指月電機製作所(6994)の株価時系列情報
指月電機製作所(6994)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
1995/12/29 | 551 | 561 | 551 | 561 | 8,000 |
1995/12/28 | 552 | 553 | 550 | 550 | 16,000 |
1995/12/27 | 552 | 552 | 550 | 552 | 19,000 |
1995/12/26 | 542 | 550 | 541 | 550 | 20,000 |
1995/12/25 | 540 | 547 | 540 | 541 | 20,000 |
1995/12/22 | 550 | 550 | 540 | 540 | 22,000 |
1995/12/21 | 559 | 559 | 541 | 541 | 9,000 |
1995/12/20 | 540 | 549 | 540 | 549 | 27,000 |
1995/12/19 | 531 | 537 | 531 | 534 | 37,000 |
1995/12/18 | 550 | 554 | 550 | 550 | 45,000 |
1995/12/15 | 554 | 554 | 550 | 550 | 43,000 |
1995/12/14 | 569 | 569 | 554 | 554 | 18,000 |
1995/12/13 | 575 | 577 | 570 | 570 | 17,000 |
1995/12/12 | 585 | 586 | 575 | 580 | 27,000 |
1995/12/11 | 594 | 595 | 581 | 585 | 63,000 |
1995/12/08 | 569 | 584 | 566 | 575 | 66,000 |
1995/12/07 | 564 | 565 | 562 | 565 | 30,000 |
1995/12/06 | 559 | 559 | 555 | 558 | 25,000 |
1995/12/05 | 556 | 560 | 554 | 559 | 14,000 |
1995/12/04 | 569 | 569 | 541 | 541 | 19,000 |
1995/12/01 | 530 | 550 | 530 | 550 | 37,000 |
1995/11/30 | 535 | 535 | 530 | 530 | 6,000 |
1995/11/29 | 526 | 535 | 525 | 535 | 13,000 |
1995/11/28 | 530 | 535 | 525 | 525 | 16,000 |
1995/11/27 | 529 | 530 | 528 | 528 | 14,000 |
1995/11/24 | 530 | 530 | 528 | 528 | 8,000 |
1995/11/22 | 548 | 548 | 530 | 530 | 8,000 |
1995/11/21 | 531 | 540 | 530 | 540 | 8,000 |
1995/11/17 | 542 | 542 | 526 | 526 | 4,000 |
1995/11/16 | 539 | 539 | 525 | 525 | 12,000 |
1995/11/15 | 545 | 562 | 545 | 562 | 10,000 |
1995/11/14 | 538 | 544 | 520 | 544 | 19,000 |
1995/11/13 | 535 | 535 | 528 | 528 | 14,000 |
1995/11/10 | 543 | 543 | 525 | 530 | 23,000 |
1995/11/09 | 550 | 550 | 543 | 543 | 18,000 |
1995/11/08 | 564 | 564 | 550 | 564 | 19,000 |
1995/11/07 | 564 | 564 | 541 | 550 | 6,000 |
1995/11/06 | 585 | 585 | 565 | 574 | 16,000 |
1995/11/02 | 556 | 569 | 554 | 565 | 17,000 |
1995/11/01 | 531 | 536 | 531 | 536 | 4,000 |
1995/10/31 | 525 | 529 | 521 | 529 | 9,000 |
1995/10/30 | 526 | 526 | 522 | 522 | 20,000 |
1995/10/27 | 549 | 549 | 530 | 530 | 4,000 |
1995/10/26 | 560 | 560 | 550 | 550 | 10,000 |
1995/10/25 | 561 | 561 | 550 | 551 | 6,000 |
1995/10/24 | 570 | 570 | 550 | 568 | 10,000 |
1995/10/23 | 572 | 572 | 570 | 570 | 6,000 |
1995/10/20 | 566 | 580 | 566 | 570 | 31,000 |
1995/10/19 | 560 | 579 | 556 | 565 | 85,000 |
1995/10/18 | 545 | 550 | 530 | 550 | 49,000 |
1995/10/17 | 531 | 560 | 531 | 550 | 29,000 |
1995/10/16 | 540 | 540 | 530 | 531 | 5,000 |
1995/10/13 | 545 | 545 | 540 | 540 | 10,000 |
1995/10/12 | 549 | 549 | 545 | 545 | 13,000 |
1995/10/11 | 559 | 560 | 549 | 550 | 8,000 |
1995/10/09 | 560 | 565 | 560 | 560 | 9,000 |
1995/10/06 | 530 | 548 | 530 | 540 | 13,000 |
1995/10/05 | 530 | 530 | 528 | 528 | 4,000 |
1995/10/04 | 533 | 533 | 525 | 526 | 21,000 |
1995/10/03 | 526 | 530 | 526 | 530 | 4,000 |
