日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
1986/12/27 890 890 885 885 7,000
1986/12/26 890 900 890 900 9,000
1986/12/25 905 905 891 900 8,000
1986/12/24 901 910 898 910 20,000
1986/12/23 895 900 890 890 107,000
1986/12/22 895 910 895 900 39,000
1986/12/19 885 890 880 890 95,000
1986/12/18 890 892 885 886 36,000
1986/12/17 891 891 890 890 22,000
1986/12/16 890 890 885 890 145,000
1986/12/15 888 892 888 890 45,000
1986/12/12 909 910 908 908 19,000
1986/12/11 945 945 938 938 64,000
1986/12/10 959 959 945 945 2,000
1986/12/09 945 960 945 960 22,000
1986/12/08 946 946 936 945 4,000
1986/12/06 947 947 947 947 6,000
1986/12/05 958 958 957 957 5,000
1986/12/04 959 976 959 960 19,000
1986/12/03 950 960 950 960 13,000
1986/12/02 960 960 955 960 33,000
1986/12/01 936 975 936 975 27,000
1986/11/29 940 945 935 945 51,000
1986/11/28 939 940 932 940 29,000
1986/11/27 940 945 940 940 22,000
1986/11/26 930 945 930 945 20,000
1986/11/25 921 921 921 921 1,000
1986/11/22 910 911 910 910 6,000
1986/11/21 900 921 900 920 22,000
1986/11/20 901 910 901 910 5,000
1986/11/19 900 905 900 900 15,000
1986/11/18 900 910 900 900 59,000
1986/11/17 900 905 900 901 44,000
1986/11/14 904 905 900 900 35,000
1986/11/13 905 920 901 910 33,000
1986/11/12 900 905 900 905 7,000
1986/11/11 887 887 887 887 2,000
1986/11/10 885 886 885 885 51,000
1986/11/07 890 890 885 890 15,000
1986/11/06 890 890 885 885 45,000
1986/11/05 885 885 885 885 20,000
1986/11/04 900 905 892 892 13,000
1986/11/01 892 892 890 892 22,000
1986/10/31 890 891 890 891 15,000
1986/10/30 900 900 890 890 22,000
1986/10/29 919 919 900 900 17,000
1986/10/27 953 953 939 939 8,000
1986/10/25 954 954 940 950 17,000
1986/10/24 920 950 920 950 22,000
1986/10/23 885 900 885 900 57,000
1986/10/22 890 895 890 890 34,000
1986/10/21 900 900 900 900 16,000
1986/10/20 900 910 900 910 8,000
1986/10/17 900 910 900 900 7,000
1986/10/16 901 905 890 900 32,000
1986/10/15 901 902 901 902 6,000
1986/10/14 900 900 900 900 3,000
1986/10/13 900 900 900 900 4,000
1986/10/09 920 920 903 903 12,000
1986/10/08 926 926 920 920 6,000
1986/10/07 921 926 920 926 8,000
1986/10/04 885 885 885 885 3,000
1986/10/03 875 882 875 876 18,000
1986/10/02 880 880 875 875 28,000
1986/09/30 900 900 900 900 6,000
1986/09/29 900 900 900 900 1,000
1986/09/27 900 900 900 900 8,000
1986/09/26 917 920 916 917 25,000
1986/09/25 912 920 911 917 9,000
1986/09/24 882 910 882 900 19,000
1986/09/22 878 882 878 880 30,000
1986/09/19 882 882 878 878 28,000
1986/09/18 881 881 880 880 11,000
1986/09/17 880 883 880 882 11,000
1986/09/16 880 883 880 883 85,000
1986/09/12 890 890 883 883 50,000
1986/09/11 890 890 885 890 45,000
1986/09/10 895 895 885 890 90,000
1986/09/09 910 910 893 893 138,000
1986/09/08 910 920 910 920 8,000
1986/09/06 920 920 910 910 4,000
1986/09/05 910 910 910 910 10,000
1986/09/04 910 910 910 910 4,000
1986/09/03 907 908 902 902 87,000
1986/09/02 909 910 909 910 8,000
1986/09/01 945 945 930 930 4,000
1986/08/30 940 950 935 945 41,000
1986/08/29 910 930 908 930 20,000
1986/08/28 905 910 905 905 32,000
1986/08/27 903 910 902 910 59,000
1986/08/26 903 910 901 901 41,000
1986/08/25 905 905 901 901 61,000
1986/08/23 910 910 905 905 7,000
1986/08/22 910 911 910 911 9,000
