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 |
---|---|---|---|---|---|
1997/12/30 | 185 | 194 | 185 | 185 | 3,000 |
1997/12/29 | 200 | 200 | 200 | 200 | 27,000 |
1997/12/26 | 181 | 187 | 175 | 175 | 12,000 |
1997/12/25 | 151 | 170 | 151 | 170 | 16,000 |
1997/12/24 | 171 | 171 | 150 | 150 | 44,000 |
1997/12/22 | 196 | 198 | 170 | 171 | 36,000 |
1997/12/19 | 205 | 205 | 195 | 195 | 10,000 |
1997/12/18 | 222 | 226 | 220 | 220 | 22,000 |
1997/12/17 | 222 | 222 | 222 | 222 | 10,000 |
1997/12/16 | 223 | 223 | 221 | 221 | 8,000 |
1997/12/15 | 221 | 230 | 221 | 230 | 14,000 |
1997/12/12 | 225 | 225 | 220 | 220 | 5,000 |
1997/12/11 | 225 | 225 | 220 | 220 | 5,000 |
1997/12/10 | 225 | 225 | 221 | 225 | 14,000 |
1997/12/09 | 229 | 230 | 225 | 225 | 8,000 |
1997/12/08 | 221 | 237 | 221 | 237 | 4,000 |
1997/12/05 | 223 | 228 | 221 | 221 | 8,000 |
1997/12/04 | 240 | 240 | 221 | 221 | 21,000 |
1997/12/03 | 241 | 241 | 236 | 240 | 5,000 |
1997/12/02 | 236 | 236 | 236 | 236 | 1,000 |
1997/11/28 | 221 | 221 | 220 | 220 | 10,000 |
1997/11/27 | 225 | 225 | 220 | 220 | 16,000 |
1997/11/26 | 222 | 230 | 220 | 223 | 44,000 |
1997/11/25 | 220 | 221 | 220 | 221 | 6,000 |
1997/11/21 | 250 | 250 | 245 | 245 | 17,000 |
1997/11/20 | 250 | 255 | 245 | 245 | 16,000 |
1997/11/19 | 260 | 260 | 250 | 250 | 14,000 |
1997/11/17 | 240 | 255 | 240 | 255 | 6,000 |
1997/11/14 | 260 | 260 | 240 | 250 | 23,000 |
1997/11/13 | 250 | 250 | 250 | 250 | 5,000 |
1997/11/12 | 280 | 280 | 280 | 280 | 2,000 |
1997/11/11 | 265 | 265 | 265 | 265 | 15,000 |
1997/11/07 | 270 | 270 | 250 | 250 | 9,000 |
1997/11/06 | 280 | 280 | 270 | 270 | 8,000 |
1997/11/05 | 290 | 290 | 280 | 280 | 8,000 |
1997/11/04 | 290 | 291 | 290 | 291 | 16,000 |
1997/10/31 | 290 | 290 | 290 | 290 | 1,000 |
1997/10/30 | 298 | 298 | 280 | 290 | 7,000 |
1997/10/29 | 285 | 301 | 285 | 300 | 3,000 |
1997/10/28 | 280 | 280 | 280 | 280 | 6,000 |
1997/10/27 | 291 | 291 | 290 | 290 | 12,000 |
1997/10/24 | 290 | 290 | 290 | 290 | 7,000 |
1997/10/23 | 290 | 295 | 290 | 290 | 6,000 |
1997/10/22 | 290 | 290 | 290 | 290 | 2,000 |
1997/10/21 | 282 | 290 | 282 | 290 | 4,000 |
1997/10/20 | 282 | 282 | 282 | 282 | 2,000 |
1997/10/17 | 299 | 299 | 290 | 290 | 7,000 |
1997/10/16 | 298 | 298 | 298 | 298 | 3,000 |
1997/10/15 | 309 | 309 | 299 | 299 | 11,000 |
