6469 (株)放電精密加工研究所 の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 820 | 829 | 813 | 820 | 8,700 | 820 |
| 2015-12-29 | 816 | 820 | 814 | 820 | 2,500 | 820 |
| 2015-12-28 | 800 | 815 | 798 | 815 | 8,800 | 815 |
| 2015-12-25 | 791 | 800 | 780 | 781 | 17,000 | 781 |
| 2015-12-24 | 801 | 802 | 793 | 796 | 11,100 | 796 |
| 2015-12-22 | 815 | 816 | 795 | 795 | 14,000 | 795 |
| 2015-12-21 | 814 | 814 | 801 | 810 | 9,800 | 810 |
| 2015-12-18 | 802 | 815 | 800 | 800 | 7,100 | 800 |
| 2015-12-17 | 825 | 825 | 804 | 813 | 8,800 | 813 |
| 2015-12-16 | 808 | 812 | 804 | 804 | 5,700 | 804 |
| 2015-12-15 | 803 | 810 | 803 | 804 | 6,200 | 804 |
| 2015-12-14 | 799 | 805 | 788 | 801 | 5,500 | 801 |
| 2015-12-11 | 805 | 810 | 799 | 808 | 12,300 | 808 |
| 2015-12-10 | 807 | 827 | 800 | 811 | 9,800 | 811 |
| 2015-12-09 | 823 | 823 | 811 | 812 | 3,700 | 812 |
| 2015-12-08 | 828 | 844 | 799 | 823 | 18,900 | 823 |
| 2015-12-07 | 820 | 824 | 816 | 824 | 4,900 | 824 |
| 2015-12-04 | 812 | 822 | 811 | 819 | 4,300 | 819 |
| 2015-12-03 | 819 | 824 | 810 | 824 | 12,400 | 824 |
| 2015-12-02 | 830 | 830 | 790 | 816 | 26,600 | 816 |
| 2015-12-01 | 841 | 841 | 831 | 831 | 19,400 | 831 |
| 2015-11-30 | 835 | 836 | 829 | 836 | 13,600 | 836 |
| 2015-11-27 | 833 | 844 | 830 | 834 | 10,600 | 834 |
| 2015-11-26 | 838 | 844 | 831 | 832 | 16,500 | 832 |
| 2015-11-25 | 840 | 840 | 836 | 838 | 5,600 | 838 |
| 2015-11-24 | 842 | 848 | 837 | 841 | 8,500 | 841 |
| 2015-11-20 | 836 | 845 | 820 | 837 | 18,200 | 837 |
| 2015-11-19 | 836 | 841 | 825 | 835 | 7,000 | 835 |
| 2015-11-18 | 838 | 838 | 820 | 821 | 3,100 | 821 |
| 2015-11-17 | 850 | 854 | 824 | 827 | 8,600 | 827 |
| 2015-11-16 | 810 | 840 | 802 | 840 | 13,600 | 840 |
| 2015-11-13 | 819 | 839 | 796 | 839 | 14,300 | 839 |
| 2015-11-12 | 831 | 850 | 813 | 827 | 16,200 | 827 |
| 2015-11-11 | 779 | 861 | 779 | 830 | 79,300 | 830 |
| 2015-11-10 | 772 | 772 | 769 | 770 | 3,800 | 770 |
| 2015-11-09 | 770 | 778 | 766 | 772 | 7,500 | 772 |
| 2015-11-06 | 773 | 785 | 769 | 770 | 10,200 | 770 |
| 2015-11-05 | 774 | 774 | 762 | 768 | 2,100 | 768 |
| 2015-11-04 | 768 | 780 | 755 | 762 | 4,400 | 762 |
| 2015-11-02 | 785 | 785 | 780 | 780 | 1,100 | 780 |
| 2015-10-30 | 790 | 790 | 778 | 789 | 4,400 | 789 |
| 2015-10-29 | 784 | 790 | 771 | 790 | 8,400 | 790 |
| 2015-10-28 | 769 | 790 | 760 | 790 | 21,400 | 790 |
| 2015-10-27 | 714 | 780 | 707 | 769 | 28,900 | 769 |
| 2015-10-26 | 713 | 715 | 709 | 715 | 2,500 | 715 |
| 2015-10-23 | 725 | 725 | 695 | 706 | 7,800 | 706 |
| 2015-10-22 | 723 | 723 | 714 | 715 | 1,300 | 715 |
| 2015-10-21 | 708 | 723 | 708 | 723 | 2,000 | 723 |
