6469 (株)放電精密加工研究所の時系列データ [2014年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2014-12-30	966	974	963	968	19,400	968
2014-12-29	954	983	951	970	52,600	970
2014-12-26	895	925	895	925	21,300	925
2014-12-25	904	904	882	894	31,000	894
2014-12-24	916	918	905	905	6,600	905
2014-12-22	917	919	901	901	22,700	901
2014-12-19	909	918	908	910	13,100	910
2014-12-18	900	916	891	901	12,400	901
2014-12-17	866	899	866	891	25,100	891
2014-12-16	910	916	880	885	36,900	885
2014-12-15	940	940	921	925	14,800	925
2014-12-12	942	950	921	940	24,400	940
2014-12-11	955	955	900	940	30,000	940
2014-12-10	950	967	946	955	27,400	955
2014-12-09	981	981	960	965	27,100	965
2014-12-08	991	998	983	983	23,900	983
2014-12-05	990	1,010	985	997	16,600	997
2014-12-04	986	999	986	992	26,800	992
2014-12-03	994	1,000	990	992	23,700	992
2014-12-02	1,003	1,008	991	1,007	22,000	1,007
2014-12-01	1,006	1,018	1,002	1,016	14,600	1,016
2014-11-28	1,015	1,039	1,002	1,002	27,000	1,002
2014-11-27	1,050	1,053	1,005	1,012	66,100	1,012
2014-11-26	968	1,020	963	1,008	99,700	1,008
2014-11-25	944	956	941	955	8,700	955
2014-11-21	932	946	924	944	10,700	944
2014-11-20	944	944	930	936	11,000	936
2014-11-19	949	949	926	936	11,700	936
2014-11-18	920	938	920	934	9,600	934
2014-11-17	960	961	912	914	29,700	914
2014-11-14	962	967	942	960	12,700	960
2014-11-13	972	973	940	956	27,700	956
2014-11-12	1,031	1,046	959	975	50,400	975
2014-11-11	986	1,060	980	1,001	126,600	1,001
2014-11-10	957	975	940	973	27,900	973
2014-11-07	980	981	942	952	18,200	952
2014-11-06	910	979	910	969	70,900	969
2014-11-05	907	907	899	905	32,800	905
2014-11-04	920	921	901	903	49,000	903
2014-10-31	895	906	890	904	19,200	904
2014-10-30	905	905	884	889	8,200	889
2014-10-29	899	910	895	900	17,800	900
2014-10-28	894	900	875	898	14,000	898
2014-10-27	909	909	890	894	23,700	894
2014-10-24	937	937	908	910	20,400	910
2014-10-23	926	931	908	927	25,000	927
2014-10-22	908	942	901	933	34,000	933
2014-10-21	941	941	890	892	65,500	892
2014-10-20	910	945	900	945	53,900	945
2014-10-17	887	890	859	865	26,200	865
2014-10-16	861	884	843	880	51,900	880
2014-10-15	860	888	855	888	30,300	888
2014-10-14	856	878	856	864	37,300	864
2014-10-10	892	908	877	900	59,000	900
2014-10-09	931	952	906	922	51,900	922
2014-10-08	900	934	888	924	49,300	924
2014-10-07	950	950	920	922	41,200	922
2014-10-06	963	967	942	950	42,200	950
2014-10-03	934	953	910	933	78,400	933
2014-10-02	936	958	931	946	153,600	946
2014-10-01	1,060	1,061	991	996	85,500	996
2014-09-30	1,073	1,079	1,010	1,072	80,000	1,072
2014-09-29	1,098	1,119	1,066	1,066	70,600	1,066
2014-09-26	1,034	1,074	1,030	1,074	98,500	1,074
2014-09-25	1,064	1,130	1,054	1,063	121,200	1,063
2014-09-24	1,032	1,110	1,022	1,080	294,400	1,080
2014-09-22	1,010	1,050	1,001	1,027	102,900	1,027
2014-09-19	1,008	1,010	972	983	66,200	983
2014-09-18	1,050	1,050	994	997	119,800	997
2014-09-17	959	1,030	950	1,023	207,100	1,023
2014-09-16	975	975	948	951	57,500	951
2014-09-12	972	993	969	977	71,500	977
2014-09-11	936	1,024	936	961	190,300	961
2014-09-10	946	951	931	937	64,700	937
2014-09-09	958	983	931	963	113,800	963
2014-09-08	971	995	946	967	104,100	967
2014-09-05	1,013	1,017	938	966	178,700	966
2014-09-04	1,050	1,072	1,006	1,020	193,900	1,020