1997/10/14 | 296 | 297 | 296 | 296 | 20,000 |
1997/10/13 | 297 | 298 | 295 | 296 | 22,000 |
1997/10/09 | 295 | 298 | 284 | 298 | 36,000 |
1997/10/08 | 284 | 301 | 284 | 298 | 21,000 |
1997/10/07 | 264 | 284 | 260 | 284 | 30,000 |
1997/10/06 | 249 | 254 | 244 | 254 | 23,000 |
1997/10/03 | 226 | 226 | 223 | 223 | 11,000 |
1997/10/02 | 245 | 250 | 220 | 221 | 69,000 |
1997/10/01 | 258 | 264 | 250 | 250 | 74,000 |
1997/09/30 | 261 | 262 | 258 | 258 | 34,000 |
1997/09/29 | 305 | 305 | 291 | 291 | 11,000 |
1997/09/26 | 320 | 320 | 310 | 310 | 19,000 |
1997/09/25 | 336 | 336 | 330 | 330 | 12,000 |
1997/09/24 | 345 | 345 | 340 | 340 | 13,000 |
1997/09/22 | 340 | 340 | 340 | 340 | 2,000 |
1997/09/19 | 345 | 345 | 345 | 345 | 1,000 |
1997/09/18 | 337 | 340 | 335 | 340 | 14,000 |
1997/09/17 | 336 | 341 | 336 | 340 | 9,000 |
1997/09/16 | 351 | 351 | 332 | 332 | 13,000 |
1997/09/12 | 360 | 360 | 352 | 352 | 12,000 |
1997/09/11 | 360 | 360 | 360 | 360 | 6,000 |
1997/09/10 | 367 | 367 | 361 | 361 | 20,000 |
1997/09/09 | 366 | 366 | 366 | 366 | 1,000 |
1997/09/08 | 365 | 367 | 365 | 367 | 57,000 |
1997/09/05 | 375 | 380 | 375 | 380 | 10,000 |
1997/09/04 | 389 | 389 | 379 | 379 | 73,000 |
1997/09/03 | 390 | 390 | 390 | 390 | 7,000 |
1997/09/02 | 361 | 361 | 360 | 360 | 2,000 |
1997/09/01 | 375 | 375 | 375 | 375 | 1,000 |
1997/08/29 | 387 | 387 | 385 | 385 | 6,000 |
1997/08/28 | 388 | 388 | 386 | 386 | 4,000 |
1997/08/27 | 387 | 400 | 387 | 400 | 13,000 |
1997/08/25 | 386 | 386 | 386 | 386 | 5,000 |
1997/08/22 | 401 | 401 | 400 | 400 | 2,000 |
1997/08/21 | 390 | 400 | 386 | 400 | 7,000 |
1997/08/20 | 400 | 400 | 391 | 393 | 7,000 |
1997/08/19 | 385 | 385 | 385 | 385 | 4,000 |
1997/08/18 | 417 | 417 | 417 | 417 | 1,000 |
1997/08/15 | 424 | 424 | 419 | 419 | 7,000 |
1997/08/14 | 390 | 390 | 386 | 386 | 4,000 |
1997/08/13 | 380 | 381 | 380 | 381 | 3,000 |
1997/08/12 | 385 | 390 | 380 | 385 | 6,000 |
1997/08/11 | 380 | 380 | 380 | 380 | 2,000 |
1997/08/08 | 381 | 381 | 381 | 381 | 1,000 |
1997/08/07 | 386 | 387 | 386 | 386 | 5,000 |
1997/08/06 | 385 | 385 | 378 | 380 | 9,000 |
1997/08/05 | 391 | 391 | 391 | 391 | 4,000 |
1997/08/04 | 416 | 417 | 401 | 401 | 7,000 |
1997/08/01 | 420 | 420 | 412 | 417 | 10,000 |
1997/07/31 | 426 | 426 | 420 | 420 | 16,000 |
1997/07/30 | 425 | 425 | 425 | 425 | 6,000 |