1995/10/02 | 530 | 530 | 521 | 525 | 8,000 |
1995/09/29 | 531 | 531 | 530 | 531 | 8,000 |
1995/09/28 | 545 | 545 | 530 | 530 | 7,000 |
1995/09/27 | 531 | 531 | 521 | 525 | 13,000 |
1995/09/26 | 521 | 521 | 521 | 521 | 2,000 |
1995/09/25 | 526 | 526 | 521 | 524 | 23,000 |
1995/09/22 | 530 | 539 | 522 | 525 | 11,000 |
1995/09/21 | 540 | 540 | 530 | 540 | 15,000 |
1995/09/20 | 536 | 550 | 536 | 546 | 7,000 |
1995/09/19 | 551 | 552 | 535 | 535 | 45,000 |
1995/09/18 | 575 | 575 | 552 | 552 | 23,000 |
1995/09/14 | 550 | 565 | 550 | 565 | 74,000 |
1995/09/13 | 552 | 552 | 535 | 550 | 55,000 |
1995/09/12 | 571 | 580 | 551 | 552 | 70,000 |
1995/09/11 | 578 | 580 | 572 | 580 | 47,000 |
1995/09/08 | 576 | 588 | 575 | 578 | 33,000 |
1995/09/07 | 585 | 585 | 575 | 575 | 10,000 |
1995/09/06 | 584 | 588 | 580 | 585 | 24,000 |
1995/09/05 | 589 | 589 | 584 | 589 | 14,000 |
1995/09/04 | 610 | 610 | 590 | 590 | 47,000 |
1995/09/01 | 580 | 608 | 580 | 608 | 94,000 |
1995/08/31 | 580 | 590 | 570 | 580 | 54,000 |
1995/08/30 | 580 | 590 | 576 | 590 | 77,000 |
1995/08/29 | 550 | 580 | 550 | 566 | 28,000 |
1995/08/28 | 570 | 570 | 560 | 570 | 7,000 |
1995/08/25 | 560 | 570 | 560 | 570 | 18,000 |
1995/08/24 | 543 | 550 | 543 | 550 | 22,000 |
1995/08/23 | 540 | 540 | 540 | 540 | 2,000 |
1995/08/22 | 542 | 542 | 535 | 540 | 26,000 |
1995/08/21 | 540 | 550 | 522 | 522 | 15,000 |
1995/08/18 | 563 | 569 | 550 | 550 | 16,000 |
1995/08/17 | 577 | 585 | 570 | 570 | 34,000 |
1995/08/16 | 565 | 582 | 562 | 575 | 119,000 |
1995/08/15 | 564 | 564 | 545 | 555 | 27,000 |
1995/08/14 | 547 | 559 | 540 | 559 | 28,000 |
1995/08/11 | 544 | 545 | 538 | 545 | 24,000 |
1995/08/10 | 530 | 540 | 510 | 540 | 105,000 |
1995/08/09 | 535 | 535 | 530 | 530 | 24,000 |
1995/08/08 | 530 | 535 | 530 | 533 | 14,000 |
1995/08/07 | 529 | 540 | 520 | 520 | 20,000 |
1995/08/04 | 530 | 530 | 530 | 530 | 3,000 |
1995/08/03 | 544 | 548 | 519 | 542 | 25,000 |
1995/08/02 | 519 | 529 | 519 | 529 | 12,000 |
1995/08/01 | 520 | 520 | 518 | 519 | 9,000 |
1995/07/31 | 545 | 545 | 518 | 520 | 8,000 |
1995/07/28 | 545 | 545 | 530 | 545 | 27,000 |
1995/07/27 | 530 | 535 | 518 | 535 | 14,000 |
1995/07/26 | 515 | 515 | 515 | 515 | 2,000 |
1995/07/25 | 524 | 524 | 512 | 513 | 11,000 |
1995/07/24 | 536 | 536 | 514 | 514 | 8,000 |
1995/07/21 | 533 | 535 | 533 | 535 | 13,000 |
1995/07/20 | 511 | 540 | 511 | 540 | 11,000 |
1995/07/19 | 553 | 553 | 541 | 541 | 16,000 |
1995/07/18 | 565 | 570 | 551 | 552 | 38,000 |
1995/07/17 | 546 | 560 | 546 | 550 | 19,000 |
1995/07/14 | 556 | 560 | 541 | 546 | 28,000 |
1995/07/13 | 557 | 557 | 540 | 546 | 13,000 |
1995/07/12 | 549 | 554 | 549 | 550 | 29,000 |
1995/07/11 | 541 | 541 | 527 | 527 | 16,000 |
1995/07/10 | 552 | 557 | 545 | 547 | 59,000 |
1995/07/07 | 520 | 545 | 510 | 540 | 71,000 |
1995/07/06 | 502 | 530 | 500 | 530 | 25,000 |
