6469 (株)放電精密加工研究所の時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	1,206	1,234	1,202	1,220	49,300	1,220
2016-12-29	1,257	1,257	1,200	1,223	79,600	1,223
2016-12-28	1,252	1,284	1,252	1,254	77,200	1,254
2016-12-27	1,257	1,294	1,246	1,260	88,800	1,260
2016-12-26	1,200	1,273	1,190	1,273	122,700	1,273
2016-12-22	1,230	1,232	1,187	1,210	91,600	1,210
2016-12-21	1,272	1,297	1,222	1,232	136,600	1,232
2016-12-20	1,288	1,325	1,245	1,268	318,600	1,268
2016-12-19	1,200	1,295	1,195	1,274	267,500	1,274
2016-12-16	1,174	1,223	1,158	1,214	228,300	1,214
2016-12-15	1,185	1,200	1,142	1,157	118,400	1,157
2016-12-14	1,148	1,219	1,142	1,184	310,300	1,184
2016-12-13	1,104	1,123	1,085	1,106	77,200	1,106
2016-12-12	1,090	1,100	1,078	1,084	53,900	1,084
2016-12-09	1,120	1,131	1,037	1,090	142,300	1,090
2016-12-08	1,179	1,186	1,120	1,132	83,800	1,132
2016-12-07	1,166	1,175	1,144	1,169	68,100	1,169
2016-12-06	1,151	1,167	1,150	1,160	52,800	1,160
2016-12-05	1,121	1,167	1,121	1,146	94,300	1,146
2016-12-02	1,200	1,216	1,102	1,127	183,500	1,127
2016-12-01	1,145	1,176	1,144	1,166	96,500	1,166
2016-11-30	1,123	1,147	1,115	1,140	64,500	1,140
2016-11-29	1,130	1,130	1,089	1,120	71,900	1,120
2016-11-28	1,160	1,160	1,120	1,137	63,900	1,137
2016-11-25	1,194	1,195	1,113	1,134	117,100	1,134
2016-11-24	1,182	1,214	1,153	1,194	109,300	1,194
2016-11-22	1,246	1,258	1,140	1,192	257,500	1,192
2016-11-21	1,315	1,340	1,261	1,261	276,900	1,261
2016-11-18	1,259	1,328	1,222	1,273	445,400	1,273
2016-11-17	1,148	1,341	1,130	1,272	828,400	1,272
2016-11-16	1,202	1,216	1,126	1,137	181,700	1,137
2016-11-15	1,085	1,198	1,066	1,151	297,300	1,151
2016-11-14	1,011	1,083	1,005	1,062	64,100	1,062
2016-11-11	1,092	1,121	1,025	1,036	155,900	1,036
2016-11-10	1,150	1,177	1,103	1,122	242,200	1,122
2016-11-09	1,090	1,166	963	1,082	392,700	1,082
2016-11-08	1,040	1,065	1,026	1,064	90,200	1,064
2016-11-07	1,076	1,089	1,027	1,031	117,400	1,031
2016-11-04	1,085	1,110	1,048	1,071	131,100	1,071
2016-11-02	1,122	1,131	1,054	1,074	158,700	1,074
2016-11-01	1,150	1,170	1,082	1,144	262,500	1,144
2016-10-31	1,224	1,231	1,147	1,167	265,800	1,167
2016-10-28	1,257	1,293	1,230	1,244	140,800	1,244
2016-10-27	1,249	1,290	1,240	1,252	143,600	1,252
2016-10-26	1,350	1,377	1,262	1,262	328,100	1,262
2016-10-25	1,355	1,360	1,254	1,323	335,000	1,323
2016-10-24	1,297	1,329	1,230	1,273	248,600	1,273
2016-10-21	1,336	1,360	1,282	1,285	263,000	1,285
2016-10-20	1,300	1,373	1,295	1,349	196,000	1,349
2016-10-19	1,394	1,480	1,300	1,310	763,200	1,310
2016-10-17	1,308	1,323	1,210	1,266	307,000	1,266
2016-10-13	1,276	1,460	1,253	1,365	883,400	1,365
2016-10-12	1,270	1,350	1,220	1,254	433,100	1,254
2016-10-11	1,258	1,450	1,251	1,316	870,400	1,316
2016-10-07	1,172	1,240	1,091	1,175	761,900	1,175
2016-10-06	1,025	1,253	1,023	1,185	1,050,500	1,185
2016-10-05	944	1,049	918	1,029	373,000	1,029
2016-10-04	890	900	886	899	26,800	899
2016-10-03	880	905	876	885	54,700	885
2016-09-30	929	929	907	907	38,300	907
2016-09-29	910	935	898	932	52,300	932
2016-09-28	916	922	889	909	31,600	909
2016-09-27	932	932	914	921	28,900	921
2016-09-26	932	948	920	936	73,500	936
2016-09-23	921	930	914	929	45,400	929
2016-09-21	920	928	909	918	40,600	918
2016-09-20	925	932	908	917	68,500	917
2016-09-16	827	915	827	887	89,400	887
2016-09-15	819	822	815	822	6,700	822
