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 |
---|---|---|---|---|---|
2000/12/29 | 195 | 195 | 195 | 195 | 4,000 |
2000/12/28 | 190 | 196 | 185 | 196 | 14,000 |
2000/12/27 | 197 | 197 | 197 | 197 | 17,000 |
2000/12/26 | 187 | 190 | 187 | 190 | 15,000 |
2000/12/25 | 188 | 188 | 188 | 188 | 8,000 |
2000/12/22 | 187 | 189 | 186 | 186 | 9,000 |
2000/12/21 | 185 | 189 | 180 | 180 | 17,000 |
2000/12/20 | 196 | 196 | 192 | 194 | 17,000 |
2000/12/19 | 197 | 197 | 196 | 196 | 15,000 |
2000/12/18 | 199 | 200 | 197 | 197 | 11,000 |
2000/12/15 | 200 | 201 | 200 | 201 | 19,000 |
2000/12/14 | 200 | 200 | 197 | 197 | 3,000 |
2000/12/13 | 200 | 200 | 200 | 200 | 1,000 |
2000/12/12 | 199 | 199 | 197 | 197 | 3,000 |
2000/12/11 | 198 | 198 | 195 | 195 | 12,000 |
2000/12/08 | 198 | 198 | 195 | 195 | 6,000 |
2000/12/07 | 199 | 199 | 198 | 198 | 4,000 |
2000/12/06 | 198 | 199 | 198 | 199 | 8,000 |
2000/12/05 | 202 | 202 | 192 | 196 | 20,000 |
2000/12/04 | 196 | 196 | 191 | 191 | 47,000 |
2000/12/01 | 198 | 199 | 195 | 195 | 30,000 |
2000/11/30 | 199 | 200 | 199 | 199 | 12,000 |
2000/11/29 | 201 | 202 | 200 | 200 | 23,000 |
2000/11/28 | 205 | 205 | 201 | 201 | 4,000 |
2000/11/27 | 211 | 211 | 203 | 203 | 7,000 |
2000/11/24 | 202 | 202 | 200 | 202 | 7,000 |
2000/11/22 | 205 | 205 | 202 | 205 | 10,000 |
2000/11/21 | 202 | 202 | 200 | 200 | 12,000 |
2000/11/17 | 202 | 202 | 200 | 201 | 4,000 |
2000/11/16 | 204 | 204 | 201 | 201 | 5,000 |
2000/11/15 | 216 | 216 | 203 | 203 | 12,000 |
2000/11/14 | 202 | 202 | 202 | 202 | 3,000 |
2000/11/13 | 201 | 201 | 200 | 201 | 9,000 |
2000/11/10 | 207 | 207 | 201 | 201 | 3,000 |
2000/11/09 | 206 | 206 | 206 | 206 | 4,000 |
2000/11/08 | 210 | 210 | 203 | 206 | 13,000 |
2000/11/07 | 206 | 210 | 206 | 210 | 17,000 |
2000/11/06 | 206 | 206 | 206 | 206 | 2,000 |
2000/11/02 | 203 | 209 | 203 | 204 | 4,000 |
2000/11/01 | 203 | 203 | 200 | 200 | 5,000 |
2000/10/31 | 210 | 210 | 200 | 200 | 11,000 |
2000/10/30 | 202 | 205 | 202 | 205 | 11,000 |
2000/10/27 | 215 | 215 | 201 | 201 | 5,000 |
2000/10/26 | 205 | 205 | 200 | 200 | 17,000 |
2000/10/25 | 205 | 205 | 202 | 205 | 18,000 |
2000/10/24 | 206 | 210 | 206 | 210 | 2,000 |
2000/10/23 | 214 | 215 | 203 | 203 | 6,000 |
2000/10/20 | 211 | 219 | 211 | 219 | 7,000 |
2000/10/19 | 202 | 202 | 202 | 202 | 1,000 |
2000/10/18 | 220 | 225 | 220 | 220 | 24,000 |
2000/10/17 | 221 | 222 | 220 | 220 | 14,000 |
2000/10/16 | 221 | 221 | 221 | 221 | 9,000 |
2000/10/13 | 232 | 232 | 220 | 223 | 13,000 |
2000/10/12 | 225 | 225 | 222 | 222 | 8,000 |
2000/10/11 | 225 | 226 | 222 | 223 | 5,000 |
2000/10/10 | 227 | 235 | 225 | 235 | 10,000 |
2000/10/06 | 225 | 229 | 225 | 229 | 15,000 |
2000/10/05 | 237 | 237 | 225 | 237 | 11,000 |
2000/10/04 | 225 | 225 | 224 | 224 | 3,000 |
2000/10/03 | 230 | 230 | 223 | 223 | 10,000 |