1997/07/29 | 425 | 425 | 425 | 425 | 7,000 |
1997/07/28 | 440 | 440 | 435 | 435 | 17,000 |
1997/07/25 | 423 | 423 | 423 | 423 | 1,000 |
1997/07/24 | 422 | 422 | 422 | 422 | 5,000 |
1997/07/23 | 440 | 440 | 437 | 437 | 2,000 |
1997/07/22 | 457 | 457 | 439 | 439 | 9,000 |
1997/07/18 | 459 | 459 | 459 | 459 | 7,000 |
1997/07/17 | 455 | 462 | 455 | 462 | 20,000 |
1997/07/16 | 450 | 455 | 450 | 455 | 4,000 |
1997/07/15 | 445 | 445 | 440 | 440 | 7,000 |
1997/07/14 | 423 | 423 | 423 | 423 | 1,000 |
1997/07/11 | 423 | 423 | 422 | 422 | 8,000 |
1997/07/10 | 420 | 422 | 420 | 422 | 4,000 |
1997/07/09 | 426 | 426 | 420 | 420 | 8,000 |
1997/07/08 | 426 | 427 | 426 | 427 | 8,000 |
1997/07/07 | 446 | 446 | 436 | 436 | 10,000 |
1997/07/04 | 446 | 454 | 446 | 446 | 7,000 |
1997/07/03 | 447 | 447 | 445 | 446 | 13,000 |
1997/07/02 | 448 | 448 | 447 | 447 | 3,000 |
1997/07/01 | 460 | 460 | 447 | 447 | 10,000 |
1997/06/30 | 457 | 457 | 449 | 450 | 10,000 |
1997/06/27 | 465 | 468 | 460 | 467 | 16,000 |
1997/06/26 | 448 | 455 | 447 | 455 | 39,000 |
1997/06/25 | 447 | 447 | 447 | 447 | 9,000 |
1997/06/24 | 455 | 455 | 447 | 447 | 12,000 |
1997/06/23 | 451 | 451 | 450 | 450 | 11,000 |
1997/06/20 | 451 | 455 | 446 | 446 | 12,000 |
1997/06/19 | 450 | 450 | 445 | 446 | 16,000 |
1997/06/18 | 460 | 460 | 450 | 450 | 8,000 |
1997/06/17 | 466 | 466 | 460 | 460 | 14,000 |
1997/06/16 | 470 | 470 | 467 | 467 | 9,000 |
1997/06/13 | 465 | 465 | 465 | 465 | 9,000 |
1997/06/12 | 465 | 465 | 450 | 450 | 6,000 |
1997/06/11 | 449 | 464 | 447 | 464 | 12,000 |
1997/06/10 | 449 | 451 | 449 | 449 | 35,000 |
1997/06/09 | 451 | 451 | 450 | 450 | 4,000 |
1997/06/06 | 448 | 450 | 448 | 448 | 4,000 |
1997/06/05 | 448 | 448 | 446 | 446 | 12,000 |
1997/06/04 | 446 | 449 | 446 | 448 | 27,000 |
1997/06/03 | 446 | 449 | 446 | 449 | 11,000 |
1997/06/02 | 446 | 446 | 446 | 446 | 6,000 |
1997/05/30 | 446 | 446 | 445 | 445 | 4,000 |
1997/05/29 | 445 | 445 | 445 | 445 | 3,000 |
1997/05/28 | 451 | 455 | 451 | 455 | 5,000 |
1997/05/27 | 445 | 450 | 440 | 450 | 11,000 |
1997/05/26 | 450 | 455 | 450 | 455 | 3,000 |
1997/05/23 | 456 | 463 | 455 | 455 | 16,000 |
1997/05/22 | 470 | 470 | 456 | 456 | 11,000 |
1997/05/21 | 456 | 475 | 456 | 465 | 25,000 |
1997/05/20 | 459 | 459 | 450 | 455 | 16,000 |
1997/05/19 | 455 | 455 | 445 | 445 | 12,000 |
1997/05/16 | 448 | 455 | 448 | 455 | 18,000 |
