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 |
---|---|---|---|---|---|
1994/12/30 | 723 | 726 | 723 | 725 | 6,000 |
1994/12/29 | 725 | 730 | 722 | 722 | 12,000 |
1994/12/28 | 750 | 750 | 745 | 745 | 25,000 |
1994/12/27 | 730 | 750 | 730 | 748 | 43,000 |
1994/12/26 | 740 | 740 | 722 | 724 | 15,000 |
1994/12/22 | 720 | 730 | 716 | 730 | 17,000 |
1994/12/21 | 706 | 715 | 705 | 705 | 19,000 |
1994/12/20 | 719 | 719 | 706 | 706 | 10,000 |
1994/12/19 | 708 | 720 | 700 | 720 | 23,000 |
1994/12/16 | 719 | 719 | 702 | 702 | 19,000 |
1994/12/15 | 700 | 720 | 700 | 719 | 11,000 |
1994/12/14 | 701 | 701 | 696 | 696 | 20,000 |
1994/12/13 | 720 | 720 | 701 | 701 | 4,000 |
1994/12/12 | 720 | 720 | 720 | 720 | 2,000 |
1994/12/09 | 750 | 750 | 730 | 730 | 9,000 |
1994/12/08 | 741 | 754 | 740 | 749 | 27,000 |
1994/12/07 | 736 | 770 | 735 | 738 | 41,000 |
1994/12/06 | 735 | 735 | 731 | 735 | 35,000 |
1994/12/05 | 733 | 735 | 733 | 734 | 8,000 |
1994/12/02 | 734 | 735 | 733 | 733 | 9,000 |
1994/12/01 | 730 | 735 | 730 | 735 | 11,000 |
1994/11/30 | 735 | 735 | 730 | 735 | 21,000 |
1994/11/29 | 695 | 705 | 695 | 705 | 15,000 |
1994/11/28 | 690 | 690 | 680 | 685 | 33,000 |
1994/11/25 | 680 | 690 | 675 | 680 | 27,000 |
1994/11/24 | 700 | 701 | 680 | 690 | 26,000 |
1994/11/22 | 722 | 722 | 710 | 711 | 20,000 |
1994/11/21 | 741 | 741 | 730 | 730 | 13,000 |
1994/11/18 | 745 | 745 | 731 | 738 | 10,000 |
1994/11/17 | 750 | 750 | 730 | 740 | 28,000 |
1994/11/16 | 750 | 760 | 750 | 760 | 17,000 |
1994/11/15 | 726 | 751 | 726 | 730 | 13,000 |
1994/11/14 | 739 | 739 | 725 | 725 | 14,000 |
1994/11/11 | 722 | 730 | 722 | 728 | 15,000 |
1994/11/10 | 731 | 735 | 722 | 722 | 23,000 |
1994/11/09 | 765 | 765 | 740 | 740 | 29,000 |
1994/11/08 | 760 | 762 | 755 | 757 | 17,000 |
1994/11/07 | 804 | 804 | 781 | 781 | 29,000 |
1994/11/04 | 787 | 797 | 781 | 788 | 75,000 |
1994/11/02 | 810 | 815 | 810 | 810 | 30,000 |
1994/11/01 | 803 | 813 | 803 | 806 | 25,000 |
1994/10/31 | 810 | 815 | 800 | 800 | 10,000 |
1994/10/28 | 818 | 818 | 800 | 800 | 17,000 |
1994/10/27 | 810 | 830 | 810 | 818 | 38,000 |
1994/10/26 | 795 | 810 | 788 | 810 | 29,000 |
1994/10/25 | 791 | 798 | 791 | 795 | 12,000 |
1994/10/24 | 790 | 796 | 790 | 790 | 10,000 |
1994/10/21 | 816 | 826 | 800 | 805 | 18,000 |
1994/10/20 | 833 | 845 | 825 | 825 | 73,000 |
1994/10/19 | 865 | 865 | 830 | 840 | 132,000 |
1994/10/18 | 810 | 860 | 810 | 848 | 235,000 |
1994/10/17 | 795 | 805 | 795 | 805 | 10,000 |
1994/10/14 | 790 | 801 | 790 | 800 | 36,000 |
1994/10/13 | 810 | 810 | 785 | 785 | 38,000 |
1994/10/12 | 800 | 810 | 790 | 810 | 30,000 |
1994/10/11 | 800 | 800 | 790 | 790 | 14,000 |
1994/10/07 | 795 | 810 | 790 | 800 | 57,000 |
1994/10/06 | 767 | 790 | 767 | 785 | 13,000 |
1994/10/05 | 770 | 780 | 760 | 760 | 19,000 |
1994/10/04 | 808 | 808 | 766 | 770 | 29,000 |
