6469 (株)放電精密加工研究所の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	424	425	421	424	7,600	424
2010-12-29	423	424	414	424	3,200	424
2010-12-28	425	425	420	424	600	424
2010-12-27	421	421	421	421	1,200	421
2010-12-24	424	424	418	418	3,000	418
2010-12-22	424	425	413	416	13,300	416
2010-12-21	421	430	416	423	4,800	423
2010-12-20	440	440	415	420	6,300	420
2010-12-17	436	440	435	440	14,600	440
2010-12-16	421	435	419	435	6,600	435
2010-12-15	414	420	414	418	7,500	418
2010-12-14	410	413	408	411	5,600	411
2010-12-13	416	416	404	407	7,000	407
2010-12-10	407	416	403	416	7,300	416
2010-12-09	402	409	400	402	4,000	402
2010-12-08	398	406	398	402	7,900	402
2010-12-07	415	415	400	401	2,700	401
2010-12-06	399	403	399	402	3,300	402
2010-12-03	394	394	391	391	500	391
2010-12-02	399	399	396	396	4,300	396
2010-12-01	392	396	391	396	1,200	396
2010-11-30	393	395	390	390	1,900	390
2010-11-29	393	398	389	390	2,700	390
2010-11-26	392	400	387	388	4,300	388
2010-11-25	391	393	389	393	5,100	393
2010-11-24	388	391	385	391	5,500	391
2010-11-22	392	395	388	388	7,300	388
2010-11-19	386	392	386	389	1,900	389
2010-11-18	383	385	383	385	1,100	385
2010-11-17	378	382	378	382	2,000	382
2010-11-16	386	386	378	386	3,600	386
2010-11-15	391	391	385	386	3,400	386
2010-11-12	389	391	389	391	800	391
2010-11-11	388	390	387	387	2,600	387
2010-11-10	389	390	385	388	1,200	388
2010-11-09	389	389	389	389	600	389
2010-11-08	381	388	381	388	1,000	388
2010-11-05	374	386	374	380	2,100	380
2010-11-04	380	380	380	380	200	380
2010-11-02	385	385	380	380	3,500	380
2010-11-01	385	390	384	384	3,200	384
2010-10-29	380	384	372	384	2,200	384
2010-10-28	381	382	370	372	3,200	372
2010-10-27	383	383	380	381	1,200	381
2010-10-26	383	384	380	382	2,300	382
2010-10-25	400	407	394	406	2,000	406
2010-10-22	384	405	380	400	4,900	400
2010-10-21	380	380	375	375	2,800	375
2010-10-20	380	381	380	381	900	381
2010-10-19	388	390	388	390	900	390
2010-10-18	374	380	374	380	3,800	380
2010-10-15	390	391	385	385	2,400	385
2010-10-14	386	390	385	390	2,400	390
2010-10-13	399	399	385	385	2,800	385
2010-10-12	401	401	395	395	4,800	395
2010-10-08	400	409	400	409	2,400	409
2010-10-07	401	408	393	403	9,500	403
2010-10-06	393	409	393	409	7,400	409
2010-10-05	425	425	403	413	6,500	413
2010-10-04	425	425	424	425	500	425
2010-10-01	438	438	427	428	1,500	428
2010-09-30	440	440	430	434	5,000	434
2010-09-29	431	443	430	440	2,900	440
2010-09-28	431	437	426	437	4,400	437
2010-09-27	438	439	438	439	1,600	439
2010-09-24	435	439	435	439	400	439
2010-09-22	435	435	431	434	1,000	434
2010-09-21	437	440	427	435	4,700	435
2010-09-17	438	443	435	436	1,400	436
2010-09-16	446	446	437	443	3,300	443
2010-09-15	435	446	435	446	2,800	446
2010-09-14	435	435	435	435	500	435
2010-09-13	435	442	435	435	2,900	435
2010-09-09	431	435	431	435	1,300	435
2010-09-08	431	431	431	431	100	431
2010-09-07	437	439	436	439	800	439
2010-09-06	434	439	434	439	500	439
2010-09-02	431	435	431	435	700	435
2010-09-01	431	431	431	431	6,900	431
