 | 3,300 | 648 |
| 2009-09-08 | 660 | 660 | 645 | 645 | 4,200 | 645 |
| 2009-09-07 | 672 | 672 | 661 | 662 | 4,800 | 662 |
| 2009-09-04 | 670 | 670 | 660 | 662 | 4,500 | 662 |
| 2009-09-03 | 653 | 664 | 649 | 660 | 14,300 | 660 |
| 2009-09-02 | 657 | 660 | 646 | 654 | 4,500 | 654 |
| 2009-09-01 | 658 | 673 | 647 | 673 | 15,400 | 673 |
| 2009-08-31 | 715 | 715 | 670 | 688 | 18,900 | 688 |
| 2009-08-28 | 673 | 712 | 673 | 691 | 24,700 | 691 |
| 2009-08-27 | 665 | 667 | 657 | 667 | 13,400 | 667 |
| 2009-08-26 | 651 | 657 | 650 | 657 | 11,300 | 657 |
| 2009-08-25 | 636 | 644 | 631 | 644 | 13,400 | 644 |
| 2009-08-24 | 629 | 635 | 627 | 631 | 4,100 | 631 |
| 2009-08-21 | 615 | 620 | 615 | 620 | 2,300 | 620 |
| 2009-08-20 | 608 | 635 | 608 | 620 | 4,200 | 620 |
| 2009-08-19 | 622 | 632 | 604 | 605 | 5,200 | 605 |
| 2009-08-18 | 605 | 610 | 605 | 606 | 4,400 | 606 |
| 2009-08-17 | 614 | 617 | 609 | 609 | 7,300 | 609 |
| 2009-08-14 | 624 | 625 | 615 | 616 | 5,800 | 616 |
| 2009-08-13 | 626 | 626 | 614 | 619 | 15,700 | 619 |
| 2009-08-12 | 627 | 627 | 615 | 625 | 13,900 | 625 |
| 2009-08-11 | 639 | 650 | 621 | 628 | 15,100 | 628 |
| 2009-08-10 | 638 | 642 | 635 | 642 | 3,400 | 642 |
| 2009-08-07 | 643 | 643 | 631 | 631 | 4,700 | 631 |
| 2009-08-06 | 642 | 646 | 641 | 643 | 1,000 | 643 |
| 2009-08-05 | 660 | 661 | 640 | 640 | 8,500 | 640 |
| 2009-08-04 | 660 | 680 | 655 | 660 | 20,800 | 660 |
| 2009-08-03 | 650 | 655 | 643 | 654 | 13,100 | 654 |
| 2009-07-31 | 640 | 650 | 640 | 648 | 7,600 | 648 |
| 2009-07-30 | 631 | 640 | 631 | 640 | 1,800 | 640 |
| 2009-07-29 | 637 | 641 | 631 | 632 | 9,900 | 632 |
| 2009-07-28 | 645 | 645 | 637 | 637 | 4,100 | 637 |
| 2009-07-27 | 641 | 645 | 640 | 642 | 5,000 | 642 |
| 2009-07-24 | 657 | 658 | 641 | 641 | 8,500 | 641 |
| 2009-07-23 | 642 | 654 | 635 | 652 | 3,900 | 652 |
| 2009-07-22 | 650 | 657 | 641 | 650 | 7,100 | 650 |
| 2009-07-21 | 640 | 649 | 636 | 649 | 5,200 | 649 |
| 2009-07-17 | 636 | 641 | 626 | 635 | 3,800 | 635 |
| 2009-07-16 | 645 | 656 | 635 | 643 | 9,200 | 643 |
| 2009-07-15 | 646 | 646 | 632 | 635 | 1,700 | 635 |
| 2009-07-14 | 640 | 643 | 621 | 636 | 11,000 | 636 |
| 2009-07-13 | 652 | 652 | 606 | 623 | 13,300 | 623 |
