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 |
---|---|---|---|---|---|
1988/12/28 | 821 | 821 | 820 | 820 | 2,000 |
1988/12/27 | 820 | 821 | 820 | 821 | 57,000 |
1988/12/26 | 814 | 814 | 814 | 814 | 3,000 |
1988/12/24 | 812 | 812 | 812 | 812 | 1,000 |
1988/12/23 | 812 | 812 | 811 | 811 | 3,000 |
1988/12/22 | 811 | 811 | 800 | 810 | 68,000 |
1988/12/21 | 810 | 810 | 810 | 810 | 40,000 |
1988/12/20 | 820 | 820 | 810 | 810 | 8,000 |
1988/12/19 | 821 | 821 | 820 | 820 | 11,000 |
1988/12/16 | 830 | 830 | 820 | 820 | 13,000 |
1988/12/15 | 830 | 831 | 810 | 810 | 59,000 |
1988/12/14 | 820 | 820 | 810 | 820 | 13,000 |
1988/12/13 | 821 | 821 | 815 | 820 | 12,000 |
1988/12/12 | 830 | 830 | 820 | 820 | 5,000 |
1988/12/09 | 839 | 839 | 839 | 839 | 2,000 |
1988/12/08 | 826 | 840 | 826 | 839 | 10,000 |
1988/12/06 | 831 | 831 | 820 | 820 | 14,000 |
1988/12/05 | 831 | 840 | 830 | 830 | 11,000 |
1988/12/03 | 830 | 840 | 830 | 830 | 11,000 |
1988/12/02 | 840 | 840 | 830 | 830 | 7,000 |
1988/12/01 | 850 | 850 | 839 | 840 | 18,000 |
1988/11/30 | 850 | 850 | 840 | 840 | 14,000 |
1988/11/29 | 850 | 861 | 850 | 850 | 7,000 |
1988/11/28 | 869 | 870 | 869 | 870 | 3,000 |
1988/11/26 | 870 | 875 | 870 | 870 | 21,000 |
1988/11/25 | 851 | 870 | 850 | 870 | 39,000 |
1988/11/24 | 850 | 850 | 850 | 850 | 16,000 |
1988/11/22 | 850 | 850 | 848 | 850 | 14,000 |
1988/11/21 | 835 | 850 | 835 | 850 | 14,000 |
1988/11/18 | 830 | 835 | 830 | 830 | 17,000 |
1988/11/17 | 790 | 830 | 790 | 830 | 8,000 |
1988/11/16 | 790 | 790 | 790 | 790 | 2,000 |
1988/11/15 | 796 | 800 | 790 | 790 | 7,000 |
1988/11/14 | 790 | 790 | 790 | 790 | 7,000 |
1988/11/11 | 800 | 800 | 790 | 795 | 11,000 |
1988/11/10 | 790 | 795 | 790 | 790 | 13,000 |
1988/11/09 | 780 | 786 | 780 | 786 | 5,000 |
1988/11/08 | 795 | 795 | 785 | 785 | 2,000 |
1988/11/07 | 805 | 805 | 800 | 800 | 5,000 |
1988/11/05 | 810 | 815 | 810 | 815 | 7,000 |
1988/11/04 | 815 | 815 | 810 | 810 | 3,000 |
1988/11/02 | 810 | 826 | 810 | 826 | 5,000 |
1988/11/01 | 800 | 810 | 800 | 810 | 4,000 |
1988/10/31 | 782 | 788 | 782 | 788 | 4,000 |
1988/10/29 | 790 | 790 | 780 | 780 | 3,000 |
1988/10/28 | 800 | 800 | 770 | 770 | 25,000 |
1988/10/27 | 795 | 795 | 795 | 795 | 4,000 |
1988/10/26 | 795 | 795 | 790 | 791 | 9,000 |
1988/10/25 | 795 | 797 | 795 | 797 | 3,000 |
1988/10/24 | 800 | 801 | 795 | 797 | 5,000 |
1988/10/21 | 801 | 801 | 801 | 801 | 10,000 |
