6469 (株)放電精密加工研究所 の時系列データ [2022年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2022-12-30 | 543 | 548 | 541 | 546 | 3,400 | 546 |
| 2022-12-29 | 537 | 544 | 534 | 541 | 2,900 | 541 |
| 2022-12-28 | 535 | 538 | 532 | 533 | 10,000 | 533 |
| 2022-12-27 | 537 | 540 | 530 | 535 | 19,200 | 535 |
| 2022-12-26 | 557 | 557 | 535 | 536 | 19,800 | 536 |
| 2022-12-23 | 562 | 564 | 557 | 559 | 5,600 | 559 |
| 2022-12-22 | 576 | 576 | 567 | 568 | 2,900 | 568 |
| 2022-12-21 | 575 | 575 | 568 | 574 | 6,700 | 574 |
| 2022-12-20 | 584 | 586 | 574 | 574 | 14,200 | 574 |
| 2022-12-19 | 587 | 588 | 582 | 587 | 18,700 | 587 |
| 2022-12-16 | 593 | 601 | 587 | 587 | 17,200 | 587 |
| 2022-12-15 | 588 | 589 | 587 | 587 | 7,600 | 587 |
| 2022-12-14 | 587 | 587 | 582 | 587 | 11,000 | 587 |
| 2022-12-13 | 584 | 588 | 584 | 584 | 5,100 | 584 |
| 2022-12-12 | 585 | 588 | 585 | 588 | 3,700 | 588 |
| 2022-12-09 | 584 | 588 | 583 | 586 | 7,600 | 586 |
| 2022-12-08 | 583 | 586 | 581 | 584 | 7,400 | 584 |
| 2022-12-07 | 584 | 584 | 583 | 583 | 1,200 | 583 |
| 2022-12-06 | 586 | 588 | 584 | 588 | 1,500 | 588 |
| 2022-12-05 | 583 | 589 | 583 | 589 | 4,500 | 589 |
| 2022-12-02 | 590 | 595 | 585 | 585 | 7,200 | 585 |
| 2022-12-01 | 588 | 592 | 588 | 588 | 3,200 | 588 |
| 2022-11-30 | 586 | 588 | 585 | 588 | 4,200 | 588 |
| 2022-11-29 | 585 | 586 | 584 | 585 | 3,500 | 585 |
| 2022-11-28 | 585 | 591 | 585 | 586 | 1,900 | 586 |
| 2022-11-25 | 585 | 586 | 584 | 586 | 4,300 | 586 |
| 2022-11-24 | 585 | 588 | 583 | 585 | 7,800 | 585 |
| 2022-11-22 | 583 | 584 | 583 | 584 | 2,700 | 584 |
| 2022-11-21 | 587 | 589 | 583 | 584 | 2,100 | 584 |
| 2022-11-18 | 586 | 593 | 585 | 585 | 3,900 | 585 |
| 2022-11-17 | 588 | 591 | 588 | 588 | 1,100 | 588 |
| 2022-11-16 | 588 | 591 | 586 | 591 | 3,100 | 591 |
| 2022-11-15 | 590 | 592 | 585 | 592 | 8,700 | 592 |
| 2022-11-14 | 604 | 604 | 587 | 589 | 7,500 | 589 |
| 2022-11-11 | 586 | 586 | 584 | 584 | 1,300 | 584 |
| 2022-11-10 | 583 | 588 | 583 | 586 | 1,600 | 586 |
| 2022-11-09 | 590 | 591 | 584 | 586 | 5,600 | 586 |
| 2022-11-08 | 584 | 591 | 584 | 588 | 4,900 | 588 |
| 2022-11-07 | 600 | 600 | 584 | 590 | 6,900 | 590 |
| 2022-11-04 | 580 | 599 | 578 | 597 | 12,800 | 597 |
| 2022-11-02 | 582 | 582 | 580 | 580 | 1,600 | 580 |
| 2022-11-01 | 579 | 580 | 579 | 580 | 1,100 | 580 |
| 2022-10-31 | 573 | 579 | 573 | 579 | 2,700 | 579 |
| 2022-10-28 | 576 | 579 | 571 | 572 | 3,700 | 572 |
| 2022-10-27 | 580 | 581 | 574 | 575 | 4,900 | 575 |
| 2022-10-26 | 584 | 584 | 580 | 580 | 1,000 | 580 |
| 2022-10-25 | 580 | 581 | 577 | 581 | 5,200 | 581 |
| 2022-10-24 | 583 | 583 | 577 | 577 | 3,100 | 577 |