| 2009-07-10 | 670 | 682 | 661 | 672 | 11,500 | 672 |
| 2009-07-09 | 660 | 673 | 657 | 661 | 6,400 | 661 |
| 2009-07-08 | 670 | 670 | 630 | 669 | 22,400 | 669 |
| 2009-07-07 | 720 | 720 | 681 | 685 | 20,300 | 685 |
| 2009-07-06 | 729 | 734 | 710 | 720 | 13,700 | 720 |
| 2009-07-03 | 726 | 739 | 725 | 725 | 21,800 | 725 |
| 2009-07-02 | 760 | 760 | 728 | 755 | 22,700 | 755 |
| 2009-07-01 | 728 | 777 | 728 | 770 | 55,900 | 770 |
| 2009-06-30 | 689 | 709 | 671 | 708 | 38,500 | 708 |
| 2009-06-29 | 670 | 670 | 656 | 669 | 16,900 | 669 |
| 2009-06-26 | 674 | 674 | 656 | 664 | 13,800 | 664 |
| 2009-06-25 | 665 | 670 | 651 | 660 | 26,400 | 660 |
| 2009-06-24 | 660 | 673 | 641 | 660 | 27,200 | 660 |
| 2009-06-23 | 624 | 629 | 620 | 620 | 9,300 | 620 |
| 2009-06-22 | 622 | 644 | 616 | 644 | 8,100 | 644 |
| 2009-06-19 | 625 | 626 | 612 | 612 | 8,500 | 612 |
| 2009-06-18 | 640 | 642 | 621 | 625 | 16,300 | 625 |
| 2009-06-17 | 613 | 650 | 612 | 645 | 22,400 | 645 |
| 2009-06-16 | 628 | 650 | 622 | 623 | 30,800 | 623 |
| 2009-06-15 | 636 | 664 | 636 | 658 | 41,900 | 658 |
| 2009-06-12 | 606 | 630 | 606 | 616 | 41,500 | 616 |
| 2009-06-11 | 598 | 604 | 595 | 600 | 16,200 | 600 |
| 2009-06-10 | 589 | 600 | 582 | 591 | 13,300 | 591 |
| 2009-06-09 | 605 | 605 | 585 | 598 | 19,900 | 598 |
| 2009-06-08 | 591 | 608 | 591 | 604 | 11,400 | 604 |
| 2009-06-05 | 610 | 610 | 586 | 586 | 28,700 | 586 |
| 2009-06-04 | 590 | 606 | 585 | 605 | 31,900 | 605 |
| 2009-06-03 | 586 | 598 | 565 | 582 | 52,400 | 582 |
| 2009-06-02 | 540 | 575 | 540 | 575 | 111,000 | 575 |
| 2009-06-01 | 522 | 522 | 507 | 522 | 86,200 | 522 |
| 2009-05-29 | 509 | 515 | 505 | 508 | 32,100 | 508 |
| 2009-05-28 | 503 | 509 | 503 | 504 | 22,500 | 504 |
| 2009-05-27 | 519 | 519 | 500 | 500 | 52,600 | 500 |
| 2009-05-26 | 530 | 530 | 500 | 510 | 55,900 | 510 |
| 2009-05-25 | 500 | 516 | 500 | 516 | 43,000 | 516 |
| 2009-05-22 | 500 | 500 | 499 | 500 | 2,700 | 500 |
| 2009-05-21 | 500 | 500 | 499 | 500 | 11,500 | 500 |
| 2009-05-20 | 500 | 500 | 498 | 499 | 15,100 | 499 |
| 2009-05-19 | 497 | 498 | 495 | 498 | 8,600 | 498 |
| 2009-05-18 | 500 | 500 | 496 | 496 | 6,400 | 496 |
| 2009-05-15 | 500 | 500 | 497 | 499 | 12,200 | 499 |
