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 |
---|---|---|---|---|---|
1985/12/28 | 840 | 850 | 840 | 846 | 29,000 |
1985/12/27 | 860 | 860 | 831 | 846 | 31,000 |
1985/12/26 | 875 | 875 | 844 | 844 | 28,000 |
1985/12/25 | 855 | 885 | 855 | 872 | 24,000 |
1985/12/24 | 875 | 875 | 857 | 865 | 40,000 |
1985/12/23 | 896 | 910 | 875 | 875 | 71,000 |
1985/12/21 | 885 | 896 | 877 | 885 | 63,000 |
1985/12/20 | 849 | 875 | 830 | 875 | 142,000 |
1985/12/19 | 890 | 895 | 860 | 865 | 57,000 |
1985/12/18 | 900 | 910 | 880 | 900 | 143,000 |
1985/12/17 | 910 | 918 | 900 | 911 | 108,000 |
1985/12/16 | 941 | 945 | 920 | 940 | 87,000 |
1985/12/13 | 955 | 955 | 931 | 950 | 107,000 |
1985/12/12 | 980 | 980 | 950 | 951 | 206,000 |
1985/12/11 | 960 | 980 | 940 | 980 | 159,000 |
1985/12/10 | 965 | 983 | 950 | 950 | 400,000 |
1985/12/09 | 915 | 970 | 915 | 970 | 422,000 |
1985/12/07 | 905 | 919 | 905 | 919 | 152,000 |
1985/12/06 | 895 | 920 | 895 | 910 | 364,000 |
1985/12/05 | 880 | 886 | 865 | 880 | 89,000 |
1985/12/04 | 842 | 880 | 842 | 870 | 177,000 |
1985/12/03 | 880 | 885 | 856 | 862 | 78,000 |
1985/12/02 | 879 | 894 | 861 | 894 | 101,000 |
1985/11/30 | 893 | 900 | 881 | 895 | 273,000 |
1985/11/29 | 855 | 895 | 854 | 895 | 539,000 |
1985/11/28 | 835 | 850 | 827 | 827 | 208,000 |
1985/11/27 | 825 | 825 | 800 | 824 | 160,000 |
1985/11/26 | 836 | 836 | 810 | 825 | 240,000 |
1985/11/25 | 813 | 860 | 813 | 850 | 926,000 |
1985/11/22 | 765 | 790 | 764 | 790 | 546,000 |
1985/11/21 | 749 | 770 | 741 | 750 | 448,000 |
1985/11/20 | 710 | 744 | 710 | 734 | 390,000 |
1985/11/19 | 714 | 720 | 690 | 690 | 61,000 |
1985/11/18 | 720 | 720 | 705 | 715 | 80,000 |
1985/11/16 | 700 | 710 | 700 | 710 | 64,000 |
1985/11/15 | 710 | 710 | 690 | 700 | 81,000 |
1985/11/14 | 720 | 720 | 680 | 705 | 109,000 |
1985/11/13 | 710 | 720 | 702 | 710 | 118,000 |
1985/11/12 | 710 | 734 | 700 | 700 | 381,000 |
1985/11/11 | 700 | 710 | 700 | 710 | 124,000 |
1985/11/08 | 680 | 700 | 680 | 700 | 117,000 |
1985/11/07 | 699 | 699 | 680 | 690 | 34,000 |
1985/11/06 | 690 | 700 | 690 | 700 | 68,000 |
1985/11/05 | 720 | 720 | 691 | 700 | 93,000 |
1985/11/02 | 689 | 710 | 689 | 710 | 227,000 |
1985/11/01 | 700 | 700 | 670 | 680 | 140,000 |
1985/10/31 | 660 | 700 | 660 | 700 | 377,000 |
1985/10/30 | 649 | 660 | 649 | 660 | 31,000 |
1985/10/29 | 660 | 660 | 641 | 646 | 68,000 |
1985/10/28 | 656 | 664 | 655 | 660 | 41,000 |
1985/10/26 | 665 | 665 | 650 | 655 | 18,000 |
1985/10/25 | 688 | 688 | 665 | 665 | 166,000 |
1985/10/24 | 646 | 658 | 645 | 658 | 114,000 |
1985/10/23 | 645 | 649 | 644 | 645 | 73,000 |
