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 |
---|---|---|---|---|---|
1992/12/29 | 401 | 401 | 401 | 401 | 11,000 |
1992/12/25 | 403 | 403 | 401 | 401 | 5,000 |
1992/12/24 | 400 | 401 | 400 | 401 | 18,000 |
1992/12/22 | 397 | 400 | 397 | 400 | 8,000 |
1992/12/21 | 405 | 405 | 395 | 395 | 4,000 |
1992/12/18 | 410 | 410 | 395 | 410 | 24,000 |
1992/12/17 | 410 | 410 | 410 | 410 | 6,000 |
1992/12/15 | 410 | 411 | 410 | 410 | 5,000 |
1992/12/14 | 411 | 411 | 405 | 410 | 7,000 |
1992/12/11 | 410 | 411 | 410 | 411 | 18,000 |
1992/12/10 | 400 | 402 | 395 | 402 | 22,000 |
1992/12/09 | 399 | 399 | 399 | 399 | 7,000 |
1992/12/08 | 400 | 400 | 400 | 400 | 4,000 |
1992/12/07 | 386 | 386 | 386 | 386 | 2,000 |
1992/12/04 | 387 | 387 | 386 | 386 | 2,000 |
1992/12/02 | 395 | 395 | 386 | 386 | 3,000 |
1992/12/01 | 388 | 395 | 388 | 395 | 8,000 |
1992/11/30 | 390 | 390 | 375 | 375 | 6,000 |
1992/11/27 | 400 | 400 | 391 | 391 | 12,000 |
1992/11/26 | 375 | 400 | 375 | 400 | 6,000 |
1992/11/25 | 383 | 383 | 372 | 372 | 12,000 |
1992/11/24 | 387 | 387 | 380 | 380 | 11,000 |
1992/11/20 | 372 | 380 | 371 | 372 | 8,000 |
1992/11/19 | 371 | 371 | 371 | 371 | 2,000 |
1992/11/18 | 360 | 360 | 360 | 360 | 2,000 |
1992/11/13 | 399 | 399 | 399 | 399 | 2,000 |
1992/11/11 | 399 | 400 | 399 | 400 | 6,000 |
1992/11/10 | 399 | 399 | 399 | 399 | 6,000 |
1992/11/09 | 399 | 399 | 399 | 399 | 1,000 |
1992/11/05 | 409 | 409 | 409 | 409 | 2,000 |
1992/11/04 | 390 | 390 | 390 | 390 | 5,000 |
1992/11/02 | 409 | 409 | 400 | 400 | 8,000 |
1992/10/30 | 410 | 410 | 410 | 410 | 3,000 |
1992/10/29 | 412 | 412 | 410 | 410 | 24,000 |
1992/10/28 | 414 | 414 | 412 | 412 | 23,000 |
1992/10/27 | 410 | 411 | 410 | 410 | 11,000 |
1992/10/26 | 415 | 415 | 410 | 410 | 12,000 |
1992/10/23 | 420 | 420 | 415 | 415 | 6,000 |
1992/10/22 | 422 | 422 | 420 | 420 | 8,000 |
1992/10/21 | 431 | 431 | 420 | 420 | 21,000 |
1992/10/20 | 441 | 441 | 441 | 441 | 2,000 |
1992/10/19 | 451 | 451 | 451 | 451 | 8,000 |
1992/10/16 | 436 | 436 | 436 | 436 | 15,000 |
1992/10/15 | 440 | 440 | 435 | 435 | 13,000 |
1992/10/14 | 439 | 439 | 439 | 439 | 1,000 |
1992/10/13 | 434 | 434 | 434 | 434 | 6,000 |
1992/10/12 | 435 | 435 | 434 | 434 | 2,000 |
1992/10/09 | 434 | 434 | 434 | 434 | 2,000 |
1992/10/08 | 431 | 435 | 430 | 434 | 11,000 |
1992/10/07 | 435 | 435 | 430 | 430 | 11,000 |
1992/10/06 | 440 | 445 | 440 | 440 | 4,000 |
1992/10/05 | 455 | 455 | 450 | 450 | 5,000 |
1992/10/02 | 465 | 465 | 460 | 460 | 2,000 |
1992/10/01 | 466 | 466 | 466 | 466 | 1,000 |
1992/09/30 | 469 | 469 | 467 | 467 | 3,000 |
1992/09/29 | 467 | 467 | 467 | 467 | 5,000 |
1992/09/28 | 466 | 468 | 466 | 467 | 5,000 |
1992/09/25 | 469 | 469 | 466 | 466 | 6,000 |