2014-09-03	1,127	1,180	1,087	1,098	332,600	1,098
2014-09-02	1,123	1,130	1,063	1,073	231,300	1,073
2014-09-01	1,063	1,139	1,015	1,063	317,300	1,063
2014-08-29	1,120	1,225	1,035	1,063	492,500	1,063
2014-08-28	1,160	1,378	1,100	1,120	975,400	1,120
2014-08-27	1,059	1,290	1,016	1,260	873,300	1,260
2014-08-26	1,100	1,150	985	1,029	673,000	1,029
2014-08-25	907	1,080	885	1,052	773,200	1,052
2014-08-22	838	974	836	951	1,225,100	951
2014-08-21	750	824	748	824	223,800	824
2014-08-20	761	761	750	750	10,400	750
2014-08-19	758	764	743	748	20,400	748
2014-08-18	737	773	736	760	41,100	760
2014-08-15	733	735	731	734	10,900	734
2014-08-14	732	739	732	733	9,200	733
2014-08-13	734	738	731	737	8,800	737
2014-08-12	739	741	723	741	17,400	741
2014-08-11	729	738	729	735	18,600	735
2014-08-08	744	744	715	728	24,700	728
2014-08-07	737	742	735	741	7,600	741
2014-08-06	760	760	720	737	30,300	737
2014-08-05	767	773	760	760	11,500	760
2014-08-04	767	773	757	769	14,500	769
2014-08-01	771	779	760	767	53,200	767
2014-07-31	796	798	780	791	22,700	791
2014-07-30	801	803	790	794	29,900	794
2014-07-29	794	805	781	804	53,500	804
2014-07-28	785	797	776	783	45,300	783
2014-07-25	769	787	765	785	27,600	785
2014-07-24	762	772	758	764	16,800	764
2014-07-23	770	774	759	762	33,200	762
2014-07-22	780	816	751	758	169,900	758
2014-07-18	720	726	719	726	11,400	726
2014-07-17	743	747	715	720	16,000	720
2014-07-16	745	747	736	747	18,100	747
2014-07-15	735	746	735	745	7,800	745
2014-07-14	723	735	723	735	6,600	735
2014-07-11	720	720	705	715	27,700	715
2014-07-10	737	740	727	729	18,100	729
2014-07-09	745	746	738	740	21,900	740
2014-07-08	748	754	747	747	8,300	747
2014-07-07	742	748	742	748	9,900	748
2014-07-04	750	750	740	748	17,200	748
2014-07-03	752	752	741	741	26,600	741
2014-07-02	767	772	748	751	42,100	751
2014-07-01	750	778	750	764	26,900	764
2014-06-30	739	743	739	741	6,000	741
2014-06-27	746	751	735	735	9,500	735
2014-06-26	752	753	742	749	10,300	749
2014-06-25	758	758	750	751	53,800	751
2014-06-24	760	762	753	760	13,700	760
2014-06-23	754	760	751	760	14,800	760
2014-06-20	735	760	735	746	24,100	746
2014-06-19	735	744	730	732	13,800	732
2014-06-18	740	744	730	730	21,900	730
2014-06-17	751	752	727	740	20,500	740
2014-06-16	777	779	748	751	39,600	751
2014-06-13	725	798	724	769	120,900	769
2014-06-12	722	727	722	726	4,600	726
2014-06-11	715	727	713	723	8,300	723
2014-06-10	719	720	713	720	10,100	720
2014-06-09	715	721	715	715	9,900	715
2014-06-06	727	727	709	712	21,400	712
2014-06-05	729	730	716	723	22,900	723
2014-06-04	745	745	724	730	11,500	730
2014-06-03	730	747	730	736	19,600	736
2014-06-02	705	727	705	722	17,000	722
2014-05-30	710	715	700	704	18,600	704
2014-05-29	718	718	700	704	19,100	704
2014-05-28	715	723	715	719	9,700	719
2014-05-27	731	736	720	721	14,600	721
2014-05-26	738	747	725	734	20,000	734
2014-05-23	725	734	723	726	12,000	726
2014-05-22	711	720	708	712	17,400	712
2014-05-21	673	679	662	679	15,100	679
2014-05-20	695	695	662	680	16,400	680
2014-05-19	737	737	682	690	19,400	690
2014-05-16	744	756	725	737	11,600	737
2014-05-15	748	762	738	759	9,300	759
2014-05-14	762	762	730	748	22,100	748
2014-05-13	760	760	746	759	9,100	759
2014-05-12	762	763	730	737	31,300	737
2014-05-09	779	781	765	770	28,800	770
2014-05-08	790	793	777	779	19,500	779