1985/10/22 | 633 | 640 | 633 | 640 | 38,000 |
1985/10/21 | 640 | 647 | 635 | 635 | 46,000 |
1985/10/19 | 630 | 630 | 630 | 630 | 17,000 |
1985/10/18 | 630 | 638 | 630 | 631 | 66,000 |
1985/10/17 | 648 | 649 | 630 | 630 | 32,000 |
1985/10/16 | 626 | 639 | 624 | 639 | 47,000 |
1985/10/15 | 629 | 630 | 610 | 630 | 41,000 |
1985/10/14 | 630 | 635 | 620 | 630 | 78,000 |
1985/10/11 | 600 | 620 | 600 | 620 | 24,000 |
1985/10/09 | 610 | 610 | 600 | 600 | 22,000 |
1985/10/08 | 599 | 600 | 599 | 599 | 10,000 |
1985/10/07 | 599 | 599 | 599 | 599 | 6,000 |
1985/10/05 | 599 | 599 | 599 | 599 | 11,000 |
1985/10/04 | 599 | 599 | 599 | 599 | 11,000 |
1985/10/03 | 600 | 600 | 599 | 599 | 13,000 |
1985/10/02 | 600 | 600 | 599 | 600 | 19,000 |
1985/10/01 | 600 | 600 | 591 | 600 | 20,000 |
1985/09/30 | 595 | 610 | 595 | 605 | 11,000 |
1985/09/28 | 595 | 595 | 595 | 595 | 4,000 |
1985/09/27 | 596 | 610 | 595 | 595 | 27,000 |
1985/09/26 | 599 | 600 | 599 | 600 | 20,000 |
1985/09/25 | 611 | 620 | 610 | 612 | 33,000 |
1985/09/24 | 614 | 615 | 610 | 610 | 16,000 |
1985/09/21 | 610 | 615 | 610 | 615 | 7,000 |
1985/09/20 | 614 | 614 | 606 | 609 | 12,000 |
1985/09/19 | 614 | 614 | 605 | 614 | 21,000 |
1985/09/18 | 610 | 615 | 610 | 615 | 48,000 |
1985/09/17 | 612 | 624 | 610 | 616 | 21,000 |
1985/09/13 | 625 | 625 | 615 | 615 | 24,000 |
1985/09/12 | 627 | 629 | 620 | 629 | 18,000 |
1985/09/11 | 612 | 630 | 612 | 630 | 57,000 |
1985/09/10 | 630 | 630 | 620 | 620 | 76,000 |
1985/09/09 | 610 | 635 | 610 | 625 | 13,000 |
1985/09/07 | 615 | 620 | 610 | 610 | 17,000 |
1985/09/06 | 630 | 630 | 605 | 619 | 51,000 |
1985/09/05 | 585 | 655 | 585 | 645 | 109,000 |
1985/09/04 | 590 | 590 | 585 | 585 | 17,000 |
1985/09/03 | 585 | 595 | 580 | 595 | 19,000 |
1985/09/02 | 565 | 570 | 565 | 565 | 16,000 |
1985/08/31 | 574 | 575 | 570 | 570 | 10,000 |
1985/08/30 | 580 | 580 | 575 | 575 | 11,000 |
1985/08/29 | 565 | 585 | 565 | 585 | 43,000 |
1985/08/28 | 565 | 568 | 565 | 565 | 13,000 |
1985/08/27 | 570 | 570 | 570 | 570 | 3,000 |
1985/08/26 | 560 | 561 | 551 | 551 | 21,000 |
1985/08/24 | 550 | 560 | 540 | 540 | 10,000 |
1985/08/23 | 560 | 560 | 549 | 560 | 8,000 |
1985/08/22 | 565 | 570 | 560 | 560 | 12,000 |
1985/08/21 | 568 | 568 | 568 | 568 | 4,000 |
1985/08/20 | 578 | 578 | 578 | 578 | 1,000 |
1985/08/19 | 580 | 585 | 580 | 580 | 9,000 |
1985/08/16 | 561 | 585 | 561 | 585 | 4,000 |
1985/08/14 | 558 | 560 | 557 | 557 | 10,000 |
1985/08/13 | 580 | 580 | 558 | 558 | 11,000 |
1985/08/12 | 580 | 585 | 580 | 580 | 15,000 |
1985/08/09 | 581 | 583 | 581 | 583 | 3,000 |