| 2015-10-20 | 715 | 715 | 707 | 712 | 900 | 712 |
| 2015-10-19 | 726 | 727 | 721 | 721 | 2,400 | 721 |
| 2015-10-16 | 723 | 727 | 721 | 726 | 2,600 | 726 |
| 2015-10-15 | 705 | 721 | 705 | 711 | 2,700 | 711 |
| 2015-10-14 | 712 | 712 | 705 | 705 | 2,100 | 705 |
| 2015-10-13 | 709 | 717 | 708 | 717 | 3,500 | 717 |
| 2015-10-09 | 700 | 709 | 697 | 703 | 4,000 | 703 |
| 2015-10-08 | 688 | 699 | 688 | 692 | 3,000 | 692 |
| 2015-10-07 | 683 | 695 | 682 | 692 | 3,500 | 692 |
| 2015-10-06 | 683 | 690 | 683 | 683 | 2,600 | 683 |
| 2015-10-05 | 690 | 690 | 683 | 683 | 1,000 | 683 |
| 2015-10-02 | 679 | 685 | 670 | 681 | 7,300 | 681 |
| 2015-10-01 | 679 | 689 | 679 | 685 | 4,300 | 685 |
| 2015-09-30 | 672 | 674 | 665 | 670 | 10,500 | 670 |
| 2015-09-29 | 680 | 680 | 662 | 666 | 2,900 | 666 |
| 2015-09-28 | 700 | 703 | 680 | 682 | 5,900 | 682 |
| 2015-09-25 | 700 | 702 | 695 | 700 | 2,400 | 700 |
| 2015-09-24 | 701 | 705 | 690 | 700 | 3,100 | 700 |
| 2015-09-18 | 698 | 717 | 694 | 701 | 5,600 | 701 |
| 2015-09-17 | 695 | 715 | 695 | 698 | 3,500 | 698 |
| 2015-09-16 | 674 | 698 | 674 | 690 | 4,700 | 690 |
| 2015-09-15 | 661 | 677 | 661 | 670 | 1,600 | 670 |
| 2015-09-14 | 670 | 670 | 660 | 661 | 5,800 | 661 |
| 2015-09-11 | 679 | 679 | 670 | 670 | 2,500 | 670 |
| 2015-09-10 | 669 | 680 | 667 | 676 | 12,200 | 676 |
| 2015-09-09 | 674 | 680 | 664 | 664 | 9,800 | 664 |
| 2015-09-08 | 666 | 676 | 660 | 660 | 2,300 | 660 |
| 2015-09-07 | 651 | 665 | 650 | 656 | 6,100 | 656 |
| 2015-09-04 | 681 | 688 | 651 | 665 | 6,300 | 665 |
| 2015-09-03 | 691 | 713 | 671 | 682 | 6,400 | 682 |
| 2015-09-02 | 658 | 694 | 658 | 681 | 5,500 | 681 |
| 2015-09-01 | 700 | 705 | 688 | 688 | 2,800 | 688 |
| 2015-08-31 | 706 | 714 | 703 | 704 | 8,500 | 704 |
| 2015-08-28 | 705 | 715 | 691 | 706 | 7,800 | 706 |
| 2015-08-27 | 680 | 711 | 680 | 705 | 3,500 | 705 |
| 2015-08-26 | 650 | 670 | 650 | 670 | 10,900 | 670 |
| 2015-08-25 | 655 | 669 | 638 | 665 | 21,000 | 665 |
| 2015-08-24 | 700 | 707 | 675 | 680 | 21,100 | 680 |
| 2015-08-21 | 720 | 720 | 707 | 708 | 13,700 | 708 |
| 2015-08-20 | 730 | 730 | 723 | 723 | 3,700 | 723 |
| 2015-08-19 | 737 | 741 | 729 | 730 | 9,200 | 730 |
| 2015-08-18 | 725 | 725 | 723 | 724 | 2,700 | 724 |
| 2015-08-17 | 730 | 730 | 720 | 725 | 8,000 | 725 |
| 2015-08-14 | 735 | 738 | 721 | 730 | 11,200 | 730 |
| 2015-08-13 | 746 | 746 | 735 | 738 | 3,200 | 738 |
| 2015-08-12 | 746 | 752 | 745 | 746 | 3,800 | 746 |
| 2015-08-11 | 750 | 755 | 747 | 752 | 4,200 | 752 |
| 2015-08-10 | 753 | 755 | 748 | 748 | 10,800 | 748 |
| 2015-08-07 | 758 | 758 | 756 | 756 | 4,300 | 756 |