1995/07/05 | 494 | 501 | 494 | 501 | 9,000 |
1995/07/04 | 472 | 483 | 471 | 483 | 10,000 |
1995/07/03 | 485 | 485 | 470 | 470 | 7,000 |
1995/06/30 | 481 | 481 | 481 | 481 | 6,000 |
1995/06/29 | 498 | 498 | 491 | 491 | 27,000 |
1995/06/28 | 515 | 515 | 487 | 487 | 8,000 |
1995/06/27 | 519 | 519 | 500 | 505 | 24,000 |
1995/06/26 | 500 | 509 | 500 | 509 | 9,000 |
1995/06/23 | 470 | 478 | 470 | 476 | 15,000 |
1995/06/22 | 472 | 472 | 470 | 470 | 10,000 |
1995/06/21 | 450 | 450 | 450 | 450 | 4,000 |
1995/06/20 | 461 | 461 | 450 | 450 | 5,000 |
1995/06/19 | 454 | 454 | 451 | 451 | 4,000 |
1995/06/16 | 451 | 451 | 450 | 450 | 8,000 |
1995/06/15 | 455 | 455 | 445 | 455 | 23,000 |
1995/06/14 | 445 | 451 | 440 | 450 | 16,000 |
1995/06/13 | 450 | 450 | 445 | 445 | 21,000 |
1995/06/12 | 470 | 470 | 450 | 455 | 21,000 |
1995/06/09 | 475 | 476 | 474 | 475 | 17,000 |
1995/06/08 | 485 | 490 | 461 | 470 | 35,000 |
1995/06/07 | 515 | 515 | 490 | 490 | 14,000 |
1995/06/06 | 524 | 524 | 519 | 519 | 6,000 |
1995/06/05 | 535 | 545 | 514 | 514 | 26,000 |
1995/06/02 | 514 | 540 | 514 | 535 | 40,000 |
1995/06/01 | 485 | 499 | 484 | 499 | 25,000 |
1995/05/31 | 495 | 495 | 490 | 494 | 8,000 |
1995/05/30 | 491 | 495 | 490 | 495 | 10,000 |
1995/05/29 | 499 | 499 | 490 | 495 | 9,000 |
1995/05/26 | 490 | 500 | 490 | 500 | 6,000 |
1995/05/25 | 495 | 500 | 490 | 500 | 10,000 |
1995/05/24 | 481 | 482 | 481 | 481 | 15,000 |
1995/05/23 | 480 | 495 | 480 | 495 | 10,000 |
1995/05/22 | 500 | 500 | 485 | 485 | 9,000 |
1995/05/19 | 517 | 517 | 510 | 510 | 6,000 |
1995/05/18 | 520 | 530 | 515 | 527 | 5,000 |
1995/05/17 | 530 | 530 | 520 | 520 | 5,000 |
1995/05/16 | 560 | 560 | 530 | 530 | 8,000 |
1995/05/15 | 560 | 560 | 531 | 550 | 25,000 |
1995/05/12 | 550 | 551 | 540 | 540 | 18,000 |
1995/05/11 | 559 | 559 | 530 | 530 | 31,000 |
1995/05/10 | 525 | 585 | 525 | 579 | 233,000 |
1995/05/09 | 500 | 528 | 500 | 517 | 45,000 |
1995/05/08 | 500 | 503 | 500 | 503 | 14,000 |
1995/05/02 | 496 | 498 | 495 | 495 | 18,000 |
1995/05/01 | 500 | 500 | 495 | 495 | 5,000 |
1995/04/28 | 496 | 510 | 496 | 500 | 33,000 |
1995/04/27 | 515 | 515 | 491 | 491 | 40,000 |
1995/04/26 | 520 | 520 | 505 | 510 | 8,000 |
1995/04/25 | 529 | 529 | 510 | 510 | 37,000 |
1995/04/24 | 531 | 539 | 530 | 535 | 17,000 |
1995/04/21 | 539 | 539 | 530 | 530 | 9,000 |
1995/04/20 | 516 | 520 | 516 | 520 | 8,000 |
1995/04/19 | 520 | 520 | 505 | 518 | 23,000 |
1995/04/18 | 522 | 523 | 522 | 522 | 11,000 |
1995/04/17 | 530 | 530 | 520 | 520 | 5,000 |
1995/04/14 | 536 | 536 | 530 | 530 | 20,000 |
1995/04/13 | 520 | 530 | 520 | 526 | 6,000 |
1995/04/12 | 540 | 540 | 520 | 530 | 13,000 |
1995/04/11 | 521 | 530 | 520 | 530 | 18,000 |
1995/04/10 | 510 | 520 | 510 | 520 | 7,000 |
1995/04/07 | 520 | 521 | 520 | 520 | 8,000 |
1995/04/06 | 510 | 518 | 510 | 518 | 8,000 |