| 2022-10-21 | 581 | 586 | 581 | 583 | 2,800 | 583 |
| 2022-10-20 | 586 | 586 | 581 | 583 | 1,300 | 583 |
| 2022-10-19 | 583 | 587 | 583 | 584 | 3,000 | 584 |
| 2022-10-18 | 587 | 589 | 579 | 584 | 5,500 | 584 |
| 2022-10-17 | 607 | 607 | 580 | 587 | 26,600 | 587 |
| 2022-10-14 | 577 | 666 | 566 | 607 | 272,800 | 607 |
| 2022-10-13 | 566 | 578 | 562 | 576 | 7,000 | 576 |
| 2022-10-12 | 564 | 566 | 564 | 566 | 500 | 566 |
| 2022-10-11 | 563 | 574 | 562 | 565 | 5,300 | 565 |
| 2022-10-07 | 565 | 570 | 565 | 566 | 3,000 | 566 |
| 2022-10-06 | 567 | 574 | 565 | 566 | 7,900 | 566 |
| 2022-10-05 | 557 | 580 | 557 | 570 | 44,500 | 570 |
| 2022-10-04 | 588 | 593 | 579 | 593 | 16,100 | 593 |
| 2022-10-03 | 582 | 588 | 582 | 582 | 2,800 | 582 |
| 2022-09-30 | 593 | 593 | 583 | 588 | 7,100 | 588 |
| 2022-09-29 | 587 | 593 | 587 | 593 | 24,400 | 593 |
| 2022-09-28 | 605 | 606 | 595 | 595 | 6,000 | 595 |
| 2022-09-27 | 601 | 602 | 601 | 602 | 1,400 | 602 |
| 2022-09-26 | 609 | 611 | 602 | 603 | 3,800 | 603 |
| 2022-09-22 | 611 | 613 | 609 | 613 | 2,900 | 613 |
| 2022-09-21 | 621 | 621 | 612 | 613 | 7,200 | 613 |
| 2022-09-20 | 629 | 629 | 617 | 620 | 5,900 | 620 |
| 2022-09-16 | 627 | 629 | 625 | 629 | 900 | 629 |
| 2022-09-15 | 629 | 635 | 626 | 633 | 3,900 | 633 |
| 2022-09-14 | 629 | 630 | 627 | 629 | 4,900 | 629 |
| 2022-09-13 | 635 | 635 | 631 | 631 | 2,300 | 631 |
| 2022-09-12 | 635 | 635 | 630 | 633 | 3,500 | 633 |
| 2022-09-09 | 634 | 635 | 630 | 635 | 4,900 | 635 |
| 2022-09-08 | 631 | 634 | 630 | 634 | 2,100 | 634 |
| 2022-09-07 | 631 | 632 | 630 | 631 | 2,600 | 631 |
| 2022-09-06 | 639 | 639 | 632 | 632 | 2,700 | 632 |
| 2022-09-05 | 631 | 636 | 630 | 634 | 1,800 | 634 |
| 2022-09-02 | 638 | 638 | 629 | 634 | 6,500 | 634 |
| 2022-09-01 | 640 | 641 | 637 | 641 | 3,800 | 641 |
| 2022-08-31 | 643 | 645 | 639 | 645 | 5,300 | 645 |
| 2022-08-30 | 643 | 646 | 639 | 643 | 2,800 | 643 |
| 2022-08-29 | 650 | 650 | 640 | 643 | 8,800 | 643 |
| 2022-08-26 | 640 | 673 | 640 | 662 | 53,900 | 662 |
| 2022-08-25 | 640 | 643 | 634 | 640 | 3,500 | 640 |
| 2022-08-24 | 637 | 645 | 637 | 645 | 3,300 | 645 |
| 2022-08-23 | 639 | 643 | 637 | 637 | 5,400 | 637 |
| 2022-08-22 | 638 | 648 | 638 | 640 | 7,200 | 640 |
| 2022-08-19 | 647 | 647 | 635 | 642 | 11,000 | 642 |
| 2022-08-18 | 644 | 647 | 643 | 647 | 2,900 | 647 |
| 2022-08-17 | 645 | 648 | 645 | 648 | 2,400 | 648 |
| 2022-08-16 | 648 | 648 | 642 | 644 | 2,500 | 644 |
| 2022-08-15 | 647 | 647 | 642 | 647 | 2,700 | 647 |
| 2022-08-12 | 644 | 648 | 640 | 647 | 2,800 | 647 |
| 2022-08-10 | 640 | 645 | 640 | 643 | 1,000 | 643 |