1988/10/20 | 800 | 800 | 771 | 771 | 5,000 |
1988/10/19 | 815 | 815 | 815 | 815 | 3,000 |
1988/10/18 | 815 | 815 | 815 | 815 | 12,000 |
1988/10/17 | 825 | 830 | 825 | 830 | 4,000 |
1988/10/07 | 820 | 830 | 815 | 825 | 6,000 |
1988/10/06 | 820 | 820 | 820 | 820 | 1,000 |
1988/10/05 | 840 | 840 | 825 | 825 | 3,000 |
1988/10/04 | 825 | 825 | 825 | 825 | 2,000 |
1988/10/03 | 850 | 850 | 845 | 845 | 9,000 |
1988/10/01 | 850 | 850 | 850 | 850 | 1,000 |
1988/09/30 | 845 | 845 | 845 | 845 | 2,000 |
1988/09/29 | 847 | 860 | 847 | 860 | 13,000 |
1988/09/28 | 845 | 845 | 845 | 845 | 10,000 |
1988/09/27 | 838 | 838 | 838 | 838 | 3,000 |
1988/09/27 | 1 -> 1.11 分割 | ||||
1988/09/26 | 900 | 903 | 890 | 900 | 66,000 |
1988/09/24 | 900 | 900 | 890 | 900 | 37,000 |
1988/09/22 | 910 | 920 | 900 | 900 | 46,000 |
1988/09/21 | 930 | 930 | 907 | 920 | 23,000 |
1988/09/20 | 949 | 950 | 930 | 930 | 20,000 |
1988/09/19 | 960 | 960 | 950 | 950 | 37,000 |
1988/09/16 | 945 | 961 | 945 | 955 | 22,000 |
1988/09/14 | 930 | 950 | 915 | 950 | 99,000 |
1988/09/13 | 937 | 937 | 918 | 930 | 60,000 |
1988/09/12 | 911 | 931 | 911 | 917 | 62,000 |
1988/09/09 | 889 | 889 | 881 | 881 | 3,000 |
1988/09/08 | 886 | 886 | 880 | 880 | 3,000 |
1988/09/07 | 880 | 899 | 880 | 899 | 6,000 |
1988/09/06 | 910 | 910 | 910 | 910 | 1,000 |
1988/09/05 | 888 | 910 | 888 | 910 | 6,000 |
1988/09/03 | 886 | 887 | 885 | 887 | 7,000 |
1988/09/02 | 880 | 880 | 880 | 880 | 2,000 |
1988/09/01 | 880 | 880 | 870 | 870 | 6,000 |
1988/08/31 | 901 | 901 | 900 | 900 | 4,000 |
1988/08/30 | 901 | 901 | 901 | 901 | 4,000 |
1988/08/29 | 905 | 905 | 905 | 905 | 2,000 |
1988/08/26 | 901 | 901 | 901 | 901 | 1,000 |
1988/08/24 | 930 | 930 | 905 | 905 | 3,000 |
1988/08/23 | 941 | 941 | 940 | 940 | 12,000 |
1988/08/22 | 940 | 940 | 940 | 940 | 4,000 |
1988/08/19 | 971 | 971 | 950 | 950 | 15,000 |
1988/08/18 | 960 | 970 | 960 | 960 | 7,000 |
1988/08/17 | 980 | 980 | 960 | 960 | 24,000 |
1988/08/16 | 950 | 960 | 949 | 960 | 11,000 |
1988/08/15 | 910 | 935 | 910 | 935 | 9,000 |
1988/08/12 | 881 | 905 | 880 | 905 | 6,000 |
1988/08/11 | 880 | 880 | 880 | 880 | 4,000 |
1988/08/10 | 900 | 900 | 880 | 880 | 8,000 |
1988/08/08 | 900 | 900 | 900 | 900 | 6,000 |
1988/08/04 | 901 | 901 | 900 | 900 | 11,000 |
1988/08/03 | 901 | 901 | 901 | 901 | 2,000 |
1988/08/02 | 901 | 901 | 900 | 900 | 6,000 |
1988/08/01 | 902 | 902 | 900 | 900 | 8,000 |
1988/07/30 | 901 | 901 | 900 | 900 | 11,000 |