1994/10/03 | 815 | 815 | 800 | 808 | 58,000 |
1994/09/30 | 780 | 795 | 770 | 795 | 51,000 |
1994/09/29 | 769 | 769 | 762 | 762 | 20,000 |
1994/09/28 | 725 | 750 | 725 | 749 | 25,000 |
1994/09/27 | 720 | 735 | 711 | 711 | 25,000 |
1994/09/26 | 720 | 735 | 712 | 725 | 32,000 |
1994/09/22 | 737 | 740 | 726 | 727 | 51,000 |
1994/09/21 | 716 | 738 | 716 | 738 | 33,000 |
1994/09/20 | 695 | 719 | 695 | 715 | 32,000 |
1994/09/19 | 715 | 715 | 695 | 695 | 18,000 |
1994/09/16 | 710 | 710 | 702 | 710 | 68,000 |
1994/09/14 | 730 | 730 | 707 | 707 | 84,000 |
1994/09/13 | 760 | 760 | 735 | 745 | 46,000 |
1994/09/12 | 765 | 765 | 753 | 760 | 27,000 |
1994/09/09 | 768 | 769 | 765 | 765 | 46,000 |
1994/09/08 | 765 | 770 | 765 | 770 | 43,000 |
1994/09/07 | 769 | 771 | 765 | 765 | 25,000 |
1994/09/06 | 780 | 781 | 770 | 781 | 39,000 |
1994/09/05 | 790 | 790 | 780 | 781 | 30,000 |
1994/09/02 | 781 | 800 | 781 | 790 | 28,000 |
1994/09/01 | 781 | 790 | 780 | 780 | 23,000 |
1994/08/31 | 790 | 800 | 790 | 800 | 10,000 |
1994/08/30 | 802 | 802 | 793 | 800 | 27,000 |
1994/08/29 | 810 | 820 | 802 | 802 | 13,000 |
1994/08/26 | 815 | 815 | 810 | 810 | 11,000 |
1994/08/25 | 816 | 822 | 816 | 816 | 6,000 |
1994/08/24 | 815 | 820 | 815 | 815 | 9,000 |
1994/08/23 | 821 | 830 | 820 | 820 | 5,000 |
1994/08/22 | 819 | 820 | 816 | 820 | 6,000 |
1994/08/19 | 825 | 830 | 820 | 820 | 35,000 |
1994/08/18 | 855 | 859 | 840 | 840 | 29,000 |
1994/08/17 | 835 | 855 | 830 | 845 | 42,000 |
1994/08/16 | 810 | 823 | 810 | 820 | 73,000 |
1994/08/15 | 820 | 830 | 815 | 820 | 5,000 |
1994/08/12 | 845 | 845 | 829 | 829 | 8,000 |
1994/08/11 | 851 | 851 | 831 | 840 | 16,000 |
1994/08/10 | 841 | 850 | 840 | 850 | 4,000 |
1994/08/09 | 841 | 855 | 840 | 840 | 22,000 |
1994/08/08 | 840 | 850 | 840 | 840 | 6,000 |
1994/08/05 | 845 | 845 | 840 | 840 | 16,000 |
1994/08/04 | 859 | 860 | 845 | 845 | 18,000 |
1994/08/03 | 850 | 865 | 845 | 861 | 35,000 |
1994/08/02 | 835 | 840 | 830 | 840 | 10,000 |
1994/08/01 | 841 | 841 | 830 | 830 | 26,000 |
1994/07/29 | 841 | 843 | 829 | 840 | 53,000 |
1994/07/28 | 810 | 830 | 780 | 830 | 49,000 |
1994/07/27 | 840 | 840 | 802 | 823 | 64,000 |
1994/07/26 | 850 | 850 | 840 | 841 | 28,000 |
1994/07/25 | 855 | 860 | 850 | 855 | 26,000 |
1994/07/22 | 875 | 875 | 855 | 870 | 56,000 |
1994/07/21 | 889 | 890 | 875 | 876 | 39,000 |
1994/07/20 | 890 | 910 | 885 | 890 | 57,000 |
1994/07/19 | 898 | 898 | 880 | 885 | 21,000 |
1994/07/18 | 893 | 905 | 893 | 898 | 20,000 |
1994/07/15 | 900 | 902 | 891 | 893 | 28,000 |
1994/07/14 | 877 | 910 | 877 | 885 | 33,000 |
1994/07/13 | 876 | 886 | 876 | 877 | 25,000 |
1994/07/12 | 901 | 901 | 875 | 890 | 47,000 |
1994/07/11 | 918 | 918 | 906 | 906 | 17,000 |
1994/07/08 | 908 | 920 | 906 | 918 | 42,000 |
1994/07/07 | 906 | 915 | 906 | 910 | 73,000 |
1994/07/06 | 931 | 939 | 930 | 930 | 70,000 |