1986/08/21 905 910 901 901 14,000
1986/08/20 902 910 901 905 44,000
1986/08/19 905 920 902 902 92,000
1986/08/18 905 910 905 910 15,000
1986/08/15 910 910 905 907 57,000
1986/08/14 910 920 907 907 33,000
1986/08/13 907 920 907 915 22,000
1986/08/12 907 908 907 908 13,000
1986/08/11 908 919 907 915 11,000
1986/08/08 931 932 907 907 24,000
1986/08/07 935 935 931 931 5,000
1986/08/06 921 941 921 921 8,000
1986/08/05 911 912 911 911 15,000
1986/08/04 916 916 916 916 4,000
1986/08/02 926 926 920 920 6,000
1986/08/01 938 938 916 916 7,000
1986/07/31 920 940 920 940 17,000
1986/07/30 902 907 902 907 31,000
1986/07/28 955 955 954 954 4,000
1986/07/26 950 960 945 955 12,000
1986/07/25 947 947 942 947 25,000
1986/07/24 912 912 912 912 4,000
1986/07/23 911 911 900 905 28,000
1986/07/22 905 911 900 900 26,000
1986/07/21 938 940 920 925 53,000
1986/07/19 935 940 931 931 19,000
1986/07/18 940 945 930 940 96,000
1986/07/17 969 969 950 950 36,000
1986/07/16 980 980 968 970 55,000
1986/07/15 992 1,000 990 990 43,000
1986/07/14 996 1,010 995 1,000 43,000
1986/07/11 990 993 990 993 10,000
1986/07/10 1,030 1,030 995 995 21,000
1986/07/09 1,040 1,040 1,010 1,040 44,000
1986/07/08 1,040 1,050 1,010 1,050 43,000
1986/07/07 1,040 1,050 1,040 1,040 65,000
1986/07/05 1,040 1,050 1,040 1,040 78,000
1986/07/04 1,010 1,040 1,000 1,030 87,000
1986/07/03 1,020 1,020 1,000 1,000 48,000
1986/07/02 1,020 1,020 1,010 1,010 34,000
1986/07/01 1,020 1,030 1,010 1,010 30,000
1986/06/30 1,020 1,020 1,010 1,010 32,000
1986/06/28 1,030 1,030 1,010 1,030 13,000
1986/06/27 1,020 1,050 1,010 1,020 71,000
1986/06/26 995 1,050 991 1,000 144,000
1986/06/25 996 1,000 991 991 83,000
1986/06/24 990 1,000 990 990 14,000
1986/06/23 980 990 980 980 12,000
1986/06/21 990 990 981 981 16,000
1986/06/20 1,000 1,020 1,000 1,000 48,000
1986/06/19 1,020 1,020 1,000 1,000 241,000
1986/06/18 1,040 1,040 1,010 1,010 43,000
1986/06/17 1,060 1,060 1,030 1,040 95,000
1986/06/16 1,080 1,080 1,010 1,040 100,000
1986/06/13 1,050 1,070 1,010 1,070 112,000
1986/06/12 1,060 1,070 1,020 1,030 147,000
1986/06/11 1,050 1,050 1,010 1,050 62,000
1986/06/10 1,000 1,040 1,000 1,010 82,000
1986/06/09 1,040 1,060 1,010 1,030 134,000
1986/06/07 1,070 1,080 1,050 1,050 93,000
1986/06/06 1,100 1,100 1,050 1,090 444,000
1986/06/05 1,010 1,080 1,010 1,080 788,000
1986/06/04 980 980 962 980 108,000
1986/06/03 979 980 962 965 237,000
1986/06/02 950 981 946 980 164,000
1986/05/31 930 950 930 940 29,000
1986/05/30 932 935 926 926 24,000
1986/05/29 945 945 927 927 67,000
1986/05/28 926 950 926 939 94,000
1986/05/27 937 950 926 926 62,000
1986/05/26 951 977 935 935 216,000
1986/05/24 968 968 950 951 206,000
1986/05/23 949 974 930 970 365,000
1986/05/22 902 929 902 919 254,000
1986/05/21 896 907 896 897 107,000
1986/05/20 892 894 880 894 24,000
1986/05/19 880 899 871 872 113,000
1986/05/17 878 890 875 875 56,000
1986/05/16 900 900 878 878 31,000
1986/05/15 881 900 881 900 52,000
1986/05/14 900 900 880 880 78,000
1986/05/13 881 900 880 900 82,000
1986/05/12 880 880 870 872 51,000
1986/05/09 876 876 870 870 27,000
1986/05/08 881 885 875 875 29,000
1986/05/07 881 882 881 881 28,000
1986/05/06 890 890 881 881 6,000
1986/05/02 875 900 875 890 69,000
