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 |
---|---|---|---|---|---|
1993/12/30 | 561 | 561 | 561 | 561 | 7,000 |
1993/12/29 | 560 | 560 | 552 | 552 | 7,000 |
1993/12/28 | 584 | 584 | 580 | 580 | 6,000 |
1993/12/27 | 585 | 590 | 575 | 590 | 18,000 |
1993/12/24 | 585 | 590 | 584 | 584 | 19,000 |
1993/12/22 | 584 | 584 | 580 | 584 | 17,000 |
1993/12/17 | 639 | 643 | 639 | 643 | 14,000 |
1993/12/16 | 620 | 640 | 620 | 640 | 24,000 |
1993/12/15 | 625 | 625 | 620 | 620 | 9,000 |
1993/12/14 | 620 | 624 | 620 | 623 | 9,000 |
1993/12/13 | 570 | 600 | 570 | 600 | 15,000 |
1993/12/10 | 567 | 573 | 560 | 570 | 17,000 |
1993/12/09 | 551 | 557 | 551 | 557 | 2,000 |
1993/12/08 | 560 | 560 | 550 | 550 | 5,000 |
1993/12/07 | 559 | 560 | 559 | 560 | 6,000 |
1993/12/06 | 585 | 585 | 579 | 580 | 8,000 |
1993/12/03 | 582 | 582 | 580 | 580 | 13,000 |
1993/12/02 | 602 | 602 | 590 | 590 | 24,000 |
1993/12/01 | 559 | 562 | 555 | 562 | 24,000 |
1993/11/30 | 521 | 530 | 501 | 520 | 48,000 |
1993/11/29 | 521 | 521 | 521 | 521 | 11,000 |
1993/11/26 | 590 | 590 | 590 | 590 | 3,000 |
1993/11/25 | 570 | 580 | 551 | 580 | 20,000 |
1993/11/24 | 590 | 590 | 580 | 580 | 30,000 |
1993/11/22 | 611 | 611 | 600 | 600 | 17,000 |
1993/11/19 | 620 | 620 | 611 | 611 | 41,000 |
1993/11/18 | 620 | 623 | 620 | 623 | 8,000 |
1993/11/17 | 642 | 642 | 620 | 630 | 26,000 |
1993/11/16 | 639 | 644 | 639 | 644 | 7,000 |
1993/11/15 | 661 | 670 | 644 | 644 | 24,000 |
1993/11/12 | 601 | 654 | 601 | 654 | 22,000 |
1993/11/11 | 575 | 600 | 575 | 600 | 28,000 |
1993/11/10 | 590 | 599 | 578 | 585 | 38,000 |
1993/11/09 | 630 | 630 | 590 | 599 | 38,000 |
1993/11/08 | 640 | 640 | 630 | 630 | 6,000 |
1993/11/05 | 650 | 650 | 640 | 650 | 38,000 |
1993/11/04 | 683 | 683 | 668 | 668 | 24,000 |
1993/11/02 | 676 | 686 | 675 | 685 | 7,000 |
1993/11/01 | 670 | 670 | 670 | 670 | 16,000 |
1993/10/29 | 679 | 680 | 670 | 670 | 24,000 |
1993/10/28 | 675 | 681 | 675 | 680 | 28,000 |
1993/10/27 | 695 | 705 | 690 | 700 | 43,000 |
1993/10/26 | 682 | 685 | 680 | 685 | 36,000 |
1993/10/25 | 750 | 750 | 720 | 720 | 45,000 |
1993/10/22 | 750 | 750 | 735 | 736 | 15,000 |
1993/10/21 | 780 | 780 | 760 | 760 | 34,000 |
1993/10/20 | 776 | 776 | 770 | 770 | 35,000 |
1993/10/19 | 790 | 790 | 775 | 775 | 12,000 |
1993/10/18 | 800 | 800 | 790 | 790 | 19,000 |
1993/10/15 | 799 | 800 | 791 | 791 | 33,000 |
1993/10/14 | 787 | 787 | 780 | 780 | 47,000 |
1993/10/13 | 796 | 796 | 775 | 777 | 15,000 |
1993/10/12 | 806 | 806 | 800 | 800 | 28,000 |
1993/10/08 | 800 | 806 | 795 | 806 | 44,000 |
1993/10/07 | 798 | 809 | 798 | 799 | 27,000 |
1993/10/06 | 785 | 809 | 785 | 799 | 22,000 |
1993/10/05 | 801 | 810 | 791 | 791 | 19,000 |
1993/10/04 | 786 | 810 | 785 | 810 | 35,000 |
1993/10/01 | 780 | 800 | 775 | 785 | 41,000 |