1994/07/05 | 945 | 948 | 931 | 931 | 159,000 |
1994/07/04 | 941 | 942 | 930 | 935 | 132,000 |
1994/07/01 | 947 | 947 | 913 | 928 | 228,000 |
1994/06/30 | 900 | 944 | 900 | 942 | 446,000 |
1994/06/29 | 890 | 905 | 880 | 905 | 60,000 |
1994/06/28 | 888 | 900 | 881 | 900 | 82,000 |
1994/06/27 | 870 | 870 | 851 | 860 | 116,000 |
1994/06/24 | 910 | 910 | 890 | 891 | 94,000 |
1994/06/23 | 900 | 915 | 894 | 909 | 199,000 |
1994/06/22 | 875 | 894 | 875 | 880 | 220,000 |
1994/06/21 | 910 | 920 | 900 | 905 | 216,000 |
1994/06/20 | 933 | 934 | 915 | 930 | 222,000 |
1994/06/17 | 913 | 934 | 912 | 925 | 449,000 |
1994/06/16 | 922 | 922 | 908 | 908 | 374,000 |
1994/06/15 | 925 | 929 | 900 | 912 | 458,000 |
1994/06/14 | 869 | 919 | 864 | 900 | 833,000 |
1994/06/13 | 869 | 886 | 863 | 870 | 277,000 |
1994/06/10 | 880 | 899 | 853 | 859 | 1,028,000 |
1994/06/09 | 832 | 865 | 830 | 850 | 1,062,000 |
1994/06/08 | 780 | 820 | 779 | 812 | 676,000 |
1994/06/07 | 775 | 775 | 765 | 772 | 196,000 |
1994/06/06 | 766 | 778 | 758 | 765 | 270,000 |
1994/06/03 | 734 | 760 | 730 | 756 | 230,000 |
1994/06/02 | 730 | 736 | 720 | 726 | 65,000 |
1994/06/01 | 729 | 729 | 715 | 715 | 42,000 |
1994/05/31 | 730 | 738 | 726 | 728 | 33,000 |
1994/05/30 | 730 | 740 | 725 | 730 | 42,000 |
1994/05/27 | 726 | 730 | 706 | 730 | 67,000 |
1994/05/26 | 721 | 730 | 720 | 729 | 39,000 |
1994/05/25 | 730 | 740 | 711 | 711 | 31,000 |
1994/05/24 | 720 | 740 | 706 | 740 | 43,000 |
1994/05/23 | 730 | 730 | 718 | 718 | 36,000 |
1994/05/20 | 720 | 750 | 715 | 735 | 105,000 |
1994/05/19 | 706 | 717 | 704 | 717 | 33,000 |
1994/05/18 | 705 | 710 | 691 | 701 | 51,000 |
1994/05/17 | 720 | 720 | 706 | 717 | 27,000 |
1994/05/16 | 712 | 723 | 701 | 710 | 33,000 |
1994/05/13 | 712 | 715 | 708 | 710 | 23,000 |
1994/05/12 | 729 | 729 | 710 | 710 | 71,000 |
1994/05/11 | 690 | 731 | 690 | 730 | 186,000 |
1994/05/10 | 676 | 699 | 676 | 680 | 26,000 |
1994/05/09 | 685 | 685 | 666 | 666 | 8,000 |
1994/05/06 | 666 | 678 | 665 | 678 | 10,000 |
1994/05/02 | 670 | 670 | 665 | 665 | 13,000 |
1994/04/28 | 675 | 680 | 668 | 680 | 12,000 |
1994/04/27 | 672 | 672 | 665 | 666 | 6,000 |
1994/04/26 | 679 | 680 | 665 | 670 | 20,000 |
1994/04/25 | 682 | 685 | 680 | 680 | 14,000 |
1994/04/22 | 672 | 682 | 672 | 679 | 46,000 |
1994/04/21 | 671 | 675 | 660 | 660 | 86,000 |
1994/04/20 | 685 | 685 | 669 | 669 | 28,000 |
1994/04/19 | 689 | 690 | 685 | 685 | 9,000 |
1994/04/18 | 700 | 700 | 686 | 686 | 16,000 |
1994/04/15 | 697 | 700 | 694 | 700 | 12,000 |
1994/04/14 | 700 | 700 | 686 | 686 | 14,000 |
1994/04/13 | 700 | 700 | 682 | 700 | 8,000 |
1994/04/12 | 714 | 715 | 703 | 703 | 17,000 |
1994/04/11 | 700 | 715 | 700 | 715 | 18,000 |
1994/04/08 | 714 | 714 | 680 | 680 | 26,000 |
1994/04/07 | 691 | 729 | 691 | 720 | 36,000 |
1994/04/06 | 700 | 710 | 689 | 695 | 29,000 |
1994/04/05 | 666 | 699 | 666 | 699 | 7,000 |