1992/09/24 | 488 | 488 | 482 | 482 | 23,000 |
1992/09/22 | 479 | 484 | 479 | 484 | 12,000 |
1992/09/21 | 480 | 490 | 480 | 484 | 10,000 |
1992/09/18 | 490 | 490 | 480 | 480 | 12,000 |
1992/09/17 | 495 | 495 | 495 | 495 | 7,000 |
1992/09/16 | 500 | 508 | 500 | 508 | 16,000 |
1992/09/14 | 500 | 505 | 495 | 505 | 30,000 |
1992/09/11 | 500 | 500 | 486 | 490 | 20,000 |
1992/09/10 | 481 | 506 | 481 | 506 | 10,000 |
1992/09/09 | 496 | 496 | 480 | 480 | 15,000 |
1992/09/08 | 508 | 508 | 496 | 496 | 7,000 |
1992/09/07 | 500 | 515 | 498 | 515 | 43,000 |
1992/09/04 | 500 | 500 | 491 | 496 | 24,000 |
1992/09/03 | 467 | 480 | 467 | 480 | 14,000 |
1992/09/02 | 494 | 494 | 482 | 482 | 12,000 |
1992/09/01 | 500 | 502 | 500 | 500 | 45,000 |
1992/08/31 | 490 | 508 | 490 | 500 | 28,000 |
1992/08/28 | 435 | 470 | 435 | 470 | 37,000 |
1992/08/27 | 418 | 445 | 418 | 445 | 31,000 |
1992/08/26 | 421 | 421 | 420 | 420 | 20,000 |
1992/08/25 | 430 | 430 | 416 | 420 | 95,000 |
1992/08/24 | 420 | 431 | 420 | 425 | 47,000 |
1992/08/21 | 391 | 418 | 390 | 418 | 24,000 |
1992/08/20 | 369 | 390 | 369 | 390 | 24,000 |
1992/08/19 | 353 | 369 | 353 | 369 | 56,000 |
1992/08/18 | 353 | 355 | 353 | 353 | 22,000 |
1992/08/17 | 325 | 353 | 325 | 353 | 13,000 |
1992/08/14 | 315 | 320 | 314 | 320 | 34,000 |
1992/08/13 | 325 | 340 | 310 | 310 | 80,000 |
1992/08/12 | 325 | 330 | 320 | 330 | 44,000 |
1992/08/11 | 335 | 340 | 323 | 330 | 56,000 |
1992/08/07 | 390 | 390 | 370 | 370 | 18,000 |
1992/08/06 | 400 | 400 | 390 | 390 | 29,000 |
1992/08/05 | 409 | 410 | 395 | 395 | 30,000 |
1992/08/04 | 405 | 410 | 405 | 405 | 34,000 |
1992/08/03 | 430 | 430 | 405 | 405 | 97,000 |
1992/07/31 | 426 | 427 | 426 | 426 | 10,000 |
1992/07/30 | 443 | 443 | 424 | 424 | 29,000 |
1992/07/29 | 453 | 453 | 439 | 439 | 7,000 |
1992/07/28 | 470 | 470 | 451 | 451 | 16,000 |
1992/07/27 | 476 | 476 | 470 | 470 | 21,000 |
1992/07/24 | 475 | 475 | 470 | 471 | 15,000 |
1992/07/23 | 470 | 470 | 465 | 470 | 14,000 |
1992/07/22 | 498 | 498 | 498 | 498 | 2,000 |
1992/07/21 | 500 | 500 | 498 | 498 | 6,000 |
1992/07/20 | 502 | 502 | 500 | 500 | 22,000 |
1992/07/17 | 510 | 510 | 505 | 508 | 18,000 |
1992/07/16 | 515 | 515 | 510 | 510 | 9,000 |
1992/07/15 | 515 | 515 | 510 | 510 | 4,000 |
1992/07/14 | 515 | 516 | 510 | 510 | 12,000 |
1992/07/13 | 510 | 515 | 510 | 515 | 2,000 |
1992/07/10 | 518 | 520 | 503 | 510 | 12,000 |
1992/07/09 | 501 | 501 | 501 | 501 | 1,000 |
1992/07/08 | 509 | 509 | 500 | 500 | 5,000 |
1992/07/07 | 530 | 530 | 510 | 510 | 11,000 |
1992/07/06 | 535 | 535 | 534 | 534 | 13,000 |
1992/07/03 | 502 | 517 | 500 | 517 | 23,000 |
1992/07/02 | 499 | 499 | 495 | 495 | 20,000 |
1992/07/01 | 465 | 475 | 460 | 475 | 27,000 |
