6469 (株)放電精密加工研究所の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	746	760	740	755	15,200	755
2021-12-29	742	754	735	746	7,100	746
2021-12-28	728	737	722	737	11,400	737
2021-12-27	737	737	721	729	16,900	729
2021-12-24	736	736	723	731	10,500	731
2021-12-23	728	735	728	735	6,500	735
2021-12-22	726	736	722	727	12,100	727
2021-12-21	737	749	728	730	9,200	730
2021-12-20	748	748	730	737	9,300	737
2021-12-17	750	752	739	752	12,100	752
2021-12-16	751	751	743	745	7,000	745
2021-12-15	736	746	736	741	4,000	741
2021-12-14	747	747	731	734	4,400	734
2021-12-13	765	765	741	747	12,000	747
2021-12-10	780	780	761	765	5,800	765
2021-12-09	783	785	776	784	19,400	784
2021-12-08	780	789	774	783	5,300	783
2021-12-07	780	792	770	774	12,700	774
2021-12-06	762	787	755	780	11,200	780
2021-12-03	750	759	737	759	11,900	759
2021-12-02	750	750	734	738	8,700	738
2021-12-01	736	756	725	754	32,800	754
2021-11-30	761	767	730	730	27,400	730
2021-11-29	780	780	750	757	23,000	757
2021-11-26	798	799	786	786	15,900	786
2021-11-25	795	800	795	798	2,200	798
2021-11-24	804	804	793	795	8,800	795
2021-11-22	809	809	791	804	14,800	804
2021-11-19	811	811	802	803	7,100	803
2021-11-18	815	835	805	812	12,800	812
2021-11-17	813	815	810	811	6,300	811
2021-11-16	804	821	804	812	14,100	812
2021-11-15	802	806	798	804	10,100	804
2021-11-12	792	800	790	797	7,100	797
2021-11-11	788	795	788	791	6,100	791
2021-11-10	794	801	787	797	7,700	797
2021-11-09	799	799	776	791	12,200	791
2021-11-08	808	808	788	792	22,600	792
2021-11-05	822	824	807	807	16,500	807
2021-11-04	835	835	816	820	16,600	820
2021-11-02	815	840	813	825	18,700	825
2021-11-01	819	822	812	818	8,500	818
2021-10-29	813	816	808	808	9,500	808
2021-10-28	807	813	806	808	6,700	808
2021-10-27	825	825	805	808	13,900	808
2021-10-26	807	835	805	825	15,700	825
2021-10-25	812	815	799	805	18,000	805
2021-10-22	817	829	813	820	12,700	820
2021-10-21	851	851	818	821	35,400	821
2021-10-20	864	865	842	850	20,900	850
2021-10-19	888	888	855	864	31,800	864
2021-10-18	859	880	853	879	54,600	879
2021-10-15	817	860	814	846	45,200	846
2021-10-14	841	845	806	813	49,300	813
2021-10-13	856	870	838	838	64,100	838
2021-10-12	844	876	843	864	59,700	864
2021-10-11	845	875	841	846	56,500	846
2021-10-08	840	850	812	845	68,100	845
2021-10-07	869	869	833	840	105,600	840
2021-10-06	889	918	882	884	255,500	884
2021-10-05	904	1,020	877	1,009	153,700	1,009
2021-10-04	969	969	877	934	131,100	934
2021-10-01	916	962	894	930	143,600	930
2021-09-30	865	916	865	913	99,400	913
2021-09-29	852	859	841	856	26,200	856
2021-09-28	858	858	836	853	17,300	853
2021-09-27	842	868	833	858	36,400	858
2021-09-24	828	840	823	827	29,400	827
2021-09-22	811	823	805	818	17,500	818
2021-09-21	773	820	773	818	28,300	818
2021-09-17	806	806	795	804	14,600	804
2021-09-16	827	833	787	797	43,900	797
2021-09-15	831	840	822	828	36,100	828
2021-09-14	804	842	803	842	75,300	842
2021-09-13	780	790	778	790	8,900	790
2021-09-10	784	786	770	775	20,900	775
2021-09-09	802	805	777	777	28,400	777
2021-09-08	759	800	752	777	62,100	777
2021-09-07	760	764	730	744	16,300	744
2021-09-06	765	765	751	756	13,800	756
2021-09-03	775	775	755	765	4,900	765