2000/10/02 | 230 | 230 | 230 | 230 | 4,000 |
2000/09/29 | 229 | 239 | 229 | 239 | 8,000 |
2000/09/28 | 244 | 244 | 229 | 229 | 14,000 |
2000/09/27 | 236 | 240 | 235 | 235 | 7,000 |
2000/09/26 | 241 | 241 | 234 | 235 | 19,000 |
2000/09/25 | 249 | 249 | 241 | 242 | 11,000 |
2000/09/22 | 242 | 242 | 241 | 241 | 9,000 |
2000/09/21 | 241 | 241 | 241 | 241 | 3,000 |
2000/09/20 | 241 | 242 | 241 | 242 | 5,000 |
2000/09/19 | 240 | 241 | 240 | 241 | 12,000 |
2000/09/18 | 245 | 245 | 240 | 240 | 10,000 |
2000/09/14 | 251 | 251 | 245 | 245 | 14,000 |
2000/09/13 | 250 | 250 | 250 | 250 | 8,000 |
2000/09/12 | 254 | 254 | 249 | 250 | 6,000 |
2000/09/11 | 254 | 254 | 249 | 249 | 3,000 |
2000/09/08 | 250 | 250 | 250 | 250 | 6,000 |
2000/09/07 | 250 | 250 | 250 | 250 | 4,000 |
2000/09/06 | 248 | 250 | 248 | 250 | 5,000 |
2000/09/05 | 248 | 248 | 248 | 248 | 15,000 |
2000/09/04 | 249 | 250 | 248 | 248 | 9,000 |
2000/09/01 | 250 | 250 | 248 | 248 | 10,000 |
2000/08/31 | 255 | 255 | 250 | 250 | 4,000 |
2000/08/30 | 260 | 260 | 260 | 260 | 1,000 |
2000/08/29 | 260 | 261 | 260 | 260 | 8,000 |
2000/08/28 | 252 | 258 | 248 | 258 | 12,000 |
2000/08/25 | 260 | 260 | 251 | 251 | 7,000 |
2000/08/24 | 250 | 250 | 247 | 247 | 4,000 |
2000/08/23 | 246 | 246 | 246 | 246 | 3,000 |
2000/08/22 | 250 | 250 | 249 | 250 | 11,000 |
2000/08/21 | 249 | 249 | 249 | 249 | 4,000 |
2000/08/18 | 254 | 254 | 250 | 250 | 4,000 |
2000/08/17 | 255 | 255 | 246 | 246 | 19,000 |
2000/08/16 | 255 | 255 | 255 | 255 | 1,000 |
2000/08/15 | 260 | 260 | 245 | 245 | 21,000 |
2000/08/14 | 246 | 246 | 245 | 245 | 3,000 |
2000/08/11 | 245 | 246 | 245 | 245 | 5,000 |
2000/08/10 | 247 | 247 | 245 | 246 | 4,000 |
2000/08/09 | 248 | 255 | 243 | 255 | 7,000 |
2000/08/08 | 244 | 244 | 244 | 244 | 2,000 |
2000/08/07 | 245 | 245 | 242 | 242 | 4,000 |
2000/08/04 | 248 | 248 | 245 | 245 | 7,000 |
2000/08/03 | 248 | 248 | 248 | 248 | 8,000 |
2000/08/02 | 250 | 250 | 248 | 248 | 10,000 |
2000/08/01 | 245 | 254 | 245 | 254 | 9,000 |
2000/07/31 | 255 | 255 | 255 | 255 | 5,000 |
2000/07/28 | 265 | 265 | 260 | 260 | 7,000 |
2000/07/27 | 274 | 274 | 260 | 265 | 30,000 |
2000/07/26 | 260 | 260 | 256 | 256 | 10,000 |
2000/07/25 | 265 | 270 | 256 | 256 | 17,000 |
2000/07/24 | 272 | 272 | 272 | 272 | 1,000 |
2000/07/21 | 275 | 275 | 267 | 272 | 7,000 |
2000/07/19 | 287 | 287 | 277 | 280 | 13,000 |
2000/07/18 | 282 | 290 | 275 | 288 | 56,000 |
2000/07/17 | 275 | 284 | 275 | 284 | 30,000 |
2000/07/14 | 283 | 283 | 275 | 275 | 58,000 |
2000/07/13 | 265 | 286 | 262 | 286 | 97,000 |
2000/07/12 | 261 | 261 | 258 | 258 | 38,000 |
2000/07/11 | 263 | 263 | 260 | 260 | 15,000 |
2000/07/10 | 255 | 260 | 255 | 256 | 13,000 |
2000/07/07 | 254 | 255 | 254 | 255 | 9,000 |
2000/07/06 | 260 | 263 | 253 | 253 | 16,000 |
2000/07/05 | 264 | 264 | 258 | 260 | 21,000 |
2000/07/04 | 268 | 268 | 264 | 264 | 24,000 |