1992/06/30 | 451 | 460 | 451 | 460 | 9,000 |
1992/06/29 | 465 | 465 | 455 | 455 | 14,000 |
1992/06/26 | 465 | 465 | 460 | 465 | 15,000 |
1992/06/25 | 466 | 466 | 455 | 460 | 15,000 |
1992/06/24 | 480 | 480 | 465 | 465 | 16,000 |
1992/06/23 | 496 | 496 | 475 | 475 | 13,000 |
1992/06/19 | 508 | 508 | 505 | 505 | 2,000 |
1992/06/18 | 500 | 500 | 495 | 499 | 23,000 |
1992/06/17 | 505 | 505 | 505 | 505 | 3,000 |
1992/06/16 | 515 | 515 | 515 | 515 | 6,000 |
1992/06/15 | 521 | 521 | 505 | 505 | 13,000 |
1992/06/12 | 529 | 529 | 521 | 521 | 11,000 |
1992/06/11 | 525 | 529 | 520 | 529 | 7,000 |
1992/06/10 | 525 | 525 | 520 | 520 | 13,000 |
1992/06/09 | 525 | 525 | 525 | 525 | 8,000 |
1992/06/08 | 530 | 530 | 530 | 530 | 2,000 |
1992/06/05 | 551 | 551 | 550 | 550 | 10,000 |
1992/06/03 | 569 | 569 | 551 | 551 | 3,000 |
1992/06/02 | 551 | 565 | 551 | 565 | 5,000 |
1992/06/01 | 562 | 570 | 562 | 568 | 7,000 |
1992/05/29 | 574 | 574 | 572 | 572 | 7,000 |
1992/05/28 | 550 | 575 | 550 | 575 | 55,000 |
1992/05/27 | 563 | 563 | 550 | 550 | 11,000 |
1992/05/26 | 558 | 560 | 558 | 559 | 9,000 |
1992/05/25 | 569 | 569 | 558 | 558 | 18,000 |
1992/05/22 | 570 | 576 | 565 | 576 | 11,000 |
1992/05/21 | 575 | 585 | 575 | 580 | 9,000 |
1992/05/20 | 590 | 590 | 580 | 585 | 29,000 |
1992/05/19 | 572 | 580 | 551 | 580 | 45,000 |
1992/05/18 | 570 | 574 | 570 | 570 | 10,000 |
1992/05/15 | 582 | 585 | 575 | 575 | 89,000 |
1992/05/14 | 597 | 597 | 582 | 582 | 31,000 |
1992/05/13 | 595 | 599 | 580 | 590 | 27,000 |
1992/05/12 | 568 | 585 | 567 | 585 | 42,000 |
1992/05/11 | 567 | 571 | 561 | 564 | 49,000 |
1992/05/08 | 560 | 567 | 556 | 567 | 71,000 |
1992/05/07 | 561 | 581 | 560 | 581 | 24,000 |
1992/05/06 | 560 | 562 | 558 | 560 | 28,000 |
1992/05/01 | 575 | 575 | 550 | 555 | 14,000 |
1992/04/30 | 585 | 585 | 571 | 575 | 5,000 |
1992/04/28 | 572 | 600 | 572 | 585 | 80,000 |
1992/04/27 | 570 | 579 | 570 | 579 | 14,000 |
1992/04/24 | 552 | 552 | 546 | 552 | 34,000 |
1992/04/23 | 542 | 542 | 540 | 542 | 32,000 |
1992/04/22 | 550 | 550 | 540 | 540 | 3,000 |
1992/04/21 | 551 | 560 | 550 | 556 | 18,000 |
1992/04/20 | 574 | 580 | 551 | 551 | 23,000 |
1992/04/17 | 570 | 585 | 570 | 575 | 33,000 |
1992/04/16 | 560 | 570 | 550 | 560 | 51,000 |
1992/04/15 | 505 | 520 | 505 | 520 | 25,000 |
1992/04/14 | 505 | 505 | 495 | 505 | 31,000 |
1992/04/13 | 510 | 510 | 505 | 505 | 48,000 |
1992/04/10 | 480 | 501 | 480 | 501 | 36,000 |
1992/04/09 | 484 | 484 | 483 | 483 | 13,000 |
1992/04/08 | 500 | 510 | 497 | 500 | 63,000 |
1992/04/07 | 520 | 520 | 513 | 513 | 13,000 |
1992/04/06 | 521 | 521 | 520 | 520 | 9,000 |
1992/04/03 | 520 | 520 | 500 | 511 | 13,000 |
1992/04/02 | 530 | 530 | 517 | 520 | 40,000 |