1985/08/08 | 580 | 580 | 580 | 580 | 6,000 |
1985/08/07 | 590 | 598 | 580 | 580 | 17,000 |
1985/08/06 | 570 | 595 | 570 | 595 | 32,000 |
1985/08/05 | 603 | 612 | 600 | 600 | 25,000 |
1985/08/03 | 618 | 618 | 600 | 603 | 57,000 |
1985/08/02 | 591 | 621 | 590 | 610 | 164,000 |
1985/08/01 | 574 | 575 | 572 | 575 | 53,000 |
1985/07/31 | 498 | 503 | 498 | 502 | 13,000 |
1985/07/29 | 530 | 535 | 530 | 534 | 12,000 |
1985/07/27 | 530 | 540 | 530 | 535 | 16,000 |
1985/07/25 | 555 | 555 | 550 | 550 | 52,000 |
1985/07/24 | 555 | 560 | 554 | 556 | 24,000 |
1985/07/23 | 555 | 555 | 555 | 555 | 19,000 |
1985/07/22 | 560 | 560 | 552 | 560 | 16,000 |
1985/07/20 | 550 | 555 | 550 | 555 | 12,000 |
1985/07/19 | 560 | 560 | 555 | 555 | 13,000 |
1985/07/18 | 562 | 564 | 560 | 560 | 8,000 |
1985/07/17 | 550 | 561 | 550 | 560 | 13,000 |
1985/07/16 | 559 | 560 | 550 | 550 | 94,000 |
1985/07/15 | 560 | 560 | 560 | 560 | 125,000 |
1985/07/12 | 560 | 565 | 560 | 560 | 33,000 |
1985/07/11 | 560 | 561 | 560 | 560 | 46,000 |
1985/07/10 | 560 | 570 | 560 | 560 | 29,000 |
1985/07/09 | 575 | 575 | 560 | 560 | 17,000 |
1985/07/08 | 571 | 572 | 570 | 570 | 15,000 |
1985/07/06 | 588 | 588 | 580 | 580 | 7,000 |
1985/07/05 | 582 | 600 | 582 | 590 | 11,000 |
1985/07/04 | 589 | 590 | 570 | 570 | 23,000 |
1985/07/03 | 599 | 599 | 590 | 590 | 13,000 |
1985/07/02 | 600 | 600 | 595 | 600 | 28,000 |
1985/07/01 | 601 | 601 | 600 | 600 | 23,000 |
1985/06/29 | 603 | 603 | 601 | 601 | 7,000 |
1985/06/28 | 603 | 609 | 603 | 603 | 23,000 |
1985/06/27 | 590 | 610 | 590 | 601 | 53,000 |
1985/06/26 | 588 | 588 | 570 | 588 | 25,000 |
1985/06/25 | 578 | 588 | 578 | 588 | 11,000 |
1985/06/24 | 590 | 590 | 586 | 588 | 21,000 |
1985/06/22 | 585 | 590 | 585 | 585 | 38,000 |
1985/06/21 | 585 | 585 | 565 | 585 | 11,000 |
1985/06/20 | 580 | 585 | 570 | 585 | 14,000 |
1985/06/19 | 598 | 598 | 580 | 580 | 11,000 |
1985/06/18 | 590 | 600 | 590 | 600 | 10,000 |
1985/06/17 | 575 | 600 | 575 | 600 | 13,000 |
1985/06/14 | 590 | 590 | 570 | 570 | 21,000 |
1985/06/13 | 590 | 600 | 585 | 585 | 9,000 |
1985/06/12 | 600 | 600 | 600 | 600 | 7,000 |
1985/06/11 | 550 | 572 | 550 | 570 | 49,000 |
1985/06/10 | 550 | 559 | 550 | 550 | 28,000 |
1985/06/07 | 565 | 565 | 560 | 560 | 15,000 |
1985/06/06 | 570 | 570 | 565 | 565 | 39,000 |
1985/06/05 | 565 | 570 | 565 | 565 | 39,000 |
1985/06/03 | 600 | 600 | 580 | 580 | 60,000 |
1985/06/01 | 600 | 600 | 600 | 600 | 32,000 |
1985/05/31 | 595 | 600 | 595 | 600 | 23,000 |
1985/05/30 | 600 | 600 | 590 | 590 | 31,000 |
1985/05/29 | 615 | 615 | 600 | 600 | 49,000 |
1985/05/28 | 625 | 626 | 610 | 615 | 33,000 |