| 2015-08-06 | 761 | 763 | 756 | 756 | 6,000 | 756 |
| 2015-08-05 | 765 | 775 | 752 | 755 | 6,900 | 755 |
| 2015-08-04 | 761 | 765 | 753 | 755 | 3,500 | 755 |
| 2015-08-03 | 763 | 764 | 760 | 764 | 3,500 | 764 |
| 2015-07-31 | 764 | 769 | 763 | 766 | 6,800 | 766 |
| 2015-07-30 | 775 | 775 | 764 | 764 | 4,000 | 764 |
| 2015-07-29 | 780 | 780 | 767 | 770 | 2,900 | 770 |
| 2015-07-28 | 765 | 773 | 763 | 763 | 3,900 | 763 |
| 2015-07-27 | 777 | 780 | 770 | 770 | 3,500 | 770 |
| 2015-07-24 | 779 | 784 | 777 | 784 | 8,800 | 784 |
| 2015-07-23 | 791 | 791 | 777 | 790 | 3,900 | 790 |
| 2015-07-22 | 786 | 786 | 785 | 786 | 2,000 | 786 |
| 2015-07-21 | 787 | 790 | 786 | 786 | 2,800 | 786 |
| 2015-07-17 | 798 | 798 | 791 | 795 | 2,300 | 795 |
| 2015-07-16 | 774 | 797 | 774 | 797 | 4,100 | 797 |
| 2015-07-15 | 775 | 777 | 772 | 777 | 12,100 | 777 |
| 2015-07-14 | 775 | 776 | 770 | 772 | 14,500 | 772 |
| 2015-07-13 | 766 | 773 | 762 | 773 | 6,400 | 773 |
| 2015-07-10 | 770 | 771 | 762 | 762 | 7,800 | 762 |
| 2015-07-09 | 770 | 780 | 755 | 775 | 27,200 | 775 |
| 2015-07-08 | 811 | 811 | 770 | 787 | 33,700 | 787 |
| 2015-07-07 | 810 | 817 | 810 | 811 | 4,900 | 811 |
| 2015-07-06 | 815 | 817 | 810 | 810 | 14,400 | 810 |
| 2015-07-03 | 837 | 837 | 828 | 828 | 3,300 | 828 |
| 2015-07-02 | 830 | 836 | 826 | 826 | 10,600 | 826 |
| 2015-07-01 | 822 | 850 | 822 | 850 | 7,500 | 850 |
| 2015-06-30 | 820 | 834 | 819 | 821 | 6,500 | 821 |
| 2015-06-29 | 826 | 827 | 818 | 819 | 7,600 | 819 |
| 2015-06-26 | 846 | 846 | 838 | 840 | 7,300 | 840 |
| 2015-06-25 | 832 | 840 | 832 | 836 | 6,300 | 836 |
| 2015-06-24 | 848 | 848 | 835 | 835 | 4,000 | 835 |
| 2015-06-23 | 850 | 850 | 826 | 841 | 4,100 | 841 |
| 2015-06-22 | 857 | 857 | 850 | 854 | 3,600 | 854 |
| 2015-06-19 | 854 | 857 | 850 | 857 | 9,600 | 857 |
| 2015-06-18 | 859 | 859 | 850 | 857 | 8,100 | 857 |
| 2015-06-17 | 866 | 866 | 857 | 860 | 6,000 | 860 |
| 2015-06-16 | 852 | 869 | 852 | 869 | 47,900 | 869 |
| 2015-06-15 | 843 | 850 | 842 | 850 | 27,500 | 850 |
| 2015-06-12 | 827 | 846 | 827 | 843 | 18,200 | 843 |
| 2015-06-11 | 822 | 825 | 820 | 825 | 3,400 | 825 |
| 2015-06-10 | 817 | 823 | 817 | 822 | 1,700 | 822 |
| 2015-06-09 | 822 | 827 | 816 | 816 | 4,600 | 816 |
| 2015-06-08 | 826 | 826 | 820 | 822 | 5,900 | 822 |
| 2015-06-05 | 831 | 831 | 820 | 826 | 4,800 | 826 |
| 2015-06-04 | 833 | 839 | 825 | 826 | 14,300 | 826 |
| 2015-06-03 | 838 | 840 | 828 | 833 | 8,100 | 833 |
| 2015-06-02 | 836 | 844 | 830 | 841 | 13,900 | 841 |
| 2015-06-01 | 839 | 840 | 828 | 837 | 13,300 | 837 |
| 2015-05-29 | 810 | 849 | 810 | 834 | 39,500 | 834 |