1988/07/28 | 916 | 920 | 900 | 900 | 10,000 |
1988/07/27 | 921 | 921 | 915 | 915 | 9,000 |
1988/07/26 | 921 | 921 | 921 | 921 | 2,000 |
1988/07/25 | 929 | 929 | 920 | 920 | 16,000 |
1988/07/23 | 906 | 910 | 906 | 910 | 6,000 |
1988/07/22 | 949 | 950 | 915 | 916 | 24,000 |
1988/07/21 | 941 | 950 | 941 | 949 | 18,000 |
1988/07/20 | 930 | 931 | 930 | 931 | 3,000 |
1988/07/19 | 930 | 930 | 930 | 930 | 5,000 |
1988/07/18 | 945 | 950 | 945 | 950 | 7,000 |
1988/07/15 | 950 | 950 | 925 | 925 | 16,000 |
1988/07/14 | 939 | 939 | 930 | 930 | 10,000 |
1988/07/13 | 942 | 942 | 930 | 940 | 14,000 |
1988/07/12 | 941 | 950 | 941 | 941 | 12,000 |
1988/07/11 | 950 | 950 | 950 | 950 | 13,000 |
1988/07/08 | 950 | 950 | 950 | 950 | 10,000 |
1988/07/07 | 945 | 950 | 940 | 950 | 12,000 |
1988/07/06 | 965 | 979 | 950 | 950 | 14,000 |
1988/07/05 | 970 | 970 | 970 | 970 | 6,000 |
1988/07/04 | 950 | 950 | 950 | 950 | 8,000 |
1988/07/02 | 930 | 950 | 926 | 950 | 8,000 |
1988/07/01 | 975 | 975 | 941 | 941 | 19,000 |
1988/06/30 | 983 | 983 | 975 | 975 | 19,000 |
1988/06/29 | 970 | 985 | 960 | 984 | 11,000 |
1988/06/28 | 970 | 980 | 965 | 970 | 17,000 |
1988/06/27 | 995 | 995 | 965 | 965 | 19,000 |
1988/06/25 | 995 | 995 | 985 | 995 | 23,000 |
1988/06/24 | 950 | 986 | 945 | 985 | 115,000 |
1988/06/23 | 960 | 960 | 950 | 950 | 83,000 |
1988/06/22 | 980 | 980 | 960 | 960 | 52,000 |
1988/06/21 | 981 | 984 | 979 | 980 | 11,000 |
1988/06/20 | 990 | 999 | 985 | 985 | 14,000 |
1988/06/17 | 994 | 995 | 990 | 990 | 9,000 |
1988/06/16 | 990 | 1,000 | 990 | 995 | 8,000 |
1988/06/15 | 1,010 | 1,010 | 990 | 990 | 45,000 |
1988/06/14 | 999 | 1,000 | 999 | 1,000 | 30,000 |
1988/06/13 | 966 | 970 | 965 | 965 | 9,000 |
1988/06/10 | 971 | 971 | 955 | 955 | 10,000 |
1988/06/09 | 983 | 983 | 970 | 970 | 7,000 |
1988/06/08 | 990 | 990 | 982 | 982 | 5,000 |
1988/06/07 | 988 | 1,000 | 988 | 1,000 | 12,000 |
1988/06/06 | 980 | 1,000 | 980 | 999 | 14,000 |
1988/06/04 | 995 | 995 | 990 | 990 | 9,000 |
1988/06/03 | 1,000 | 1,000 | 990 | 995 | 15,000 |
1988/06/02 | 980 | 1,030 | 980 | 1,030 | 27,000 |
1988/06/01 | 1,020 | 1,040 | 1,000 | 1,000 | 43,000 |
1988/05/31 | 1,070 | 1,100 | 1,030 | 1,040 | 163,000 |
1988/05/30 | 1,060 | 1,100 | 1,050 | 1,070 | 216,000 |
1988/05/28 | 1,030 | 1,070 | 980 | 1,040 | 357,000 |
1988/05/27 | 930 | 1,040 | 930 | 1,040 | 643,000 |
1988/05/26 | 928 | 940 | 925 | 940 | 15,000 |