2021-09-02	775	786	734	753	46,500	753
2021-09-01	776	791	773	773	7,600	773
2021-08-31	787	788	778	783	4,600	783
2021-08-30	767	790	766	787	12,200	787
2021-08-27	767	767	756	757	3,300	757
2021-08-26	760	769	760	766	3,300	766
2021-08-25	744	755	743	755	5,200	755
2021-08-24	743	750	738	750	3,100	750
2021-08-23	709	742	709	739	6,100	739
2021-08-20	734	734	703	709	22,700	709
2021-08-19	741	752	740	740	13,700	740
2021-08-18	755	760	745	748	14,600	748
2021-08-17	771	777	760	760	26,400	760
2021-08-16	799	799	775	775	5,600	775
2021-08-13	790	792	782	791	9,200	791
2021-08-12	799	800	790	791	4,200	791
2021-08-11	820	820	796	799	10,100	799
2021-08-10	812	818	808	812	5,100	812
2021-08-06	824	827	813	822	6,300	822
2021-08-05	825	833	823	824	5,500	824
2021-08-04	814	849	814	834	15,500	834
2021-08-03	825	825	812	820	6,900	820
2021-08-02	810	814	807	810	4,500	810
2021-07-30	819	819	802	809	15,600	809
2021-07-29	813	821	811	816	4,900	816
2021-07-28	833	833	815	816	7,000	816
2021-07-27	850	850	829	831	5,900	831
2021-07-26	850	853	840	840	6,000	840
2021-07-21	845	862	845	847	7,900	847
2021-07-20	845	860	840	841	15,100	841
2021-07-19	879	880	855	858	21,300	858
2021-07-16	879	892	862	877	39,700	877
2021-07-15	840	880	840	879	64,300	879
2021-07-14	830	839	820	839	23,300	839
2021-07-13	837	843	825	831	32,900	831
2021-07-12	845	845	815	830	31,200	830
2021-07-09	806	837	792	832	43,200	832
2021-07-08	834	834	809	813	49,300	813
2021-07-07	850	863	819	842	144,000	842
2021-07-06	829	889	826	889	152,600	889
2021-07-05	820	826	810	820	39,300	820
2021-07-02	811	830	809	810	33,300	810
2021-07-01	814	829	804	822	32,000	822
2021-06-30	798	818	795	802	17,400	802
2021-06-29	799	799	791	798	6,800	798
2021-06-28	797	798	782	798	17,100	798
2021-06-25	758	772	758	771	8,000	771
2021-06-24	753	764	750	761	11,400	761
2021-06-23	755	768	755	755	11,500	755
2021-06-22	772	772	754	754	7,200	754
2021-06-21	780	780	750	758	20,100	758
2021-06-18	807	811	780	782	23,600	782
2021-06-17	764	813	764	807	52,200	807
2021-06-16	756	765	756	763	3,300	763
2021-06-15	750	756	750	756	3,000	756
2021-06-14	747	755	745	748	7,500	748
2021-06-11	751	756	745	748	7,500	748
2021-06-10	752	753	750	750	5,800	750
2021-06-09	755	755	741	750	7,900	750
2021-06-08	752	761	748	759	12,600	759
2021-06-07	762	762	750	752	8,500	752
2021-06-04	753	756	744	753	12,500	753
2021-06-03	759	761	753	753	8,300	753
2021-06-02	759	772	758	759	11,700	759
2021-06-01	757	764	754	758	10,400	758
2021-05-31	750	758	747	750	9,300	750
2021-05-28	731	748	731	745	8,900	745
2021-05-27	730	733	728	728	3,800	728
2021-05-26	721	739	721	731	6,800	731
2021-05-25	727	731	720	721	10,000	721
2021-05-24	736	737	727	727	8,000	727
2021-05-21	750	750	736	736	5,700	736
2021-05-20	742	750	732	737	9,100	737
2021-05-19	719	743	717	738	11,500	738
2021-05-18	708	719	708	718	5,500	718
2021-05-17	717	722	705	709	12,600	709
2021-05-14	717	736	716	716	9,700	716
2021-05-13	708	729	700	711	23,600	711
2021-05-12	735	735	715	720	39,900	720
2021-05-11	741	750	734	740	22,600	740
2021-05-10	753	758	740	751	23,400	751
2021-05-07	761	761	749	750	7,400	750
2021-05-06	740	762	739	749	18,000	749
2021-04-30	767	773	741	753	27,200	753