| 2015-05-28 | 811 | 814 | 811 | 813 | 4,600 | 813 |
| 2015-05-27 | 808 | 813 | 808 | 809 | 3,600 | 809 |
| 2015-05-26 | 805 | 810 | 805 | 810 | 5,900 | 810 |
| 2015-05-25 | 809 | 810 | 803 | 808 | 11,900 | 808 |
| 2015-05-22 | 804 | 805 | 801 | 802 | 6,500 | 802 |
| 2015-05-21 | 800 | 807 | 800 | 805 | 8,400 | 805 |
| 2015-05-20 | 798 | 802 | 798 | 800 | 3,900 | 800 |
| 2015-05-19 | 800 | 803 | 798 | 798 | 4,100 | 798 |
| 2015-05-18 | 803 | 805 | 798 | 805 | 4,300 | 805 |
| 2015-05-15 | 798 | 803 | 798 | 803 | 2,900 | 803 |
| 2015-05-14 | 802 | 806 | 791 | 796 | 14,200 | 796 |
| 2015-05-13 | 804 | 805 | 798 | 803 | 8,000 | 803 |
| 2015-05-12 | 791 | 804 | 791 | 800 | 8,300 | 800 |
| 2015-05-11 | 810 | 810 | 795 | 798 | 19,400 | 798 |
| 2015-05-08 | 800 | 806 | 796 | 800 | 4,600 | 800 |
| 2015-05-07 | 800 | 801 | 791 | 800 | 18,500 | 800 |
| 2015-05-01 | 811 | 812 | 805 | 806 | 5,100 | 806 |
| 2015-04-30 | 811 | 815 | 808 | 811 | 4,700 | 811 |
| 2015-04-28 | 815 | 817 | 810 | 811 | 4,200 | 811 |
| 2015-04-27 | 818 | 820 | 816 | 816 | 3,100 | 816 |
| 2015-04-24 | 815 | 818 | 813 | 816 | 4,200 | 816 |
| 2015-04-23 | 813 | 818 | 812 | 818 | 4,500 | 818 |
| 2015-04-22 | 810 | 815 | 810 | 812 | 8,700 | 812 |
| 2015-04-21 | 805 | 815 | 802 | 808 | 88,400 | 808 |
| 2015-04-20 | 825 | 837 | 820 | 835 | 10,600 | 835 |
| 2015-04-17 | 824 | 838 | 818 | 833 | 6,500 | 833 |
| 2015-04-16 | 807 | 824 | 805 | 824 | 21,500 | 824 |
| 2015-04-15 | 811 | 814 | 805 | 813 | 45,000 | 813 |
| 2015-04-14 | 807 | 812 | 799 | 811 | 30,000 | 811 |
| 2015-04-13 | 812 | 812 | 800 | 808 | 24,000 | 808 |
| 2015-04-10 | 810 | 813 | 800 | 812 | 38,900 | 812 |
| 2015-04-09 | 808 | 811 | 801 | 810 | 21,400 | 810 |
| 2015-04-08 | 799 | 805 | 789 | 805 | 118,800 | 805 |
| 2015-04-07 | 851 | 853 | 850 | 853 | 7,300 | 853 |
| 2015-04-06 | 854 | 854 | 844 | 848 | 11,000 | 848 |
| 2015-04-03 | 852 | 853 | 845 | 847 | 6,500 | 847 |
| 2015-04-02 | 843 | 849 | 843 | 847 | 3,700 | 847 |
| 2015-04-01 | 843 | 848 | 842 | 843 | 3,500 | 843 |
| 2015-03-31 | 848 | 851 | 848 | 848 | 5,600 | 848 |
| 2015-03-30 | 850 | 852 | 842 | 848 | 5,000 | 848 |
| 2015-03-27 | 844 | 859 | 844 | 847 | 9,600 | 847 |
| 2015-03-26 | 845 | 849 | 843 | 844 | 7,900 | 844 |
| 2015-03-25 | 850 | 854 | 845 | 845 | 24,500 | 845 |
| 2015-03-24 | 855 | 859 | 855 | 856 | 5,300 | 856 |
| 2015-03-23 | 860 | 862 | 851 | 860 | 20,500 | 860 |
| 2015-03-20 | 860 | 863 | 858 | 860 | 8,800 | 860 |
| 2015-03-19 | 863 | 865 | 858 | 862 | 3,400 | 862 |
| 2015-03-18 | 860 | 863 | 856 | 863 | 8,600 | 863 |
| 2015-03-17 | 855 | 866 | 855 | 860 | 16,000 | 860 |