1992/04/01 | 553 | 553 | 540 | 540 | 20,000 |
1992/03/31 | 551 | 561 | 550 | 550 | 23,000 |
1992/03/30 | 570 | 570 | 550 | 550 | 7,000 |
1992/03/27 | 570 | 570 | 570 | 570 | 1,000 |
1992/03/26 | 575 | 576 | 570 | 570 | 84,000 |
1992/03/25 | 560 | 576 | 560 | 575 | 19,000 |
1992/03/24 | 580 | 580 | 565 | 565 | 42,000 |
1992/03/23 | 580 | 580 | 570 | 570 | 15,000 |
1992/03/19 | 547 | 550 | 547 | 550 | 20,000 |
1992/03/18 | 550 | 550 | 545 | 545 | 3,000 |
1992/03/17 | 545 | 551 | 540 | 550 | 34,000 |
1992/03/16 | 566 | 566 | 540 | 540 | 17,000 |
1992/03/13 | 577 | 580 | 576 | 576 | 7,000 |
1992/03/12 | 565 | 575 | 565 | 575 | 9,000 |
1992/03/11 | 561 | 566 | 561 | 565 | 5,000 |
1992/03/10 | 560 | 570 | 560 | 560 | 17,000 |
1992/03/09 | 585 | 585 | 560 | 560 | 28,000 |
1992/03/06 | 595 | 595 | 580 | 580 | 13,000 |
1992/03/05 | 591 | 595 | 591 | 595 | 14,000 |
1992/03/04 | 605 | 605 | 591 | 598 | 20,000 |
1992/03/03 | 601 | 605 | 601 | 605 | 20,000 |
1992/03/02 | 605 | 605 | 600 | 604 | 35,000 |
1992/02/28 | 600 | 600 | 600 | 600 | 13,000 |
1992/02/27 | 607 | 607 | 600 | 600 | 59,000 |
1992/02/26 | 600 | 610 | 600 | 600 | 64,000 |
1992/02/25 | 600 | 605 | 600 | 600 | 18,000 |
1992/02/24 | 606 | 610 | 602 | 605 | 24,000 |
1992/02/21 | 610 | 610 | 605 | 605 | 24,000 |
1992/02/20 | 605 | 605 | 602 | 605 | 3,000 |
1992/02/19 | 619 | 619 | 610 | 610 | 5,000 |
1992/02/18 | 630 | 630 | 630 | 630 | 16,000 |
1992/02/17 | 620 | 620 | 600 | 620 | 16,000 |
1992/02/14 | 621 | 630 | 621 | 630 | 14,000 |
1992/02/13 | 641 | 641 | 640 | 640 | 6,000 |
1992/02/12 | 649 | 649 | 641 | 641 | 3,000 |
1992/02/10 | 664 | 664 | 650 | 650 | 8,000 |
1992/02/07 | 667 | 667 | 660 | 665 | 33,000 |
1992/02/06 | 678 | 678 | 660 | 670 | 16,000 |
1992/02/05 | 679 | 679 | 670 | 679 | 20,000 |
1992/02/04 | 685 | 685 | 670 | 680 | 69,000 |
1992/02/03 | 668 | 681 | 668 | 681 | 20,000 |
1992/01/31 | 615 | 650 | 615 | 638 | 83,000 |
1992/01/30 | 601 | 615 | 600 | 615 | 93,000 |
1992/01/29 | 600 | 606 | 600 | 601 | 35,000 |
1992/01/28 | 601 | 601 | 600 | 600 | 15,000 |
1992/01/27 | 610 | 610 | 601 | 601 | 10,000 |
1992/01/24 | 601 | 611 | 601 | 610 | 39,000 |
1992/01/23 | 610 | 620 | 590 | 620 | 76,000 |
1992/01/22 | 610 | 615 | 600 | 600 | 33,000 |
1992/01/21 | 623 | 624 | 600 | 600 | 25,000 |
1992/01/20 | 650 | 650 | 630 | 630 | 18,000 |
1992/01/17 | 670 | 670 | 670 | 670 | 21,000 |
1992/01/16 | 680 | 680 | 675 | 675 | 6,000 |
1992/01/14 | 689 | 689 | 689 | 689 | 2,000 |
1992/01/10 | 691 | 692 | 685 | 690 | 7,000 |
1992/01/09 | 690 | 690 | 690 | 690 | 5,000 |
1992/01/08 | 717 | 717 | 695 | 704 | 4,000 |
1992/01/07 | 696 | 719 | 693 | 719 | 7,000 |
1992/01/06 | 700 | 700 | 700 | 700 | 2,000 |