| 2022-08-09 | 641 | 643 | 641 | 641 | 1,800 | 641 |
| 2022-08-08 | 645 | 650 | 642 | 650 | 4,300 | 650 |
| 2022-08-05 | 645 | 645 | 642 | 643 | 2,300 | 643 |
| 2022-08-04 | 647 | 649 | 643 | 649 | 2,000 | 649 |
| 2022-08-03 | 647 | 648 | 646 | 646 | 1,900 | 646 |
| 2022-08-02 | 647 | 649 | 645 | 647 | 1,600 | 647 |
| 2022-08-01 | 649 | 650 | 646 | 647 | 11,700 | 647 |
| 2022-07-29 | 645 | 648 | 643 | 648 | 4,000 | 648 |
| 2022-07-28 | 643 | 643 | 639 | 642 | 1,000 | 642 |
| 2022-07-27 | 640 | 642 | 638 | 638 | 1,400 | 638 |
| 2022-07-26 | 635 | 641 | 635 | 640 | 1,500 | 640 |
| 2022-07-25 | 642 | 642 | 637 | 637 | 500 | 637 |
| 2022-07-22 | 641 | 645 | 638 | 641 | 3,000 | 641 |
| 2022-07-21 | 642 | 645 | 641 | 641 | 2,500 | 641 |
| 2022-07-20 | 640 | 644 | 640 | 644 | 1,900 | 644 |
| 2022-07-19 | 637 | 638 | 637 | 638 | 1,600 | 638 |
| 2022-07-15 | 637 | 640 | 635 | 636 | 3,800 | 636 |
| 2022-07-14 | 632 | 635 | 632 | 635 | 2,900 | 635 |
| 2022-07-13 | 634 | 636 | 633 | 636 | 2,500 | 636 |
| 2022-07-12 | 636 | 639 | 634 | 634 | 2,200 | 634 |
| 2022-07-11 | 639 | 644 | 639 | 640 | 800 | 640 |
| 2022-07-08 | 639 | 640 | 636 | 638 | 2,000 | 638 |
| 2022-07-07 | 640 | 641 | 634 | 639 | 4,800 | 639 |
| 2022-07-06 | 649 | 649 | 634 | 638 | 17,600 | 638 |
| 2022-07-05 | 643 | 665 | 643 | 665 | 20,200 | 665 |
| 2022-07-04 | 646 | 646 | 637 | 643 | 3,600 | 643 |
| 2022-07-01 | 644 | 646 | 644 | 645 | 11,900 | 645 |
| 2022-06-30 | 648 | 648 | 644 | 644 | 4,200 | 644 |
| 2022-06-29 | 651 | 651 | 640 | 643 | 5,800 | 643 |
| 2022-06-28 | 644 | 648 | 642 | 648 | 1,500 | 648 |
| 2022-06-27 | 650 | 654 | 645 | 648 | 4,400 | 648 |
| 2022-06-24 | 637 | 660 | 632 | 660 | 9,500 | 660 |
| 2022-06-23 | 640 | 640 | 636 | 637 | 1,200 | 637 |
| 2022-06-22 | 640 | 640 | 638 | 638 | 500 | 638 |
| 2022-06-21 | 638 | 640 | 634 | 640 | 2,900 | 640 |
| 2022-06-20 | 640 | 642 | 636 | 636 | 2,800 | 636 |
| 2022-06-17 | 641 | 643 | 640 | 640 | 3,800 | 640 |
| 2022-06-16 | 642 | 645 | 642 | 643 | 3,300 | 643 |
| 2022-06-15 | 648 | 650 | 643 | 646 | 3,500 | 646 |
| 2022-06-14 | 650 | 651 | 643 | 647 | 3,400 | 647 |
| 2022-06-13 | 656 | 656 | 651 | 655 | 3,100 | 655 |
| 2022-06-10 | 655 | 658 | 654 | 656 | 2,900 | 656 |
| 2022-06-09 | 653 | 656 | 649 | 655 | 4,400 | 655 |
| 2022-06-08 | 659 | 659 | 648 | 653 | 6,200 | 653 |
| 2022-06-07 | 654 | 656 | 654 | 654 | 1,600 | 654 |
| 2022-06-06 | 651 | 656 | 651 | 655 | 4,100 | 655 |
| 2022-06-03 | 654 | 656 | 650 | 656 | 5,500 | 656 |
| 2022-06-02 | 656 | 656 | 653 | 654 | 5,200 | 654 |
| 2022-06-01 | 646 | 653 | 646 | 653 | 8,100 | 653 |