1985/05/27 | 636 | 638 | 627 | 630 | 15,000 |
1985/05/25 | 635 | 639 | 630 | 635 | 19,000 |
1985/05/24 | 625 | 630 | 625 | 630 | 145,000 |
1985/05/23 | 625 | 627 | 625 | 625 | 84,000 |
1985/05/22 | 625 | 635 | 625 | 625 | 39,000 |
1985/05/21 | 625 | 629 | 625 | 625 | 25,000 |
1985/05/20 | 629 | 630 | 629 | 630 | 6,000 |
1985/05/18 | 628 | 628 | 625 | 625 | 41,000 |
1985/05/17 | 628 | 628 | 624 | 625 | 42,000 |
1985/05/16 | 628 | 630 | 628 | 628 | 36,000 |
1985/05/15 | 628 | 635 | 625 | 629 | 20,000 |
1985/05/14 | 628 | 630 | 628 | 630 | 41,000 |
1985/05/13 | 630 | 635 | 630 | 630 | 31,000 |
1985/05/10 | 635 | 638 | 630 | 630 | 34,000 |
1985/05/09 | 630 | 635 | 630 | 630 | 81,000 |
1985/05/08 | 625 | 628 | 625 | 628 | 22,000 |
1985/05/07 | 628 | 630 | 628 | 630 | 19,000 |
1985/05/04 | 630 | 630 | 626 | 628 | 24,000 |
1985/05/02 | 635 | 635 | 630 | 630 | 27,000 |
1985/05/01 | 632 | 639 | 632 | 638 | 16,000 |
1985/04/30 | 632 | 644 | 630 | 630 | 28,000 |
1985/04/27 | 631 | 652 | 630 | 630 | 16,000 |
1985/04/26 | 640 | 650 | 625 | 626 | 73,000 |
1985/04/25 | 642 | 650 | 642 | 648 | 51,000 |
1985/04/24 | 640 | 649 | 635 | 642 | 54,000 |
1985/04/23 | 635 | 650 | 635 | 650 | 57,000 |
1985/04/22 | 645 | 645 | 635 | 636 | 32,000 |
1985/04/20 | 641 | 645 | 630 | 645 | 29,000 |
1985/04/19 | 650 | 660 | 641 | 641 | 52,000 |
1985/04/18 | 665 | 665 | 645 | 645 | 66,000 |
1985/04/17 | 620 | 670 | 620 | 635 | 88,000 |
1985/04/16 | 666 | 670 | 620 | 620 | 112,000 |
1985/04/15 | 685 | 688 | 660 | 660 | 97,000 |
1985/04/12 | 691 | 700 | 685 | 685 | 173,000 |
1985/04/11 | 710 | 710 | 685 | 685 | 257,000 |
1985/04/10 | 697 | 710 | 695 | 710 | 389,000 |
1985/04/09 | 672 | 695 | 671 | 690 | 350,000 |
1985/04/08 | 665 | 674 | 660 | 663 | 169,000 |
1985/04/06 | 660 | 665 | 655 | 665 | 167,000 |
1985/04/05 | 649 | 665 | 645 | 659 | 392,000 |
1985/04/04 | 639 | 644 | 635 | 639 | 251,000 |
1985/04/03 | 642 | 643 | 620 | 623 | 156,000 |
1985/04/02 | 610 | 647 | 609 | 647 | 146,000 |
1985/04/01 | 600 | 609 | 595 | 600 | 25,000 |
1985/03/30 | 611 | 620 | 610 | 610 | 38,000 |
1985/03/29 | 610 | 611 | 609 | 611 | 35,000 |
1985/03/28 | 605 | 610 | 595 | 595 | 19,000 |
1985/03/27 | 592 | 610 | 592 | 610 | 29,000 |
1985/03/27 | 1 -> 1.13 分割 | ||||
1985/03/26 | 665 | 667 | 660 | 661 | 71,000 |
1985/03/25 | 690 | 690 | 685 | 685 | 35,000 |
1985/03/23 | 690 | 690 | 680 | 680 | 24,000 |
1985/03/22 | 693 | 694 | 692 | 692 | 92,000 |
1985/03/20 | 693 | 694 | 690 | 694 | 78,000 |
1985/03/19 | 692 | 695 | 692 | 693 | 42,000 |
1985/03/18 | 692 | 700 | 692 | 692 | 152,000 |