1995/04/05 | 521 | 521 | 505 | 506 | 5,000 |
1995/04/04 | 500 | 501 | 500 | 501 | 7,000 |
1995/04/03 | 500 | 505 | 500 | 500 | 9,000 |
1995/03/31 | 521 | 521 | 510 | 510 | 33,000 |
1995/03/30 | 514 | 514 | 505 | 505 | 8,000 |
1995/03/29 | 523 | 533 | 513 | 515 | 55,000 |
1995/03/24 | 440 | 444 | 435 | 435 | 40,000 |
1995/03/23 | 486 | 486 | 460 | 460 | 26,000 |
1995/03/22 | 501 | 510 | 499 | 500 | 15,000 |
1995/03/20 | 530 | 530 | 501 | 501 | 14,000 |
1995/03/17 | 547 | 551 | 530 | 535 | 31,000 |
1995/03/16 | 544 | 544 | 543 | 543 | 12,000 |
1995/03/15 | 550 | 560 | 542 | 542 | 17,000 |
1995/03/14 | 540 | 550 | 540 | 550 | 17,000 |
1995/03/13 | 563 | 563 | 540 | 540 | 17,000 |
1995/03/10 | 577 | 577 | 570 | 573 | 27,000 |
1995/03/09 | 576 | 576 | 575 | 575 | 6,000 |
1995/03/08 | 576 | 580 | 573 | 573 | 23,000 |
1995/03/07 | 590 | 590 | 576 | 587 | 21,000 |
1995/03/06 | 600 | 600 | 590 | 590 | 11,000 |
1995/03/03 | 595 | 600 | 595 | 600 | 40,000 |
1995/03/02 | 595 | 605 | 594 | 605 | 16,000 |
1995/03/01 | 581 | 582 | 576 | 582 | 15,000 |
1995/02/28 | 579 | 579 | 575 | 575 | 12,000 |
1995/02/27 | 590 | 590 | 560 | 569 | 20,000 |
1995/02/24 | 600 | 600 | 581 | 590 | 9,000 |
1995/02/23 | 608 | 608 | 600 | 600 | 8,000 |
1995/02/22 | 601 | 608 | 601 | 608 | 6,000 |
1995/02/21 | 600 | 600 | 600 | 600 | 3,000 |
1995/02/20 | 591 | 595 | 590 | 590 | 11,000 |
1995/02/17 | 590 | 596 | 580 | 590 | 28,000 |
1995/02/16 | 600 | 600 | 579 | 580 | 15,000 |
1995/02/15 | 605 | 605 | 601 | 602 | 12,000 |
1995/02/14 | 613 | 613 | 603 | 605 | 15,000 |
1995/02/13 | 611 | 612 | 610 | 612 | 5,000 |
1995/02/10 | 605 | 615 | 605 | 610 | 20,000 |
1995/02/09 | 620 | 620 | 605 | 615 | 16,000 |
1995/02/08 | 640 | 640 | 630 | 630 | 35,000 |
1995/02/07 | 640 | 640 | 630 | 630 | 22,000 |
1995/02/06 | 630 | 640 | 630 | 630 | 7,000 |
1995/02/03 | 613 | 620 | 613 | 620 | 20,000 |
1995/02/02 | 611 | 620 | 611 | 613 | 24,000 |
1995/02/01 | 611 | 615 | 601 | 610 | 41,000 |
1995/01/31 | 621 | 621 | 607 | 610 | 60,000 |
1995/01/30 | 623 | 625 | 611 | 615 | 49,000 |
1995/01/27 | 651 | 651 | 620 | 621 | 36,000 |
1995/01/26 | 660 | 670 | 650 | 650 | 41,000 |
1995/01/25 | 665 | 680 | 650 | 660 | 59,000 |
1995/01/24 | 634 | 660 | 631 | 658 | 68,000 |
1995/01/23 | 616 | 649 | 614 | 614 | 134,000 |
1995/01/20 | 610 | 621 | 610 | 614 | 58,000 |
1995/01/19 | 667 | 667 | 618 | 630 | 110,000 |
1995/01/18 | 681 | 682 | 668 | 668 | 96,000 |
1995/01/17 | 725 | 725 | 702 | 711 | 27,000 |
1995/01/13 | 740 | 740 | 725 | 728 | 25,000 |
1995/01/12 | 750 | 750 | 720 | 730 | 26,000 |
1995/01/11 | 728 | 760 | 728 | 745 | 68,000 |
1995/01/10 | 723 | 725 | 706 | 720 | 33,000 |
1995/01/09 | 710 | 715 | 700 | 715 | 18,000 |
1995/01/06 | 722 | 722 | 711 | 715 | 11,000 |
1995/01/05 | 722 | 722 | 718 | 722 | 22,000 |
1995/01/04 | 720 | 720 | 719 | 720 | 22,000 |