2000/07/03 | 260 | 264 | 260 | 264 | 35,000 |
2000/06/30 | 253 | 254 | 248 | 250 | 22,000 |
2000/06/29 | 247 | 254 | 246 | 254 | 62,000 |
2000/06/28 | 245 | 249 | 245 | 246 | 22,000 |
2000/06/27 | 250 | 250 | 240 | 245 | 28,000 |
2000/06/26 | 250 | 250 | 243 | 250 | 7,000 |
2000/06/23 | 245 | 250 | 243 | 243 | 18,000 |
2000/06/22 | 250 | 250 | 245 | 245 | 17,000 |
2000/06/21 | 246 | 250 | 245 | 250 | 39,000 |
2000/06/20 | 248 | 250 | 248 | 250 | 16,000 |
2000/06/19 | 253 | 255 | 250 | 255 | 11,000 |
2000/06/16 | 265 | 265 | 255 | 255 | 17,000 |
2000/06/15 | 259 | 265 | 255 | 265 | 44,000 |
2000/06/14 | 253 | 255 | 253 | 255 | 8,000 |
2000/06/13 | 251 | 253 | 251 | 253 | 8,000 |
2000/06/12 | 246 | 250 | 246 | 250 | 14,000 |
2000/06/09 | 246 | 246 | 245 | 245 | 6,000 |
2000/06/08 | 247 | 247 | 246 | 246 | 6,000 |
2000/06/07 | 243 | 246 | 243 | 246 | 11,000 |
2000/06/06 | 240 | 245 | 240 | 243 | 7,000 |
2000/06/05 | 245 | 250 | 235 | 235 | 26,000 |
2000/06/02 | 244 | 245 | 241 | 245 | 14,000 |
2000/06/01 | 245 | 250 | 244 | 244 | 13,000 |
2000/05/31 | 241 | 246 | 241 | 244 | 8,000 |
2000/05/30 | 243 | 243 | 242 | 242 | 3,000 |
2000/05/29 | 249 | 249 | 243 | 243 | 6,000 |
2000/05/26 | 249 | 250 | 243 | 243 | 18,000 |
2000/05/25 | 242 | 242 | 242 | 242 | 1,000 |
2000/05/24 | 249 | 249 | 242 | 242 | 5,000 |
2000/05/23 | 250 | 250 | 240 | 240 | 23,000 |
2000/05/22 | 251 | 251 | 250 | 250 | 5,000 |
2000/05/19 | 251 | 251 | 251 | 251 | 2,000 |
2000/05/18 | 260 | 260 | 250 | 250 | 6,000 |
2000/05/17 | 256 | 256 | 248 | 248 | 20,000 |
2000/05/16 | 250 | 256 | 250 | 256 | 10,000 |
2000/05/15 | 265 | 265 | 260 | 260 | 8,000 |
2000/05/12 | 242 | 243 | 240 | 240 | 15,000 |
2000/05/11 | 250 | 250 | 240 | 240 | 18,000 |
2000/05/10 | 250 | 250 | 250 | 250 | 6,000 |
2000/05/09 | 255 | 255 | 251 | 251 | 8,000 |
2000/05/08 | 255 | 255 | 250 | 250 | 8,000 |
2000/05/02 | 255 | 255 | 255 | 255 | 3,000 |
2000/05/01 | 255 | 255 | 255 | 255 | 6,000 |
2000/04/28 | 255 | 255 | 255 | 255 | 3,000 |
2000/04/27 | 262 | 262 | 255 | 255 | 9,000 |
2000/04/26 | 250 | 250 | 250 | 250 | 7,000 |
2000/04/25 | 252 | 255 | 252 | 255 | 6,000 |
2000/04/24 | 261 | 261 | 251 | 251 | 9,000 |
2000/04/21 | 250 | 255 | 250 | 253 | 18,000 |
2000/04/20 | 265 | 265 | 252 | 253 | 8,000 |
2000/04/19 | 269 | 269 | 262 | 262 | 5,000 |
2000/04/18 | 274 | 274 | 269 | 269 | 5,000 |
2000/04/17 | 249 | 250 | 249 | 250 | 12,000 |
2000/04/14 | 274 | 275 | 274 | 274 | 19,000 |
2000/04/13 | 266 | 266 | 255 | 259 | 29,000 |
2000/04/12 | 264 | 265 | 264 | 265 | 3,000 |
2000/04/11 | 264 | 264 | 264 | 264 | 8,000 |
2000/04/10 | 270 | 279 | 270 | 279 | 10,000 |
2000/04/07 | 290 | 290 | 266 | 266 | 7,000 |
2000/04/06 | 260 | 290 | 260 | 290 | 32,000 |
2000/04/05 | 270 | 280 | 260 | 280 | 13,000 |
2000/04/04 | 280 | 280 | 280 | 280 | 3,000 |