1985/03/16 | 692 | 695 | 692 | 693 | 24,000 |
1985/03/15 | 700 | 700 | 692 | 698 | 75,000 |
1985/03/14 | 692 | 700 | 692 | 699 | 32,000 |
1985/03/13 | 705 | 710 | 692 | 692 | 77,000 |
1985/03/12 | 697 | 703 | 690 | 703 | 67,000 |
1985/03/11 | 689 | 700 | 680 | 690 | 28,000 |
1985/03/08 | 698 | 698 | 680 | 690 | 33,000 |
1985/03/07 | 684 | 699 | 682 | 698 | 12,000 |
1985/03/06 | 695 | 700 | 680 | 680 | 35,000 |
1985/03/05 | 700 | 700 | 690 | 690 | 14,000 |
1985/03/04 | 681 | 700 | 681 | 700 | 39,000 |
1985/03/02 | 670 | 670 | 670 | 670 | 17,000 |
1985/03/01 | 700 | 701 | 690 | 690 | 56,000 |
1985/02/28 | 700 | 703 | 700 | 700 | 62,000 |
1985/02/27 | 705 | 706 | 700 | 706 | 39,000 |
1985/02/26 | 705 | 715 | 705 | 705 | 29,000 |
1985/02/25 | 709 | 710 | 703 | 705 | 21,000 |
1985/02/23 | 701 | 710 | 700 | 702 | 40,000 |
1985/02/22 | 719 | 719 | 700 | 700 | 51,000 |
1985/02/21 | 730 | 730 | 720 | 729 | 144,000 |
1985/02/20 | 720 | 723 | 715 | 721 | 113,000 |
1985/02/19 | 730 | 734 | 710 | 710 | 211,000 |
1985/02/18 | 670 | 700 | 670 | 690 | 147,000 |
1985/02/16 | 670 | 670 | 660 | 670 | 33,000 |
1985/02/15 | 640 | 650 | 640 | 650 | 44,000 |
1985/02/14 | 645 | 650 | 640 | 640 | 42,000 |
1985/02/13 | 649 | 649 | 645 | 645 | 17,000 |
1985/02/12 | 650 | 650 | 640 | 640 | 8,000 |
1985/02/08 | 650 | 650 | 640 | 649 | 18,000 |
1985/02/07 | 630 | 630 | 630 | 630 | 53,000 |
1985/02/06 | 626 | 680 | 626 | 680 | 70,000 |
1985/02/05 | 620 | 620 | 620 | 620 | 12,000 |
1985/02/04 | 640 | 645 | 640 | 640 | 41,000 |
1985/02/02 | 647 | 647 | 639 | 645 | 70,000 |
1985/01/31 | 615 | 650 | 615 | 650 | 53,000 |
1985/01/30 | 615 | 620 | 600 | 610 | 62,000 |
1985/01/29 | 610 | 620 | 610 | 615 | 22,000 |
1985/01/28 | 611 | 615 | 610 | 615 | 6,000 |
1985/01/26 | 610 | 610 | 606 | 606 | 16,000 |
1985/01/25 | 623 | 630 | 610 | 610 | 11,000 |
1985/01/24 | 622 | 622 | 620 | 620 | 15,000 |
1985/01/23 | 625 | 632 | 622 | 622 | 19,000 |
1985/01/22 | 640 | 650 | 630 | 630 | 46,000 |
1985/01/21 | 650 | 651 | 649 | 650 | 32,000 |
1985/01/19 | 640 | 650 | 640 | 650 | 35,000 |
1985/01/18 | 625 | 631 | 615 | 631 | 19,000 |
1985/01/17 | 599 | 610 | 595 | 610 | 47,000 |
1985/01/16 | 595 | 595 | 591 | 595 | 15,000 |
1985/01/14 | 595 | 596 | 594 | 595 | 11,000 |
1985/01/11 | 596 | 596 | 591 | 591 | 20,000 |
1985/01/10 | 591 | 596 | 591 | 596 | 2,000 |
1985/01/09 | 581 | 600 | 581 | 590 | 10,000 |
1985/01/08 | 600 | 600 | 581 | 600 | 19,000 |
1985/01/07 | 600 | 601 | 600 | 600 | 30,000 |
1985/01/05 | 609 | 610 | 600 | 600 | 15,000 |
1985/01/04 | 610 | 613 | 610 | 610 | 21,000 |