2014-05-07	783	790	776	786	29,900	786
2014-05-02	770	795	766	790	47,800	790
2014-05-01	779	779	758	773	27,400	773
2014-04-30	780	791	765	774	40,600	774
2014-04-28	780	805	772	773	89,700	773
2014-04-25	780	790	760	780	101,500	780
2014-04-24	737	756	729	755	43,300	755
2014-04-23	730	739	725	737	13,100	737
2014-04-22	743	743	709	709	13,000	709
2014-04-21	738	752	736	744	20,600	744
2014-04-18	698	753	691	753	50,100	753
2014-04-17	665	700	665	700	26,200	700
2014-04-16	659	669	658	660	8,500	660
2014-04-15	661	661	660	660	4,100	660
2014-04-14	661	663	659	660	6,100	660
2014-04-11	668	676	660	663	11,400	663
2014-04-10	675	675	671	671	1,100	671
2014-04-09	678	689	670	670	8,300	670
2014-04-08	690	700	688	695	1,400	695
2014-04-07	697	702	696	696	3,000	696
2014-04-04	700	700	698	698	600	698
2014-04-03	698	704	698	700	4,700	700
2014-04-02	691	697	691	696	1,900	696
2014-04-01	693	693	689	691	5,700	691
2014-03-31	678	690	678	690	11,000	690
2014-03-28	658	677	658	670	1,500	670
2014-03-27	660	670	654	668	5,500	668
2014-03-26	677	677	657	657	7,500	657
2014-03-25	670	681	670	675	2,200	675
2014-03-24	670	687	670	679	2,900	679
2014-03-20	680	680	670	680	3,000	680
2014-03-19	680	682	667	682	4,300	682
2014-03-18	675	685	675	680	5,100	680
2014-03-17	678	689	671	675	6,600	675
2014-03-14	688	688	678	678	14,100	678
2014-03-13	694	695	689	689	2,000	689
2014-03-12	690	691	686	690	6,300	690
2014-03-11	693	695	689	695	3,300	695
2014-03-10	693	696	684	696	7,800	696
2014-03-07	693	695	692	692	3,200	692
2014-03-06	685	693	685	688	4,400	688
2014-03-05	696	697	688	688	4,800	688
2014-03-04	683	696	682	696	13,900	696
2014-03-03	690	692	686	689	12,100	689
2014-02-28	700	708	695	695	7,000	695
2014-02-27	700	709	696	699	6,100	699
2014-02-26	711	719	695	708	8,300	708
2014-02-25	730	730	722	728	7,000	728
2014-02-24	724	731	715	725	9,700	725
2014-02-21	716	724	716	724	16,000	724
2014-02-20	723	723	713	713	4,600	713
2014-02-19	742	742	722	722	5,000	722
2014-02-18	730	740	726	735	4,800	735
2014-02-17	733	734	719	730	10,400	730
2014-02-14	743	744	728	733	3,500	733
2014-02-13	754	755	727	734	13,100	734
2014-02-12	755	761	751	752	5,100	752
2014-02-10	745	751	745	749	5,300	749
2014-02-07	745	750	731	750	9,200	750
2014-02-06	705	739	700	739	11,900	739
2014-02-05	714	715	680	695	22,500	695
2014-02-04	691	708	680	697	55,200	697
2014-02-03	778	778	751	751	15,000	751
2014-01-31	797	798	777	791	13,200	791
2014-01-30	794	794	778	793	6,900	793
2014-01-29	800	804	793	801	23,600	801
2014-01-28	776	783	770	783	14,200	783
2014-01-27	756	777	756	777	7,100	777
2014-01-24	781	792	770	782	16,800	782
2014-01-23	788	827	780	792	49,600	792
2014-01-22	791	796	783	788	9,600	788
2014-01-21	795	803	780	791	44,400	791
2014-01-20	793	800	790	798	37,800	798
2014-01-17	783	793	783	793	14,900	793
2014-01-16	796	800	776	785	28,800	785
2014-01-15	789	803	781	781	42,700	781
2014-01-14	770	789	767	778	23,000	778
2014-01-10	777	810	774	785	64,900	785
2014-01-09	784	790	773	777	31,900	777
2014-01-08	757	790	755	790	21,400	790
2014-01-07	753	757	750	754	7,800	754
2014-01-06	743	756	743	749	26,500	749

分割・併合履歴：なし

2024年05月
日	月	火	水	木	金	土
« 04月30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 [2014年度]

6469 (株)放電精密加工研究所の時系列データ [2014年度]