| 2009-05-14 | 500 | 502 | 499 | 500 | 21,400 | 500 |
| 2009-05-13 | 500 | 508 | 500 | 501 | 32,700 | 501 |
| 2009-05-12 | 500 | 502 | 498 | 500 | 17,800 | 500 |
| 2009-05-11 | 509 | 510 | 500 | 500 | 37,600 | 500 |
| 2009-05-08 | 506 | 512 | 506 | 508 | 9,700 | 508 |
| 2009-05-07 | 510 | 513 | 507 | 507 | 19,000 | 507 |
| 2009-05-01 | 520 | 520 | 508 | 508 | 13,900 | 508 |
| 2009-04-30 | 517 | 520 | 517 | 520 | 2,900 | 520 |
| 2009-04-28 | 516 | 516 | 515 | 515 | 6,200 | 515 |
| 2009-04-27 | 520 | 520 | 515 | 516 | 2,800 | 516 |
| 2009-04-24 | 516 | 516 | 515 | 515 | 1,400 | 515 |
| 2009-04-23 | 516 | 516 | 513 | 516 | 6,000 | 516 |
| 2009-04-22 | 520 | 520 | 519 | 519 | 2,100 | 519 |
| 2009-04-21 | 525 | 525 | 520 | 523 | 900 | 523 |
| 2009-04-20 | 523 | 525 | 523 | 523 | 1,800 | 523 |
| 2009-04-17 | 521 | 525 | 520 | 523 | 4,600 | 523 |
| 2009-04-16 | 530 | 530 | 525 | 525 | 1,700 | 525 |
| 2009-04-15 | 530 | 530 | 522 | 528 | 2,200 | 528 |
| 2009-04-14 | 530 | 530 | 527 | 530 | 4,500 | 530 |
| 2009-04-13 | 521 | 535 | 521 | 530 | 4,700 | 530 |
| 2009-04-10 | 526 | 529 | 520 | 525 | 7,500 | 525 |
| 2009-04-09 | 530 | 530 | 513 | 521 | 7,700 | 521 |
| 2009-04-08 | 550 | 550 | 520 | 530 | 6,900 | 530 |
| 2009-04-07 | 560 | 560 | 540 | 546 | 4,000 | 546 |
| 2009-04-06 | 560 | 562 | 560 | 562 | 5,700 | 562 |
| 2009-04-03 | 590 | 590 | 550 | 560 | 10,000 | 560 |
| 2009-04-02 | 590 | 590 | 590 | 590 | 700 | 590 |
| 2009-04-01 | 580 | 585 | 580 | 585 | 1,100 | 585 |
| 2009-03-31 | 555 | 580 | 550 | 580 | 1,800 | 580 |
| 2009-03-30 | 570 | 570 | 550 | 550 | 1,400 | 550 |
| 2009-03-27 | 530 | 585 | 530 | 585 | 3,300 | 585 |
| 2009-03-26 | 535 | 545 | 535 | 540 | 1,800 | 540 |
| 2009-03-25 | 520 | 539 | 520 | 539 | 3,200 | 539 |
| 2009-03-24 | 521 | 525 | 517 | 520 | 8,800 | 520 |
| 2009-03-23 | 515 | 525 | 515 | 520 | 4,400 | 520 |
| 2009-03-19 | 531 | 531 | 517 | 525 | 4,200 | 525 |
| 2009-03-18 | 537 | 537 | 531 | 536 | 2,900 | 536 |
| 2009-03-17 | 554 | 554 | 542 | 542 | 1,200 | 542 |
| 2009-03-16 | 550 | 550 | 544 | 544 | 5,300 | 544 |
| 2009-03-13 | 560 | 560 | 550 | 550 | 1,500 | 550 |
| 2009-03-12 | 560 | 561 | 550 | 552 | 2,700 | 552 |
| 2009-03-11 | 560 | 560 | 555 | 560 | 2,200 | 560 |