| 2022-05-31 | 642 | 648 | 642 | 646 | 6,600 | 646 |
| 2022-05-30 | 638 | 644 | 636 | 642 | 20,000 | 642 |
| 2022-05-27 | 640 | 640 | 635 | 637 | 3,300 | 637 |
| 2022-05-26 | 636 | 637 | 632 | 636 | 4,100 | 636 |
| 2022-05-25 | 636 | 636 | 631 | 634 | 2,200 | 634 |
| 2022-05-24 | 642 | 642 | 633 | 636 | 2,200 | 636 |
| 2022-05-23 | 632 | 640 | 631 | 640 | 2,200 | 640 |
| 2022-05-20 | 633 | 637 | 633 | 635 | 600 | 635 |
| 2022-05-19 | 637 | 637 | 632 | 637 | 2,100 | 637 |
| 2022-05-18 | 643 | 645 | 641 | 643 | 3,700 | 643 |
| 2022-05-17 | 639 | 643 | 639 | 641 | 9,100 | 641 |
| 2022-05-16 | 631 | 642 | 630 | 639 | 5,700 | 639 |
| 2022-05-13 | 630 | 640 | 626 | 630 | 3,500 | 630 |
| 2022-05-12 | 620 | 622 | 619 | 622 | 2,600 | 622 |
| 2022-05-11 | 619 | 629 | 619 | 622 | 3,900 | 622 |
| 2022-05-10 | 622 | 622 | 615 | 618 | 4,500 | 618 |
| 2022-05-09 | 627 | 629 | 625 | 626 | 4,200 | 626 |
| 2022-05-06 | 630 | 632 | 627 | 627 | 5,000 | 627 |
| 2022-05-02 | 636 | 636 | 628 | 628 | 6,600 | 628 |
| 2022-04-28 | 635 | 640 | 635 | 640 | 5,800 | 640 |
| 2022-04-27 | 632 | 636 | 631 | 635 | 3,300 | 635 |
| 2022-04-26 | 637 | 643 | 635 | 639 | 4,600 | 639 |
| 2022-04-25 | 641 | 641 | 635 | 636 | 5,400 | 636 |
| 2022-04-22 | 651 | 652 | 647 | 647 | 4,900 | 647 |
| 2022-04-21 | 657 | 658 | 651 | 652 | 4,400 | 652 |
| 2022-04-20 | 658 | 658 | 651 | 657 | 5,500 | 657 |
| 2022-04-19 | 650 | 665 | 646 | 655 | 10,000 | 655 |
| 2022-04-18 | 656 | 656 | 645 | 649 | 9,700 | 649 |
| 2022-04-15 | 662 | 664 | 653 | 656 | 7,900 | 656 |
| 2022-04-14 | 669 | 672 | 661 | 662 | 14,000 | 662 |
| 2022-04-13 | 680 | 685 | 667 | 668 | 21,000 | 668 |
| 2022-04-12 | 669 | 670 | 662 | 666 | 11,600 | 666 |
| 2022-04-11 | 688 | 689 | 675 | 679 | 23,000 | 679 |
| 2022-04-08 | 696 | 696 | 688 | 688 | 21,300 | 688 |
| 2022-04-07 | 710 | 712 | 690 | 696 | 49,100 | 696 |
| 2022-04-06 | 709 | 725 | 707 | 714 | 146,600 | 714 |
| 2022-04-05 | 806 | 824 | 781 | 784 | 161,900 | 784 |
| 2022-04-04 | 776 | 785 | 767 | 785 | 27,900 | 785 |
| 2022-04-01 | 767 | 778 | 763 | 776 | 15,300 | 776 |
| 2022-03-31 | 766 | 770 | 761 | 770 | 13,600 | 770 |
| 2022-03-30 | 759 | 766 | 755 | 766 | 8,800 | 766 |
| 2022-03-29 | 749 | 760 | 748 | 760 | 6,200 | 760 |
| 2022-03-28 | 753 | 755 | 745 | 745 | 5,500 | 745 |
| 2022-03-25 | 754 | 754 | 746 | 748 | 6,700 | 748 |
| 2022-03-24 | 748 | 751 | 746 | 750 | 10,200 | 750 |
| 2022-03-23 | 750 | 768 | 750 | 756 | 15,400 | 756 |
| 2022-03-22 | 757 | 757 | 746 | 756 | 6,300 | 756 |
| 2022-03-18 | 750 | 757 | 748 | 756 | 6,800 | 756 |
| 2022-03-17 | 739 | 754 | 739 | 750 | 9,100 | 750 |