1986/05/01 881 881 875 877 29,000
1986/04/30 878 888 878 880 36,000
1986/04/28 891 891 875 881 104,000
1986/04/26 889 890 881 881 33,000
1986/04/25 880 890 878 890 21,000
1986/04/24 880 890 880 881 43,000
1986/04/23 890 895 880 880 79,000
1986/04/22 900 900 881 890 454,000
1986/04/21 896 896 890 890 8,000
1986/04/19 891 895 885 895 127,000
1986/04/18 897 915 889 889 101,000
1986/04/17 913 913 895 896 63,000
1986/04/16 900 915 900 905 101,000
1986/04/15 888 915 886 900 126,000
1986/04/14 900 900 888 888 11,000
1986/04/11 910 910 895 895 27,000
1986/04/10 900 910 890 910 97,000
1986/04/09 884 905 881 905 74,000
1986/04/08 901 905 901 904 30,000
1986/04/07 900 915 900 901 76,000
1986/04/05 890 910 890 890 99,000
1986/04/04 870 905 860 905 157,000
1986/04/03 890 899 880 880 16,000
1986/04/02 889 900 885 890 65,000
1986/04/01 905 905 890 890 61,000
1986/03/31 905 910 905 909 18,000
1986/03/29 905 910 905 905 34,000
1986/03/28 911 915 910 910 30,000
1986/03/27 910 920 910 910 53,000
1986/03/27 1 -> 1.07 分割
1986/03/26 969 980 950 970 101,000
1986/03/25 969 970 950 970 169,000
1986/03/24 960 970 950 970 120,000
1986/03/22 960 970 955 970 93,000
1986/03/20 970 990 961 970 79,000
1986/03/19 975 990 970 979 88,000
1986/03/18 960 980 959 975 39,000
1986/03/17 950 960 929 960 88,000
1986/03/15 992 992 960 960 45,000
1986/03/14 997 1,000 990 990 68,000
1986/03/13 1,010 1,020 990 990 69,000
1986/03/12 1,000 1,030 982 1,000 236,000
1986/03/11 980 1,000 976 1,000 190,000
1986/03/10 960 980 960 980 148,000
1986/03/07 940 950 930 950 40,000
1986/03/06 930 940 930 935 65,000
1986/03/05 930 941 925 939 40,000
1986/03/04 940 940 930 930 10,000
1986/03/03 930 940 925 940 18,000
1986/03/01 935 940 930 940 13,000
1986/02/28 940 940 925 925 34,000
1986/02/27 945 950 925 930 77,000
1986/02/26 950 958 935 935 40,000
1986/02/25 940 960 940 960 47,000
1986/02/24 950 965 925 925 64,000
1986/02/22 927 943 927 943 21,000
1986/02/21 921 945 921 925 44,000
1986/02/20 926 936 910 930 63,000
1986/02/19 945 945 923 925 55,000
1986/02/18 1,000 1,000 951 955 155,000
1986/02/17 949 1,000 949 1,000 256,000
1986/02/15 949 955 940 949 55,000
1986/02/14 910 920 910 919 55,000
1986/02/13 920 920 910 910 151,000
1986/02/12 959 959 921 921 46,000
1986/02/10 957 970 954 965 117,000
1986/02/07 930 960 930 960 103,000
1986/02/06 942 942 920 926 32,000
1986/02/05 925 950 925 943 52,000
1986/02/04 930 935 929 929 54,000
1986/02/03 920 927 910 926 29,000
1986/02/01 930 930 920 920 45,000
1986/01/31 939 939 910 910 53,000
1986/01/30 960 960 930 960 242,000
1986/01/29 940 955 935 945 371,000
1986/01/28 880 909 880 900 187,000
1986/01/27 870 875 870 870 18,000
1986/01/25 875 875 865 870 19,000
1986/01/24 871 900 871 882 51,000
1986/01/23 898 898 865 865 29,000
1986/01/22 885 901 871 899 38,000
1986/01/21 885 885 875 875 12,000
1986/01/20 920 920 875 885 83,000
1986/01/18 883 915 883 910 67,000
1986/01/17 870 870 870 870 13,000
1986/01/16 846 850 840 850 25,000
1986/01/14 833 833 833 833 2,000
1986/01/13 801 833 800 833 18,000
1986/01/10 801 815 800 807 29,000
1986/01/09 810 820 800 820 54,000
1986/01/08 830 835 820 820 50,000
1986/01/07 835 841 830 835 43,000
1986/01/06 855 855 845 845 22,000
1986/01/04 866 866 866 866 13,000

このページの先頭へ