1993/09/30 | 783 | 794 | 780 | 780 | 47,000 |
1993/09/29 | 789 | 789 | 780 | 785 | 14,000 |
1993/09/28 | 780 | 790 | 780 | 790 | 11,000 |
1993/09/27 | 790 | 790 | 770 | 790 | 44,000 |
1993/09/24 | 771 | 785 | 770 | 785 | 14,000 |
1993/09/22 | 792 | 792 | 770 | 770 | 26,000 |
1993/09/21 | 800 | 800 | 795 | 795 | 26,000 |
1993/09/20 | 825 | 825 | 790 | 790 | 43,000 |
1993/09/17 | 830 | 830 | 810 | 815 | 51,000 |
1993/09/16 | 810 | 830 | 805 | 830 | 206,000 |
1993/09/14 | 778 | 790 | 778 | 790 | 27,000 |
1993/09/13 | 782 | 782 | 776 | 778 | 13,000 |
1993/09/10 | 776 | 776 | 772 | 772 | 3,000 |
1993/09/09 | 781 | 786 | 776 | 776 | 3,000 |
1993/09/08 | 790 | 795 | 771 | 771 | 17,000 |
1993/09/07 | 799 | 800 | 788 | 790 | 37,000 |
1993/09/06 | 771 | 804 | 771 | 804 | 50,000 |
1993/09/03 | 752 | 752 | 730 | 735 | 56,000 |
1993/09/02 | 736 | 748 | 732 | 748 | 36,000 |
1993/09/01 | 760 | 760 | 735 | 736 | 40,000 |
1993/08/31 | 770 | 770 | 751 | 751 | 31,000 |
1993/08/30 | 775 | 775 | 765 | 770 | 27,000 |
1993/08/27 | 745 | 765 | 736 | 765 | 14,000 |
1993/08/26 | 741 | 741 | 735 | 735 | 13,000 |
1993/08/25 | 733 | 735 | 730 | 735 | 27,000 |
1993/08/24 | 743 | 743 | 731 | 731 | 13,000 |
1993/08/23 | 760 | 761 | 750 | 753 | 18,000 |
1993/08/20 | 762 | 762 | 752 | 752 | 17,000 |
1993/08/19 | 757 | 760 | 757 | 760 | 20,000 |
1993/08/18 | 785 | 788 | 780 | 785 | 46,000 |
1993/08/17 | 785 | 790 | 785 | 790 | 22,000 |
1993/08/16 | 786 | 788 | 785 | 785 | 19,000 |
1993/08/13 | 786 | 795 | 786 | 788 | 9,000 |
1993/08/12 | 786 | 786 | 785 | 785 | 32,000 |
1993/08/11 | 790 | 790 | 785 | 790 | 14,000 |
1993/08/10 | 799 | 800 | 790 | 790 | 20,000 |
1993/08/09 | 785 | 785 | 785 | 785 | 1,000 |
1993/08/06 | 783 | 800 | 783 | 790 | 15,000 |
1993/08/05 | 790 | 790 | 780 | 790 | 62,000 |
1993/08/04 | 785 | 785 | 780 | 780 | 16,000 |
1993/08/03 | 791 | 791 | 785 | 785 | 6,000 |
1993/08/02 | 793 | 793 | 790 | 791 | 13,000 |
1993/07/30 | 790 | 794 | 790 | 790 | 35,000 |
1993/07/29 | 793 | 800 | 790 | 800 | 15,000 |
1993/07/28 | 800 | 800 | 791 | 793 | 5,000 |
1993/07/27 | 795 | 795 | 790 | 790 | 11,000 |
1993/07/26 | 788 | 790 | 788 | 790 | 4,000 |
1993/07/23 | 802 | 802 | 795 | 798 | 15,000 |
1993/07/22 | 801 | 805 | 801 | 802 | 7,000 |
1993/07/21 | 816 | 816 | 800 | 801 | 23,000 |
1993/07/20 | 830 | 835 | 816 | 816 | 13,000 |
1993/07/19 | 840 | 845 | 835 | 835 | 23,000 |
1993/07/16 | 835 | 840 | 830 | 835 | 17,000 |
1993/07/15 | 830 | 830 | 820 | 820 | 11,000 |
1993/07/14 | 815 | 815 | 805 | 806 | 27,000 |
1993/07/13 | 802 | 813 | 802 | 810 | 8,000 |
1993/07/12 | 800 | 802 | 800 | 800 | 7,000 |
1993/07/09 | 790 | 801 | 785 | 800 | 10,000 |
1993/07/08 | 782 | 800 | 782 | 800 | 4,000 |
1993/07/07 | 780 | 783 | 780 | 783 | 3,000 |
1993/07/06 | 780 | 780 | 780 | 780 | 2,000 |