| 2022-03-16 | 741 | 742 | 735 | 739 | 3,800 | 739 |
| 2022-03-15 | 742 | 747 | 738 | 738 | 6,500 | 738 |
| 2022-03-14 | 748 | 755 | 741 | 741 | 5,200 | 741 |
| 2022-03-11 | 726 | 760 | 726 | 739 | 28,700 | 739 |
| 2022-03-10 | 729 | 736 | 727 | 732 | 9,600 | 732 |
| 2022-03-09 | 720 | 730 | 712 | 721 | 4,300 | 721 |
| 2022-03-08 | 719 | 726 | 715 | 720 | 5,900 | 720 |
| 2022-03-07 | 714 | 723 | 709 | 721 | 11,800 | 721 |
| 2022-03-04 | 726 | 734 | 718 | 719 | 9,100 | 719 |
| 2022-03-03 | 737 | 737 | 727 | 730 | 1,500 | 730 |
| 2022-03-02 | 735 | 735 | 721 | 728 | 3,000 | 728 |
| 2022-03-01 | 725 | 738 | 725 | 734 | 3,900 | 734 |
| 2022-02-28 | 719 | 725 | 713 | 720 | 6,400 | 720 |
| 2022-02-25 | 713 | 730 | 713 | 718 | 11,100 | 718 |
| 2022-02-24 | 742 | 745 | 730 | 733 | 17,800 | 733 |
| 2022-02-22 | 755 | 759 | 743 | 747 | 6,400 | 747 |
| 2022-02-21 | 758 | 760 | 746 | 756 | 4,200 | 756 |
| 2022-02-18 | 751 | 763 | 750 | 760 | 4,300 | 760 |
| 2022-02-17 | 770 | 770 | 758 | 759 | 8,100 | 759 |
| 2022-02-16 | 767 | 768 | 760 | 763 | 4,800 | 763 |
| 2022-02-15 | 773 | 773 | 761 | 761 | 9,600 | 761 |
| 2022-02-14 | 768 | 770 | 751 | 770 | 9,900 | 770 |
| 2022-02-10 | 774 | 774 | 765 | 774 | 5,200 | 774 |
| 2022-02-09 | 771 | 785 | 762 | 773 | 17,500 | 773 |
| 2022-02-08 | 736 | 782 | 736 | 769 | 20,300 | 769 |
| 2022-02-07 | 740 | 741 | 736 | 736 | 4,500 | 736 |
| 2022-02-04 | 738 | 747 | 734 | 739 | 6,200 | 739 |
| 2022-02-03 | 744 | 749 | 736 | 742 | 6,300 | 742 |
| 2022-02-02 | 734 | 745 | 734 | 743 | 6,400 | 743 |
| 2022-02-01 | 740 | 749 | 731 | 734 | 13,000 | 734 |
| 2022-01-31 | 727 | 738 | 727 | 735 | 8,100 | 735 |
| 2022-01-28 | 715 | 727 | 713 | 727 | 9,000 | 727 |
| 2022-01-27 | 739 | 747 | 711 | 712 | 20,900 | 712 |
| 2022-01-26 | 756 | 756 | 740 | 743 | 9,900 | 743 |
| 2022-01-25 | 777 | 777 | 743 | 746 | 23,100 | 746 |
| 2022-01-24 | 761 | 780 | 761 | 777 | 21,600 | 777 |
| 2022-01-21 | 760 | 781 | 756 | 776 | 15,600 | 776 |
| 2022-01-20 | 766 | 772 | 758 | 765 | 11,700 | 765 |
| 2022-01-19 | 765 | 790 | 759 | 764 | 38,700 | 764 |
| 2022-01-18 | 794 | 797 | 777 | 780 | 16,400 | 780 |
| 2022-01-17 | 830 | 830 | 787 | 794 | 23,600 | 794 |
| 2022-01-14 | 843 | 843 | 815 | 822 | 29,000 | 822 |
| 2022-01-13 | 899 | 909 | 832 | 850 | 192,600 | 850 |
| 2022-01-12 | 780 | 814 | 780 | 813 | 34,500 | 813 |
| 2022-01-11 | 763 | 769 | 758 | 768 | 7,700 | 768 |
| 2022-01-07 | 783 | 794 | 761 | 770 | 13,400 | 770 |
| 2022-01-06 | 809 | 809 | 778 | 783 | 23,600 | 783 |
| 2022-01-05 | 773 | 822 | 773 | 817 | 44,800 | 817 |
| 2022-01-04 | 757 | 780 | 756 | 772 | 11,400 | 772 |
分割・併合履歴 ： なし