2016-09-14	820	832	797	816	35,900	816
2016-09-13	857	868	814	856	20,200	856
2016-09-12	894	895	856	857	17,200	857
2016-09-09	903	903	881	888	12,700	888
2016-09-08	906	906	891	904	3,800	904
2016-09-07	885	909	885	906	8,600	906
2016-09-06	914	931	892	900	13,800	900
2016-09-05	905	924	905	924	29,200	924
2016-09-02	890	904	888	899	25,900	899
2016-09-01	853	880	845	880	25,200	880
2016-08-31	848	868	842	857	25,900	857
2016-08-30	841	850	830	841	13,800	841
2016-08-29	839	867	837	850	20,100	850
2016-08-26	824	830	813	821	13,200	821
2016-08-25	845	852	822	825	23,200	825
2016-08-24	851	859	840	858	12,000	858
2016-08-23	854	870	840	849	20,600	849
2016-08-22	850	854	841	845	10,600	845
2016-08-19	832	853	823	853	13,900	853
2016-08-18	840	841	815	832	18,300	832
2016-08-17	835	861	835	840	26,300	840
2016-08-16	829	836	818	836	13,700	836
2016-08-15	850	860	820	840	12,000	840
2016-08-12	803	842	784	842	21,000	842
2016-08-10	781	814	781	814	6,000	814
2016-08-09	808	808	766	794	10,500	794
2016-08-08	788	802	780	800	5,100	800
2016-08-05	804	804	783	788	1,400	788
2016-08-04	818	818	775	780	7,700	780
2016-08-03	834	834	800	803	14,100	803
2016-08-02	765	844	761	834	43,100	834
2016-08-01	729	745	705	745	6,700	745
2016-07-29	731	740	730	733	6,200	733
2016-07-28	739	740	730	730	3,800	730
2016-07-27	745	753	735	739	5,200	739
2016-07-26	746	760	746	750	4,900	750
2016-07-25	738	768	738	759	5,700	759
2016-07-22	755	758	702	753	17,400	753
2016-07-21	778	780	755	759	6,900	759
2016-07-20	787	788	736	760	24,000	760
2016-07-19	785	806	778	786	21,000	786
2016-07-15	788	791	761	775	27,400	775
2016-07-14	690	785	681	755	51,200	755
2016-07-13	668	696	668	690	7,700	690
2016-07-12	662	680	662	668	21,500	668
2016-07-11	650	656	650	652	9,000	652
2016-07-08	646	653	646	649	8,400	649
2016-07-07	653	655	648	653	2,700	653
2016-07-06	658	658	650	654	6,100	654
2016-07-05	658	659	651	659	3,900	659
2016-07-04	659	660	649	660	8,600	660
2016-07-01	654	667	642	649	11,300	649
2016-06-30	631	638	631	634	5,100	634
2016-06-29	630	636	630	631	1,600	631
2016-06-28	621	630	620	630	3,200	630
2016-06-27	633	633	620	630	4,300	630
2016-06-24	654	654	619	634	6,700	634
2016-06-23	654	664	650	650	1,900	650
2016-06-22	651	652	644	644	8,800	644
2016-06-21	650	651	650	651	1,700	651
2016-06-20	659	659	650	650	5,000	650
2016-06-17	646	657	643	652	3,200	652
2016-06-16	657	664	645	653	15,900	653
2016-06-15	642	655	642	655	3,200	655
2016-06-14	659	663	641	641	14,100	641
2016-06-13	657	657	641	654	7,500	654
2016-06-10	653	654	649	654	700	654
2016-06-09	648	659	648	656	2,700	656
2016-06-08	648	655	632	648	14,700	648
2016-06-07	642	649	642	648	2,200	648
2016-06-06	642	646	636	638	2,300	638
2016-06-03	642	645	641	642	7,600	642
2016-06-02	638	648	638	642	7,700	642
2016-06-01	635	647	635	638	8,600	638
2016-05-31	622	637	622	635	8,300	635
2016-05-30	619	623	617	622	6,300	622
2016-05-27	620	622	611	619	8,900	619
2016-05-26	629	629	622	625	7,300	625
2016-05-25	622	639	622	625	9,100	625
2016-05-24	619	622	610	622	11,100	622
2016-05-23	635	644	615	620	13,400	620
2016-05-20	635	640	635	635	4,700	635
2016-05-19	647	649	630	635	6,600	635
2016-05-18	655	655	640	641	15,000	641
2016-05-17	650	663	650	655	7,700	655
2016-05-16	673	673	665	671	1,600	671
2016-05-13	665	675	664	673	2,500	673
2016-05-12	666	668	665	668	800	668