2000/04/03 | 280 | 280 | 280 | 280 | 6,000 |
2000/03/31 | 280 | 280 | 280 | 280 | 4,000 |
2000/03/30 | 286 | 286 | 280 | 280 | 5,000 |
2000/03/29 | 281 | 281 | 281 | 281 | 3,000 |
2000/03/28 | 285 | 289 | 285 | 289 | 5,000 |
2000/03/27 | 298 | 298 | 285 | 285 | 14,000 |
2000/03/24 | 279 | 280 | 274 | 280 | 98,000 |
2000/03/23 | 263 | 279 | 263 | 279 | 29,000 |
2000/03/22 | 266 | 266 | 263 | 263 | 6,000 |
2000/03/21 | 265 | 265 | 260 | 265 | 13,000 |
2000/03/17 | 270 | 270 | 266 | 270 | 13,000 |
2000/03/16 | 269 | 270 | 269 | 270 | 10,000 |
2000/03/15 | 265 | 265 | 250 | 250 | 23,000 |
2000/03/14 | 275 | 275 | 260 | 260 | 12,000 |
2000/03/13 | 264 | 265 | 250 | 250 | 12,000 |
2000/03/10 | 280 | 280 | 262 | 262 | 11,000 |
2000/03/09 | 280 | 285 | 280 | 280 | 8,000 |
2000/03/08 | 286 | 286 | 280 | 280 | 4,000 |
2000/03/07 | 282 | 288 | 282 | 288 | 6,000 |
2000/03/06 | 289 | 289 | 282 | 282 | 17,000 |
2000/03/03 | 276 | 282 | 275 | 282 | 15,000 |
2000/03/02 | 260 | 279 | 256 | 275 | 20,000 |
2000/03/01 | 251 | 255 | 251 | 255 | 17,000 |
2000/02/29 | 257 | 257 | 250 | 250 | 12,000 |
2000/02/28 | 240 | 260 | 240 | 252 | 16,000 |
2000/02/25 | 260 | 260 | 260 | 260 | 5,000 |
2000/02/24 | 250 | 250 | 236 | 236 | 20,000 |
2000/02/23 | 236 | 255 | 236 | 255 | 9,000 |
2000/02/22 | 255 | 255 | 235 | 235 | 18,000 |
2000/02/21 | 260 | 260 | 251 | 257 | 16,000 |
2000/02/18 | 262 | 267 | 262 | 267 | 20,000 |
2000/02/17 | 270 | 271 | 270 | 271 | 15,000 |
2000/02/16 | 268 | 268 | 265 | 265 | 10,000 |
2000/02/15 | 311 | 311 | 288 | 288 | 15,000 |
2000/02/14 | 286 | 286 | 286 | 286 | 7,000 |
2000/02/10 | 320 | 320 | 305 | 320 | 29,000 |
2000/02/09 | 315 | 320 | 315 | 320 | 50,000 |
2000/02/08 | 312 | 320 | 312 | 315 | 33,000 |
2000/02/07 | 303 | 313 | 303 | 313 | 39,000 |
2000/02/04 | 300 | 303 | 300 | 303 | 30,000 |
2000/02/03 | 300 | 303 | 290 | 303 | 59,000 |
2000/02/02 | 288 | 314 | 288 | 313 | 56,000 |
2000/02/01 | 290 | 290 | 288 | 288 | 16,000 |
2000/01/31 | 290 | 290 | 290 | 290 | 42,000 |
2000/01/28 | 290 | 290 | 290 | 290 | 41,000 |
2000/01/27 | 294 | 294 | 275 | 290 | 13,000 |
2000/01/26 | 270 | 270 | 270 | 270 | 10,000 |
2000/01/25 | 280 | 280 | 270 | 270 | 15,000 |
2000/01/24 | 290 | 290 | 280 | 290 | 26,000 |
2000/01/21 | 280 | 281 | 280 | 280 | 21,000 |
2000/01/20 | 276 | 280 | 276 | 280 | 16,000 |
2000/01/19 | 270 | 276 | 270 | 276 | 6,000 |
2000/01/18 | 270 | 270 | 263 | 270 | 9,000 |
2000/01/17 | 276 | 276 | 270 | 271 | 7,000 |
2000/01/14 | 280 | 290 | 275 | 275 | 50,000 |
2000/01/13 | 275 | 276 | 270 | 276 | 35,000 |
2000/01/12 | 275 | 276 | 275 | 275 | 31,000 |
2000/01/11 | 275 | 275 | 275 | 275 | 26,000 |
2000/01/07 | 275 | 275 | 275 | 275 | 39,000 |
2000/01/06 | 274 | 275 | 273 | 275 | 62,000 |
2000/01/05 | 257 | 274 | 255 | 274 | 38,000 |
2000/01/04 | 270 | 270 | 255 | 255 | 3,000 |