1993/07/05 | 790 | 790 | 780 | 780 | 12,000 |
1993/07/02 | 817 | 817 | 800 | 800 | 19,000 |
1993/07/01 | 822 | 822 | 815 | 816 | 19,000 |
1993/06/30 | 825 | 830 | 820 | 822 | 22,000 |
1993/06/29 | 855 | 855 | 845 | 845 | 53,000 |
1993/06/28 | 820 | 845 | 820 | 845 | 27,000 |
1993/06/25 | 830 | 830 | 814 | 820 | 67,000 |
1993/06/24 | 782 | 820 | 782 | 810 | 56,000 |
1993/06/23 | 785 | 790 | 780 | 790 | 36,000 |
1993/06/22 | 760 | 780 | 749 | 780 | 86,000 |
1993/06/21 | 832 | 832 | 790 | 790 | 46,000 |
1993/06/18 | 831 | 845 | 831 | 836 | 35,000 |
1993/06/17 | 830 | 840 | 820 | 840 | 40,000 |
1993/06/16 | 835 | 845 | 799 | 845 | 131,000 |
1993/06/15 | 863 | 884 | 840 | 840 | 49,000 |
1993/06/14 | 890 | 900 | 885 | 886 | 26,000 |
1993/06/11 | 900 | 900 | 889 | 900 | 163,000 |
1993/06/10 | 901 | 902 | 882 | 890 | 107,000 |
1993/06/08 | 932 | 934 | 908 | 912 | 243,000 |
1993/06/07 | 913 | 935 | 898 | 935 | 339,000 |
1993/06/04 | 911 | 911 | 884 | 903 | 180,000 |
1993/06/03 | 889 | 919 | 883 | 911 | 640,000 |
1993/06/02 | 852 | 895 | 852 | 895 | 392,000 |
1993/06/01 | 855 | 870 | 840 | 842 | 243,000 |
1993/05/31 | 889 | 901 | 849 | 865 | 917,000 |
1993/05/28 | 844 | 850 | 834 | 850 | 158,000 |
1993/05/27 | 834 | 843 | 821 | 839 | 269,000 |
1993/05/26 | 822 | 825 | 799 | 810 | 140,000 |
1993/05/25 | 800 | 841 | 795 | 823 | 374,000 |
1993/05/24 | 823 | 823 | 791 | 800 | 187,000 |
1993/05/21 | 810 | 835 | 800 | 824 | 724,000 |
1993/05/20 | 789 | 800 | 781 | 800 | 309,000 |
1993/05/19 | 750 | 800 | 750 | 790 | 937,000 |
1993/05/18 | 701 | 748 | 691 | 748 | 301,000 |
1993/05/17 | 687 | 698 | 685 | 698 | 112,000 |
1993/05/14 | 680 | 700 | 680 | 697 | 119,000 |
1993/05/13 | 698 | 700 | 690 | 690 | 132,000 |
1993/05/12 | 664 | 700 | 661 | 700 | 238,000 |
1993/05/11 | 660 | 665 | 651 | 665 | 91,000 |
1993/05/10 | 660 | 670 | 660 | 665 | 57,000 |
1993/05/07 | 662 | 663 | 650 | 660 | 65,000 |
1993/05/06 | 660 | 675 | 660 | 661 | 43,000 |
1993/04/30 | 632 | 680 | 632 | 670 | 136,000 |
1993/04/28 | 635 | 640 | 630 | 630 | 78,000 |
1993/04/27 | 600 | 631 | 599 | 615 | 36,000 |
1993/04/26 | 599 | 600 | 598 | 598 | 19,000 |
1993/04/23 | 605 | 605 | 596 | 605 | 41,000 |
1993/04/22 | 620 | 620 | 612 | 615 | 18,000 |
1993/04/21 | 625 | 630 | 612 | 625 | 55,000 |
1993/04/20 | 615 | 639 | 615 | 627 | 63,000 |
1993/04/19 | 630 | 632 | 611 | 620 | 21,000 |
1993/04/16 | 643 | 660 | 635 | 642 | 213,000 |
1993/04/15 | 664 | 664 | 642 | 642 | 113,000 |
1993/04/14 | 660 | 680 | 648 | 665 | 252,000 |
1993/04/13 | 625 | 660 | 625 | 652 | 251,000 |
1993/04/12 | 640 | 640 | 611 | 625 | 193,000 |
1993/04/09 | 567 | 630 | 567 | 630 | 562,000 |
1993/04/08 | 568 | 568 | 541 | 558 | 89,000 |
1993/04/07 | 527 | 559 | 527 | 548 | 146,000 |
1993/04/06 | 516 | 525 | 514 | 517 | 55,000 |