1988/05/25 | 930 | 930 | 921 | 921 | 8,000 |
1988/05/24 | 916 | 950 | 916 | 950 | 30,000 |
1988/05/23 | 950 | 955 | 920 | 921 | 13,000 |
1988/05/20 | 968 | 970 | 945 | 950 | 45,000 |
1988/05/19 | 930 | 968 | 921 | 965 | 158,000 |
1988/05/18 | 940 | 941 | 933 | 933 | 20,000 |
1988/05/17 | 944 | 944 | 936 | 937 | 14,000 |
1988/05/16 | 940 | 940 | 925 | 925 | 19,000 |
1988/05/13 | 917 | 918 | 910 | 910 | 16,000 |
1988/05/12 | 929 | 929 | 915 | 915 | 29,000 |
1988/05/11 | 943 | 943 | 930 | 931 | 13,000 |
1988/05/10 | 940 | 945 | 933 | 945 | 14,000 |
1988/05/09 | 933 | 945 | 930 | 945 | 74,000 |
1988/05/07 | 940 | 940 | 915 | 935 | 23,000 |
1988/05/06 | 940 | 945 | 935 | 940 | 55,000 |
1988/05/02 | 925 | 930 | 911 | 930 | 25,000 |
1988/04/30 | 910 | 912 | 906 | 906 | 13,000 |
1988/04/28 | 900 | 911 | 897 | 910 | 37,000 |
1988/04/27 | 899 | 900 | 895 | 895 | 27,000 |
1988/04/26 | 900 | 900 | 897 | 897 | 12,000 |
1988/04/25 | 895 | 901 | 895 | 896 | 21,000 |
1988/04/23 | 890 | 900 | 888 | 895 | 9,000 |
1988/04/22 | 899 | 900 | 886 | 890 | 22,000 |
1988/04/21 | 887 | 899 | 886 | 899 | 5,000 |
1988/04/20 | 885 | 886 | 885 | 886 | 8,000 |
1988/04/19 | 891 | 891 | 891 | 891 | 11,000 |
1988/04/18 | 900 | 911 | 900 | 900 | 13,000 |
1988/04/15 | 902 | 902 | 900 | 900 | 22,000 |
1988/04/14 | 911 | 912 | 902 | 902 | 25,000 |
1988/04/13 | 918 | 920 | 910 | 912 | 60,000 |
1988/04/12 | 924 | 924 | 910 | 910 | 19,000 |
1988/04/11 | 901 | 925 | 901 | 910 | 28,000 |
1988/04/08 | 920 | 920 | 900 | 900 | 31,000 |
1988/04/07 | 925 | 925 | 910 | 920 | 27,000 |
1988/04/06 | 910 | 915 | 906 | 906 | 48,000 |
1988/04/05 | 870 | 900 | 865 | 900 | 189,000 |
1988/04/04 | 870 | 870 | 866 | 866 | 16,000 |
1988/04/02 | 880 | 885 | 870 | 870 | 32,000 |
1988/04/01 | 876 | 880 | 870 | 880 | 16,000 |
1988/03/31 | 885 | 890 | 870 | 880 | 21,000 |
1988/03/30 | 865 | 885 | 865 | 885 | 49,000 |
1988/03/29 | 860 | 860 | 850 | 860 | 13,000 |
1988/03/28 | 855 | 860 | 855 | 860 | 6,000 |
1988/03/26 | 855 | 860 | 840 | 845 | 44,000 |
1988/03/25 | 860 | 865 | 850 | 855 | 189,000 |
1988/03/24 | 890 | 890 | 852 | 860 | 79,000 |
1988/03/23 | 881 | 900 | 881 | 890 | 50,000 |
1988/03/22 | 886 | 895 | 881 | 881 | 44,000 |
1988/03/18 | 910 | 915 | 880 | 880 | 27,000 |
1988/03/17 | 930 | 930 | 901 | 901 | 19,000 |
1988/03/16 | 950 | 952 | 941 | 949 | 38,000 |
1988/03/15 | 900 | 950 | 900 | 950 | 156,000 |
1988/03/14 | 896 | 896 | 890 | 896 | 165,000 |