2021-04-28	776	782	767	767	13,400	767
2021-04-27	772	796	766	791	15,300	791
2021-04-26	746	772	743	772	21,000	772
2021-04-23	771	775	747	747	33,900	747
2021-04-22	785	790	768	781	27,100	781
2021-04-21	792	798	772	775	48,500	775
2021-04-20	840	841	810	812	69,600	812
2021-04-19	802	838	801	835	57,800	835
2021-04-16	820	821	795	805	73,300	805
2021-04-15	777	830	777	830	192,300	830
2021-04-14	744	834	734	762	497,400	762
2021-04-13	751	754	734	737	44,600	737
2021-04-12	792	800	745	761	120,700	761
2021-04-09	785	805	779	784	86,100	784
2021-04-08	797	797	757	792	210,200	792
2021-04-07	820	898	816	827	1,096,800	827
2021-04-06	675	760	670	750	267,400	750
2021-04-05	664	672	659	661	28,000	661
2021-04-02	659	660	651	660	7,000	660
2021-04-01	664	665	654	658	8,200	658
2021-03-31	653	664	649	660	6,800	660
2021-03-30	637	646	633	646	6,900	646
2021-03-29	642	642	632	632	6,100	632
2021-03-26	633	637	632	632	2,000	632
2021-03-25	633	634	628	630	2,500	630
2021-03-24	628	632	622	629	14,200	629
2021-03-23	632	635	627	627	6,700	627
2021-03-22	640	640	630	631	15,900	631
2021-03-19	666	666	637	641	22,300	641
2021-03-18	665	670	652	656	14,700	656
2021-03-17	662	665	654	655	6,100	655
2021-03-16	659	668	654	662	33,300	662
2021-03-15	661	663	649	649	8,400	649
2021-03-12	674	674	654	660	5,500	660
2021-03-11	634	671	634	664	19,700	664
2021-03-10	625	639	615	631	14,000	631
2021-03-09	626	627	622	626	1,900	626
2021-03-08	625	633	618	622	11,400	622
2021-03-05	621	623	612	620	6,400	620
2021-03-04	627	627	613	620	11,300	620
2021-03-03	622	626	617	622	11,600	622
2021-03-02	629	629	620	621	5,900	621
2021-03-01	623	628	620	625	5,900	625
2021-02-26	629	629	623	623	10,300	623
2021-02-25	629	638	626	629	4,900	629
2021-02-24	633	634	623	625	9,700	625
2021-02-22	623	634	623	634	13,600	634
2021-02-19	624	631	621	621	14,800	621
2021-02-18	626	633	623	626	11,500	626
2021-02-17	623	632	618	627	17,700	627
2021-02-16	621	628	615	620	16,100	620
2021-02-15	625	625	614	621	17,200	621
2021-02-12	623	627	614	625	12,700	625
2021-02-10	621	626	615	621	29,900	621
2021-02-09	624	630	613	614	14,400	614
2021-02-08	621	632	621	622	11,700	622
2021-02-05	635	636	623	631	10,700	631
2021-02-04	637	644	629	636	5,100	636
2021-02-03	632	638	627	630	5,200	630
2021-02-02	621	631	618	628	8,500	628
2021-02-01	606	629	605	622	15,300	622
2021-01-29	636	637	600	618	29,800	618
2021-01-28	640	643	629	633	13,300	633
2021-01-27	650	656	643	643	6,900	643
2021-01-26	659	660	647	650	12,400	650
2021-01-25	668	670	656	664	8,000	664
2021-01-22	679	679	663	666	6,000	666
2021-01-21	685	685	662	673	18,400	673
2021-01-20	647	676	643	675	24,900	675
2021-01-19	636	656	636	643	11,700	643
2021-01-18	632	648	624	638	12,600	638
2021-01-15	655	656	636	642	24,100	642
2021-01-14	698	699	644	655	49,900	655
2021-01-13	684	709	678	688	66,500	688
2021-01-12	647	678	636	674	35,500	674
2021-01-08	642	650	629	646	67,800	646
2021-01-07	650	665	634	662	82,400	662
2021-01-06	620	646	616	640	56,100	640
2021-01-05	605	622	596	613	33,800	613
2021-01-04	618	618	596	610	24,400	610

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 [2021年度]

6469 (株)放電精密加工研究所の時系列データ [2021年度]