2010-08-31	445	445	431	431	4,900	431
2010-08-30	450	450	430	440	3,600	440
2010-08-27	425	449	425	449	300	449
2010-08-26	431	431	426	431	300	431
2010-08-25	455	455	455	455	1,600	455
2010-08-24	460	460	450	450	600	450
2010-08-23	450	450	450	450	800	450
2010-08-19	451	460	450	460	1,500	460
2010-08-18	469	469	460	460	200	460
2010-08-17	455	460	455	460	500	460
2010-08-16	470	470	461	461	2,700	461
2010-08-13	470	470	455	470	1,000	470
2010-08-10	483	483	483	483	100	483
2010-08-09	470	477	469	469	2,900	469
2010-08-06	480	480	471	471	700	471
2010-08-05	480	480	471	480	3,000	480
2010-08-03	470	470	470	470	200	470
2010-07-30	470	474	470	470	2,500	470
2010-07-29	470	475	470	470	1,200	470
2010-07-28	482	482	479	479	800	479
2010-07-22	482	482	482	482	500	482
2010-07-21	510	510	510	510	6,400	510
2010-07-20	485	492	485	492	5,300	492
2010-07-16	467	467	465	465	3,500	465
2010-07-15	465	468	465	465	1,200	465
2010-07-14	465	466	465	465	1,100	465
2010-07-13	460	460	460	460	100	460
2010-07-12	462	462	457	461	900	461
2010-07-09	463	470	460	470	600	470
2010-07-08	457	464	457	464	700	464
2010-07-07	458	458	458	458	500	458
2010-07-06	455	458	455	458	1,500	458
2010-07-05	477	477	456	456	1,400	456
2010-07-02	464	464	456	456	1,500	456
2010-07-01	450	464	450	464	700	464
2010-06-30	465	470	437	451	9,300	451
2010-06-29	466	470	456	465	3,300	465
2010-06-28	488	488	480	480	900	480
2010-06-24	485	485	485	485	1,100	485
2010-06-23	483	483	475	475	1,100	475
2010-06-22	493	493	485	485	300	485
2010-06-21	496	496	480	480	1,300	480
2010-06-18	494	494	480	480	400	480
2010-06-17	497	497	495	495	4,300	495
2010-06-16	482	497	482	497	2,000	497
2010-06-15	467	469	467	469	3,300	469
2010-06-14	465	467	461	467	3,900	467
2010-06-11	466	466	465	465	1,300	465
2010-06-10	455	465	455	465	1,200	465
2010-06-09	465	469	455	455	1,500	455
2010-06-08	470	470	452	470	1,600	470
2010-06-07	473	473	469	470	1,900	470
2010-06-04	472	472	472	472	100	472
2010-06-03	479	481	479	481	300	481
2010-06-02	465	480	465	480	1,700	480
2010-06-01	480	482	480	482	200	482
2010-05-31	470	471	470	470	7,100	470
2010-05-28	461	470	461	470	1,700	470
2010-05-27	450	460	450	453	4,700	453
2010-05-26	457	469	449	469	3,100	469
2010-05-25	471	471	455	455	7,100	455
2010-05-24	477	477	473	476	6,200	476
2010-05-21	486	489	473	476	5,700	476
2010-05-20	495	497	490	497	5,700	497
2010-05-19	493	499	491	492	8,600	492
2010-05-18	500	500	496	497	3,000	497
2010-05-17	516	520	502	503	5,200	503
2010-05-14	518	518	510	510	1,300	510
2010-05-13	509	520	509	520	3,500	520
2010-05-12	509	509	502	509	1,900	509
2010-05-11	510	519	504	504	5,000	504
2010-05-10	506	509	501	507	3,700	507
2010-05-07	518	518	506	509	9,400	509
2010-05-06	524	527	520	524	7,500	524
2010-04-30	527	535	524	533	14,600	533
2010-04-28	523	534	523	525	5,200	525
2010-04-27	540	541	534	535	8,900	535
2010-04-26	547	550	541	548	10,600	548
2010-04-23	530	548	526	548	9,000	548
2010-04-22	527	536	527	530	16,600	530
2010-04-21	525	527	523	527	7,700	527