1988/03/11 | 890 | 890 | 881 | 886 | 14,000 |
1988/03/10 | 900 | 915 | 890 | 890 | 35,000 |
1988/03/09 | 873 | 910 | 866 | 900 | 135,000 |
1988/03/08 | 870 | 871 | 860 | 870 | 21,000 |
1988/03/07 | 857 | 870 | 857 | 870 | 29,000 |
1988/03/05 | 860 | 860 | 855 | 855 | 24,000 |
1988/03/04 | 859 | 860 | 855 | 860 | 23,000 |
1988/03/03 | 860 | 860 | 855 | 860 | 35,000 |
1988/03/02 | 870 | 870 | 850 | 850 | 72,000 |
1988/03/01 | 873 | 876 | 870 | 870 | 14,000 |
1988/02/29 | 875 | 875 | 870 | 872 | 41,000 |
1988/02/27 | 875 | 875 | 871 | 875 | 6,000 |
1988/02/26 | 870 | 878 | 870 | 871 | 45,000 |
1988/02/25 | 880 | 880 | 870 | 871 | 35,000 |
1988/02/24 | 890 | 890 | 881 | 881 | 9,000 |
1988/02/23 | 900 | 900 | 890 | 890 | 14,000 |
1988/02/22 | 881 | 891 | 880 | 891 | 11,000 |
1988/02/19 | 870 | 900 | 870 | 870 | 24,000 |
1988/02/18 | 880 | 880 | 870 | 870 | 20,000 |
1988/02/17 | 880 | 900 | 880 | 900 | 28,000 |
1988/02/16 | 915 | 915 | 900 | 900 | 15,000 |
1988/02/15 | 925 | 925 | 905 | 905 | 43,000 |
1988/02/12 | 899 | 900 | 897 | 900 | 13,000 |
1988/02/10 | 900 | 900 | 890 | 900 | 27,000 |
1988/02/09 | 890 | 890 | 880 | 890 | 29,000 |
1988/02/08 | 880 | 880 | 841 | 841 | 253,000 |
1988/02/06 | 860 | 860 | 851 | 852 | 47,000 |
1988/02/05 | 880 | 880 | 860 | 860 | 45,000 |
1988/02/04 | 900 | 900 | 870 | 880 | 50,000 |
1988/02/03 | 871 | 906 | 871 | 902 | 69,000 |
1988/02/02 | 851 | 866 | 851 | 860 | 123,000 |
1988/02/01 | 851 | 861 | 851 | 858 | 36,000 |
1988/01/30 | 845 | 860 | 841 | 856 | 35,000 |
1988/01/29 | 850 | 850 | 840 | 841 | 34,000 |
1988/01/28 | 860 | 860 | 850 | 851 | 19,000 |
1988/01/27 | 850 | 860 | 845 | 845 | 40,000 |
1988/01/26 | 875 | 875 | 850 | 850 | 25,000 |
1988/01/25 | 875 | 875 | 860 | 875 | 19,000 |
1988/01/23 | 869 | 880 | 856 | 880 | 19,000 |
1988/01/22 | 871 | 871 | 870 | 870 | 2,000 |
1988/01/21 | 880 | 880 | 860 | 860 | 214,000 |
1988/01/20 | 915 | 915 | 890 | 900 | 6,000 |
1988/01/19 | 929 | 930 | 925 | 925 | 28,000 |
1988/01/18 | 895 | 930 | 895 | 930 | 242,000 |
1988/01/14 | 861 | 866 | 840 | 840 | 114,000 |
1988/01/13 | 868 | 868 | 860 | 860 | 2,000 |
1988/01/12 | 900 | 900 | 885 | 885 | 16,000 |
1988/01/11 | 910 | 910 | 910 | 910 | 7,000 |
1988/01/08 | 919 | 919 | 900 | 910 | 11,000 |
1988/01/07 | 929 | 929 | 920 | 920 | 13,000 |
1988/01/06 | 919 | 919 | 919 | 919 | 6,000 |
1988/01/04 | 889 | 889 | 889 | 889 | 3,000 |