| 2009-03-10 | 560 | 563 | 551 | 551 | 2,200 | 551 |
| 2009-03-09 | 580 | 580 | 580 | 580 | 1,000 | 580 |
| 2009-03-06 | 580 | 599 | 580 | 580 | 2,000 | 580 |
| 2009-03-05 | 610 | 610 | 610 | 610 | 1,400 | 610 |
| 2009-03-04 | 605 | 610 | 590 | 610 | 4,300 | 610 |
| 2009-03-02 | 609 | 609 | 609 | 609 | 100 | 609 |
| 2009-02-27 | 608 | 610 | 608 | 610 | 3,700 | 610 |
| 2009-02-24 | 619 | 619 | 619 | 619 | 400 | 619 |
| 2009-02-23 | 620 | 630 | 620 | 629 | 1,600 | 629 |
| 2009-02-20 | 620 | 630 | 620 | 630 | 1,100 | 630 |
| 2009-02-19 | 622 | 630 | 622 | 630 | 1,400 | 630 |
| 2009-02-18 | 620 | 622 | 615 | 622 | 2,300 | 622 |
| 2009-02-17 | 622 | 635 | 622 | 622 | 3,700 | 622 |
| 2009-02-16 | 634 | 634 | 620 | 631 | 1,100 | 631 |
| 2009-02-13 | 624 | 624 | 624 | 624 | 100 | 624 |
| 2009-02-12 | 613 | 625 | 613 | 625 | 6,200 | 625 |
| 2009-02-10 | 607 | 614 | 607 | 614 | 4,000 | 614 |
| 2009-02-09 | 607 | 610 | 605 | 607 | 6,500 | 607 |
| 2009-02-06 | 612 | 612 | 605 | 605 | 6,200 | 605 |
| 2009-02-05 | 613 | 613 | 610 | 610 | 1,000 | 610 |
| 2009-02-04 | 610 | 610 | 610 | 610 | 200 | 610 |
| 2009-02-03 | 608 | 608 | 608 | 608 | 200 | 608 |
| 2009-02-02 | 615 | 615 | 580 | 605 | 3,100 | 605 |
| 2009-01-30 | 615 | 615 | 600 | 600 | 3,700 | 600 |
| 2009-01-29 | 588 | 615 | 588 | 615 | 1,200 | 615 |
| 2009-01-28 | 603 | 605 | 570 | 585 | 4,700 | 585 |
| 2009-01-27 | 604 | 610 | 600 | 603 | 1,300 | 603 |
| 2009-01-26 | 612 | 612 | 590 | 591 | 2,800 | 591 |
| 2009-01-23 | 611 | 620 | 611 | 612 | 1,000 | 612 |
| 2009-01-22 | 630 | 630 | 610 | 628 | 1,900 | 628 |
| 2009-01-21 | 620 | 624 | 615 | 615 | 2,600 | 615 |
| 2009-01-20 | 615 | 620 | 608 | 610 | 3,500 | 610 |
| 2009-01-19 | 603 | 620 | 603 | 612 | 3,700 | 612 |
| 2009-01-16 | 600 | 610 | 600 | 605 | 2,000 | 605 |
| 2009-01-15 | 600 | 600 | 595 | 595 | 3,400 | 595 |
| 2009-01-14 | 605 | 610 | 601 | 605 | 2,600 | 605 |
| 2009-01-13 | 620 | 620 | 601 | 601 | 6,400 | 601 |
| 2009-01-09 | 590 | 600 | 585 | 600 | 1,700 | 600 |
| 2009-01-08 | 584 | 593 | 580 | 593 | 3,800 | 593 |
| 2009-01-07 | 587 | 600 | 580 | 587 | 3,900 | 587 |
| 2009-01-06 | 590 | 590 | 580 | 580 | 6,700 | 580 |
| 2009-01-05 | 591 | 595 | 576 | 590 | 8,000 | 590 |
分割・併合履歴 ： なし