2010-04-20	522	528	517	521	8,000	521
2010-04-19	528	528	516	525	12,400	525
2010-04-16	533	533	528	532	15,500	532
2010-04-15	528	535	528	529	9,500	529
2010-04-14	533	533	527	527	8,200	527
2010-04-13	532	535	527	534	20,800	534
2010-04-12	524	534	524	531	13,100	531
2010-04-09	525	525	520	525	8,800	525
2010-04-08	520	525	518	518	10,900	518
2010-04-07	517	525	517	522	7,600	522
2010-04-06	520	520	510	514	16,300	514
2010-04-05	520	522	517	520	8,400	520
2010-04-02	521	522	518	519	14,900	519
2010-04-01	541	541	516	522	26,400	522
2010-03-31	548	548	521	540	34,400	540
2010-03-30	531	560	530	557	42,700	557
2010-03-29	535	538	529	530	4,800	530
2010-03-26	531	531	523	530	5,700	530
2010-03-25	534	534	524	524	4,800	524
2010-03-24	528	534	523	530	13,400	530
2010-03-23	509	521	509	521	12,500	521
2010-03-19	500	504	500	504	3,600	504
2010-03-18	501	503	496	497	12,800	497
2010-03-17	507	507	498	500	7,900	500
2010-03-16	502	502	495	499	14,300	499
2010-03-15	510	511	497	505	20,300	505
2010-03-12	509	509	505	509	2,500	509
2010-03-11	501	505	501	505	3,000	505
2010-03-10	506	510	499	499	11,300	499
2010-03-09	509	510	499	507	11,300	507
2010-03-08	509	510	500	508	16,600	508
2010-03-05	505	510	505	508	600	508
2010-03-04	523	523	503	503	5,700	503
2010-03-03	520	522	520	522	2,200	522
2010-03-02	515	522	509	522	3,900	522
2010-03-01	514	516	505	514	6,800	514
2010-02-26	506	514	501	514	2,900	514
2010-02-25	508	509	501	501	500	501
2010-02-24	507	507	503	503	500	503
2010-02-23	507	518	506	507	2,900	507
2010-02-22	515	515	506	506	1,300	506
2010-02-19	518	518	508	508	3,000	508
2010-02-18	510	518	510	518	1,500	518
2010-02-17	510	520	503	513	6,200	513
2010-02-16	511	511	508	510	500	510
2010-02-15	500	508	500	501	2,200	501
2010-02-12	499	500	491	493	17,400	493
2010-02-10	509	510	499	500	22,300	500
2010-02-09	510	510	504	505	1,600	505
2010-02-08	507	511	506	511	1,600	511
2010-02-05	506	513	505	513	5,500	513
2010-02-04	511	515	505	515	6,500	515
2010-02-03	510	511	504	510	27,100	510
2010-02-02	510	519	505	510	8,000	510
2010-02-01	507	510	505	505	12,100	505
2010-01-29	512	515	506	515	6,700	515
2010-01-28	510	520	509	509	5,900	509
2010-01-27	516	522	507	510	12,600	510
2010-01-26	522	530	522	522	2,300	522
2010-01-25	518	522	518	518	1,500	518
2010-01-22	520	520	514	518	6,100	518
2010-01-21	529	529	521	524	14,900	524
2010-01-20	532	535	522	523	16,300	523
2010-01-19	532	532	530	531	7,700	531
2010-01-18	535	540	532	532	5,700	532
2010-01-15	541	544	535	540	4,800	540
2010-01-14	540	541	535	540	10,400	540
2010-01-13	536	540	535	536	10,900	536
2010-01-12	546	546	535	540	7,700	540
2010-01-08	522	539	522	539	7,000	539
2010-01-07	535	535	522	528	19,700	528
2010-01-06	539	540	530	530	6,400	530
2010-01-05	538	538	521	536	11,700	536
2010-01-04	544	547	520	525	10,800	525

分割・併合履歴：なし

2024年12月
日	月	火	水	木	金	土
« 11月29日
1	2	3	4	5	6	7
8	9	10	11	12	13	14
15	16	17	18	19	20	21
22	23	24	25	26	27	28
29	30	31

6469 (株)放電精密加工研究所 の時系列データ [2010年度]

6469 (株)放電精密加工研究所の時系列データ [2010年度]