1993/04/05 | 520 | 520 | 505 | 513 | 31,000 |
1993/04/02 | 506 | 534 | 506 | 525 | 161,000 |
1993/04/01 | 495 | 505 | 490 | 505 | 57,000 |
1993/03/31 | 510 | 510 | 495 | 505 | 95,000 |
1993/03/30 | 510 | 515 | 505 | 506 | 68,000 |
1993/03/29 | 512 | 520 | 510 | 510 | 122,000 |
1993/03/26 | 465 | 513 | 465 | 485 | 164,000 |
1993/03/25 | 440 | 458 | 440 | 455 | 100,000 |
1993/03/24 | 441 | 441 | 430 | 439 | 53,000 |
1993/03/23 | 450 | 455 | 440 | 445 | 70,000 |
1993/03/22 | 440 | 458 | 440 | 455 | 45,000 |
1993/03/19 | 457 | 460 | 440 | 440 | 67,000 |
1993/03/18 | 436 | 448 | 436 | 447 | 101,000 |
1993/03/17 | 421 | 426 | 421 | 426 | 31,000 |
1993/03/16 | 430 | 430 | 410 | 410 | 96,000 |
1993/03/15 | 390 | 400 | 390 | 400 | 126,000 |
1993/03/12 | 391 | 391 | 370 | 380 | 76,000 |
1993/03/11 | 395 | 395 | 390 | 390 | 25,000 |
1993/03/10 | 390 | 400 | 390 | 390 | 60,000 |
1993/03/09 | 395 | 400 | 385 | 385 | 151,000 |
1993/03/08 | 382 | 385 | 380 | 385 | 17,000 |
1993/03/05 | 389 | 389 | 385 | 385 | 3,000 |
1993/03/04 | 395 | 400 | 390 | 390 | 10,000 |
1993/03/03 | 395 | 395 | 395 | 395 | 11,000 |
1993/03/02 | 390 | 390 | 382 | 382 | 8,000 |
1993/03/01 | 399 | 399 | 399 | 399 | 2,000 |
1993/02/26 | 395 | 395 | 390 | 395 | 10,000 |
1993/02/25 | 395 | 395 | 390 | 395 | 7,000 |
1993/02/24 | 394 | 395 | 394 | 395 | 7,000 |
1993/02/23 | 402 | 402 | 395 | 395 | 7,000 |
1993/02/22 | 403 | 403 | 403 | 403 | 1,000 |
1993/02/19 | 397 | 405 | 397 | 405 | 14,000 |
1993/02/18 | 400 | 400 | 395 | 395 | 9,000 |
1993/02/17 | 400 | 400 | 395 | 396 | 8,000 |
1993/02/16 | 407 | 407 | 394 | 394 | 8,000 |
1993/02/15 | 411 | 411 | 411 | 411 | 9,000 |
1993/02/12 | 411 | 411 | 411 | 411 | 1,000 |
1993/02/10 | 419 | 420 | 415 | 415 | 9,000 |
1993/02/09 | 430 | 440 | 419 | 419 | 67,000 |
1993/02/08 | 410 | 420 | 405 | 420 | 43,000 |
1993/02/05 | 395 | 405 | 395 | 405 | 38,000 |
1993/02/04 | 400 | 407 | 395 | 395 | 63,000 |
1993/02/03 | 392 | 401 | 392 | 400 | 32,000 |
1993/02/02 | 399 | 400 | 390 | 390 | 6,000 |
1993/02/01 | 395 | 400 | 395 | 400 | 4,000 |
1993/01/29 | 395 | 395 | 395 | 395 | 5,000 |
1993/01/28 | 380 | 390 | 380 | 390 | 18,000 |
1993/01/27 | 380 | 380 | 380 | 380 | 27,000 |
1993/01/26 | 387 | 387 | 380 | 380 | 5,000 |
1993/01/25 | 377 | 377 | 377 | 377 | 1,000 |
1993/01/22 | 379 | 379 | 375 | 378 | 34,000 |
1993/01/21 | 381 | 381 | 379 | 379 | 7,000 |
1993/01/18 | 380 | 380 | 380 | 380 | 9,000 |
1993/01/14 | 380 | 380 | 380 | 380 | 2,000 |
1993/01/13 | 394 | 394 | 380 | 380 | 12,000 |
1993/01/12 | 396 | 396 | 395 | 395 | 2,000 |
1993/01/11 | 388 | 400 | 388 | 400 | 11,000 |
1993/01/08 | 388 | 388 | 388 | 388 | 5,000 |
1993/01/07 | 389 | 390 | 389 | 390 | 5,000 |
1993/01/05 | 390 | 390 | 390 | 390 | 2,000 |
1993/01/04 | 400 | 400 | 390 | 390 | 6,000 |