2016-05-11	674	674	650	667	4,600	667
2016-05-10	671	671	670	670	1,100	670
2016-05-09	669	676	669	670	1,900	670
2016-05-06	660	668	660	666	3,700	666
2016-05-02	674	675	669	669	4,600	669
2016-04-28	669	683	669	674	5,700	674
2016-04-27	678	678	668	669	1,500	669
2016-04-26	674	680	671	678	6,100	678
2016-04-25	678	679	674	674	1,900	674
2016-04-22	679	680	670	670	5,500	670
2016-04-21	683	683	670	670	11,600	670
2016-04-20	679	685	674	685	11,500	685
2016-04-19	684	685	675	676	3,500	676
2016-04-18	670	677	660	670	2,500	670
2016-04-15	680	680	675	678	2,900	678
2016-04-14	674	680	667	680	6,800	680
2016-04-13	675	675	659	666	16,400	666
2016-04-12	673	678	664	675	3,700	675
2016-04-11	680	682	668	671	13,600	671
2016-04-08	686	703	673	680	54,600	680
2016-04-07	695	732	695	731	12,500	731
2016-04-06	683	688	683	687	1,000	687
2016-04-05	713	713	690	692	6,300	692
2016-04-04	720	721	715	715	1,500	715
2016-04-01	732	732	720	720	5,700	720
2016-03-31	730	735	730	732	5,100	732
2016-03-30	734	734	727	729	5,800	729
2016-03-29	730	765	723	734	5,800	734
2016-03-28	730	736	730	731	2,500	731
2016-03-25	723	734	723	732	1,900	732
2016-03-24	728	734	720	730	4,700	730
2016-03-23	732	732	727	728	800	728
2016-03-22	763	763	723	734	9,300	734
2016-03-18	745	777	745	763	5,500	763
2016-03-17	754	780	742	745	11,700	745
2016-03-16	740	750	739	750	3,900	750
2016-03-15	720	729	714	729	6,200	729
2016-03-14	705	713	704	713	4,600	713
2016-03-11	684	702	678	702	3,100	702
2016-03-10	689	693	689	693	900	693
2016-03-09	690	690	680	681	3,600	681
2016-03-08	700	705	690	705	1,600	705
2016-03-07	706	713	690	699	2,400	699
2016-03-04	709	711	679	705	8,800	705
2016-03-03	743	743	711	711	3,600	711
2016-03-02	749	750	740	744	7,400	744
2016-03-01	729	740	729	740	3,300	740
2016-02-29	730	747	728	729	8,500	729
2016-02-26	710	728	710	728	5,500	728
2016-02-25	702	717	700	717	6,100	717
2016-02-24	695	702	693	702	4,900	702
2016-02-23	666	695	665	695	4,300	695
2016-02-22	663	666	651	666	2,300	666
2016-02-19	663	663	662	663	3,800	663
2016-02-18	658	661	648	660	2,500	660
2016-02-17	657	660	650	650	2,700	650
2016-02-16	615	650	608	640	4,400	640
2016-02-15	595	615	593	615	6,800	615
2016-02-12	606	607	588	592	9,600	592
2016-02-10	636	637	615	621	8,600	621
2016-02-09	652	652	631	631	3,000	631
2016-02-08	630	666	630	659	2,600	659
2016-02-05	650	650	631	640	7,000	640
2016-02-04	678	680	656	658	14,700	658
2016-02-03	697	697	670	676	3,500	676
2016-02-02	694	697	689	697	4,400	697
2016-02-01	682	692	675	688	2,100	688
2016-01-29	650	666	644	652	9,300	652
2016-01-28	646	650	642	642	4,500	642
2016-01-27	635	650	635	650	3,200	650
2016-01-26	638	640	630	632	5,200	632
2016-01-25	650	650	635	645	4,300	645
2016-01-22	624	635	618	634	29,200	634
2016-01-21	641	659	619	621	19,500	621
2016-01-20	666	670	650	651	10,500	651
2016-01-19	669	680	665	668	4,500	668
2016-01-18	675	679	660	669	8,800	669
2016-01-15	700	700	695	695	3,100	695
2016-01-14	707	708	685	698	12,800	698
2016-01-13	719	736	714	714	12,000	714
2016-01-12	730	732	715	719	22,900	719
2016-01-08	771	785	761	776	6,300	776
2016-01-07	782	790	770	780	6,200	780
2016-01-06	805	805	787	791	5,900	791
2016-01-05	810	813	805	805	3,300	805
2016-01-04	832	833	810	822	3,600	822

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 [2016年度]

6469 (株)放電精密加工研究所の時系列データ [2016年度]