1994/04/04 | 700 | 700 | 681 | 681 | 8,000 |
1994/04/01 | 670 | 695 | 667 | 695 | 9,000 |
1994/03/31 | 680 | 680 | 665 | 665 | 9,000 |
1994/03/30 | 679 | 680 | 671 | 680 | 7,000 |
1994/03/29 | 709 | 710 | 695 | 695 | 25,000 |
1994/03/28 | 692 | 692 | 692 | 692 | 9,000 |
1994/03/25 | 667 | 671 | 655 | 665 | 21,000 |
1994/03/24 | 671 | 677 | 665 | 668 | 24,000 |
1994/03/23 | 670 | 675 | 670 | 671 | 15,000 |
1994/03/22 | 705 | 705 | 676 | 676 | 18,000 |
1994/03/18 | 690 | 697 | 690 | 695 | 45,000 |
1994/03/17 | 716 | 716 | 690 | 690 | 15,000 |
1994/03/16 | 705 | 720 | 700 | 715 | 38,000 |
1994/03/15 | 720 | 720 | 699 | 702 | 42,000 |
1994/03/14 | 734 | 750 | 715 | 720 | 93,000 |
1994/03/11 | 749 | 750 | 730 | 735 | 94,000 |
1994/03/10 | 688 | 740 | 688 | 740 | 142,000 |
1994/03/09 | 673 | 688 | 673 | 688 | 30,000 |
1994/03/08 | 675 | 677 | 671 | 671 | 16,000 |
1994/03/07 | 676 | 690 | 675 | 675 | 24,000 |
1994/03/04 | 666 | 675 | 660 | 675 | 14,000 |
1994/03/03 | 671 | 674 | 666 | 668 | 11,000 |
1994/03/02 | 681 | 685 | 665 | 666 | 18,000 |
1994/03/01 | 666 | 685 | 666 | 685 | 29,000 |
1994/02/28 | 660 | 665 | 660 | 665 | 32,000 |
1994/02/25 | 670 | 670 | 655 | 665 | 46,000 |
1994/02/24 | 650 | 660 | 645 | 660 | 50,000 |
1994/02/23 | 649 | 650 | 645 | 645 | 10,000 |
1994/02/22 | 646 | 651 | 645 | 648 | 21,000 |
1994/02/21 | 641 | 641 | 630 | 641 | 6,000 |
1994/02/18 | 641 | 649 | 641 | 641 | 4,000 |
1994/02/17 | 653 | 659 | 651 | 651 | 7,000 |
1994/02/16 | 631 | 650 | 631 | 650 | 8,000 |
1994/02/15 | 640 | 640 | 622 | 630 | 13,000 |
1994/02/14 | 650 | 650 | 640 | 640 | 4,000 |
1994/02/10 | 695 | 695 | 670 | 680 | 9,000 |
1994/02/09 | 710 | 710 | 685 | 690 | 35,000 |
1994/02/08 | 690 | 716 | 690 | 705 | 48,000 |
1994/02/07 | 660 | 694 | 660 | 690 | 14,000 |
1994/02/04 | 661 | 661 | 660 | 660 | 5,000 |
1994/02/03 | 680 | 688 | 653 | 653 | 27,000 |
1994/02/02 | 690 | 690 | 670 | 689 | 22,000 |
1994/02/01 | 690 | 720 | 690 | 700 | 55,000 |
1994/01/31 | 685 | 690 | 680 | 690 | 47,000 |
1994/01/28 | 638 | 638 | 630 | 637 | 17,000 |
1994/01/27 | 640 | 650 | 637 | 637 | 28,000 |
1994/01/26 | 640 | 650 | 635 | 635 | 16,000 |
1994/01/25 | 620 | 630 | 611 | 630 | 20,000 |
1994/01/21 | 660 | 670 | 656 | 668 | 51,000 |
1994/01/20 | 660 | 670 | 655 | 656 | 42,000 |
1994/01/19 | 641 | 650 | 641 | 650 | 14,000 |
1994/01/18 | 641 | 650 | 640 | 650 | 15,000 |
1994/01/17 | 660 | 660 | 640 | 640 | 20,000 |
1994/01/14 | 668 | 668 | 650 | 650 | 22,000 |
1994/01/13 | 670 | 670 | 661 | 670 | 51,000 |
1994/01/12 | 630 | 630 | 610 | 630 | 26,000 |
1994/01/11 | 641 | 641 | 625 | 625 | 20,000 |
1994/01/10 | 615 | 630 | 613 | 625 | 36,000 |
1994/01/07 | 610 | 610 | 602 | 603 | 12,000 |
1994/01/06 | 605 | 615 | 600 | 600 | 19,000 |
1994/01/05 | 574 | 600 | 574 | 595 | 14,000 |
1994/01/04 | 570 | 570 | 570 | 570 | 14,000 |