| 2015-03-16 | 865 | 868 | 855 | 855 | 11,500 | 855 |
| 2015-03-13 | 865 | 868 | 864 | 865 | 7,300 | 865 |
| 2015-03-12 | 872 | 874 | 860 | 867 | 17,300 | 867 |
| 2015-03-11 | 863 | 870 | 862 | 870 | 8,700 | 870 |
| 2015-03-10 | 865 | 870 | 862 | 863 | 2,200 | 863 |
| 2015-03-09 | 861 | 872 | 860 | 865 | 9,500 | 865 |
| 2015-03-06 | 858 | 863 | 858 | 861 | 7,300 | 861 |
| 2015-03-05 | 853 | 865 | 849 | 855 | 37,900 | 855 |
| 2015-03-04 | 883 | 883 | 856 | 860 | 60,100 | 860 |
| 2015-03-03 | 892 | 892 | 882 | 883 | 13,200 | 883 |
| 2015-03-02 | 882 | 895 | 881 | 892 | 23,300 | 892 |
| 2015-02-27 | 890 | 890 | 882 | 882 | 38,100 | 882 |
| 2015-02-26 | 892 | 899 | 888 | 895 | 26,100 | 895 |
| 2015-02-25 | 900 | 905 | 890 | 896 | 18,600 | 896 |
| 2015-02-24 | 911 | 913 | 905 | 910 | 23,000 | 910 |
| 2015-02-23 | 911 | 914 | 906 | 911 | 17,100 | 911 |
| 2015-02-20 | 905 | 916 | 900 | 916 | 24,400 | 916 |
| 2015-02-19 | 895 | 907 | 880 | 902 | 82,700 | 902 |
| 2015-02-18 | 920 | 921 | 915 | 919 | 13,600 | 919 |
| 2015-02-17 | 928 | 928 | 916 | 921 | 8,900 | 921 |
| 2015-02-16 | 915 | 931 | 915 | 928 | 15,900 | 928 |
| 2015-02-13 | 916 | 925 | 911 | 911 | 15,300 | 911 |
| 2015-02-12 | 922 | 923 | 914 | 919 | 7,300 | 919 |
| 2015-02-10 | 911 | 922 | 911 | 919 | 4,000 | 919 |
| 2015-02-09 | 923 | 923 | 912 | 918 | 4,000 | 918 |
| 2015-02-06 | 912 | 929 | 912 | 914 | 6,300 | 914 |
| 2015-02-05 | 922 | 922 | 908 | 909 | 9,900 | 909 |
| 2015-02-04 | 920 | 925 | 912 | 922 | 7,600 | 922 |
| 2015-02-03 | 939 | 942 | 916 | 917 | 12,700 | 917 |
| 2015-02-02 | 958 | 958 | 935 | 937 | 14,200 | 937 |
| 2015-01-30 | 965 | 971 | 960 | 961 | 7,700 | 961 |
| 2015-01-29 | 966 | 974 | 954 | 960 | 22,100 | 960 |
| 2015-01-28 | 945 | 993 | 942 | 965 | 56,900 | 965 |
| 2015-01-27 | 934 | 938 | 931 | 935 | 8,600 | 935 |
| 2015-01-26 | 923 | 941 | 919 | 932 | 9,200 | 932 |
| 2015-01-23 | 922 | 929 | 917 | 919 | 8,300 | 919 |
| 2015-01-22 | 920 | 920 | 907 | 911 | 4,700 | 911 |
| 2015-01-21 | 913 | 924 | 907 | 910 | 7,800 | 910 |
| 2015-01-20 | 922 | 930 | 903 | 911 | 24,100 | 911 |
| 2015-01-19 | 907 | 936 | 906 | 922 | 15,000 | 922 |
| 2015-01-16 | 919 | 919 | 907 | 914 | 10,700 | 914 |
| 2015-01-15 | 907 | 920 | 907 | 914 | 14,500 | 914 |
| 2015-01-14 | 931 | 935 | 907 | 907 | 26,100 | 907 |
| 2015-01-13 | 952 | 952 | 938 | 938 | 10,700 | 938 |
| 2015-01-09 | 960 | 965 | 950 | 952 | 8,500 | 952 |
| 2015-01-08 | 962 | 969 | 955 | 956 | 8,700 | 956 |
| 2015-01-07 | 950 | 963 | 950 | 962 | 8,700 | 962 |
| 2015-01-06 | 968 | 968 | 951 | 955 | 16,800 | 955 |
| 2015-01-05 | 976 | 980 | 968 | 972 | 16,000 | 972 |
分割・併合履歴 ： なし