1997/05/15 | 436 | 436 | 420 | 421 | 24,000 |
1997/05/14 | 431 | 436 | 420 | 420 | 13,000 |
1997/05/13 | 422 | 422 | 420 | 422 | 13,000 |
1997/05/12 | 420 | 420 | 420 | 420 | 5,000 |
1997/05/09 | 439 | 440 | 430 | 430 | 20,000 |
1997/05/08 | 439 | 440 | 435 | 440 | 11,000 |
1997/05/07 | 449 | 450 | 445 | 445 | 16,000 |
1997/05/06 | 431 | 450 | 431 | 450 | 24,000 |
1997/05/02 | 439 | 439 | 430 | 430 | 9,000 |
1997/05/01 | 420 | 430 | 420 | 430 | 24,000 |
1997/04/30 | 410 | 420 | 410 | 410 | 11,000 |
1997/04/28 | 420 | 420 | 410 | 420 | 5,000 |
1997/04/25 | 430 | 430 | 410 | 410 | 11,000 |
1997/04/24 | 432 | 432 | 420 | 420 | 16,000 |
1997/04/23 | 429 | 435 | 429 | 435 | 16,000 |
1997/04/22 | 419 | 433 | 419 | 430 | 13,000 |
1997/04/21 | 398 | 420 | 398 | 420 | 22,000 |
1997/04/18 | 385 | 403 | 385 | 403 | 26,000 |
1997/04/17 | 370 | 378 | 370 | 378 | 8,000 |
1997/04/16 | 375 | 378 | 375 | 378 | 4,000 |
1997/04/15 | 382 | 382 | 370 | 370 | 12,000 |
1997/04/14 | 350 | 355 | 350 | 350 | 9,000 |
1997/04/11 | 345 | 348 | 340 | 340 | 28,000 |
1997/04/10 | 345 | 345 | 340 | 343 | 56,000 |
1997/04/09 | 360 | 360 | 344 | 345 | 40,000 |
1997/04/08 | 385 | 390 | 380 | 380 | 13,000 |
1997/04/07 | 391 | 400 | 390 | 390 | 13,000 |
1997/04/04 | 405 | 405 | 390 | 400 | 22,000 |
1997/04/03 | 395 | 408 | 395 | 408 | 19,000 |
1997/04/02 | 401 | 402 | 395 | 400 | 18,000 |
1997/04/01 | 391 | 400 | 391 | 400 | 16,000 |
1997/03/31 | 428 | 428 | 410 | 410 | 9,000 |
1997/03/28 | 435 | 435 | 428 | 428 | 21,000 |
1997/03/27 | 440 | 440 | 435 | 435 | 6,000 |
1997/03/26 | 440 | 440 | 430 | 435 | 9,000 |
1997/03/25 | 444 | 444 | 440 | 440 | 18,000 |
1997/03/24 | 444 | 444 | 435 | 444 | 18,000 |
1997/03/21 | 442 | 445 | 440 | 445 | 14,000 |
1997/03/19 | 450 | 450 | 445 | 445 | 23,000 |
1997/03/18 | 450 | 450 | 450 | 450 | 18,000 |
1997/03/17 | 463 | 468 | 450 | 450 | 86,000 |
1997/03/14 | 468 | 468 | 463 | 463 | 25,000 |
1997/03/13 | 475 | 475 | 463 | 463 | 7,000 |
1997/03/12 | 480 | 480 | 475 | 475 | 7,000 |
1997/03/11 | 471 | 475 | 470 | 470 | 42,000 |
1997/03/10 | 471 | 475 | 470 | 471 | 27,000 |
1997/03/07 | 470 | 470 | 470 | 470 | 8,000 |
1997/03/06 | 470 | 473 | 470 | 470 | 13,000 |
1997/03/05 | 473 | 473 | 470 | 470 | 30,000 |
1997/03/04 | 474 | 475 | 473 | 473 | 12,000 |
1997/03/03 | 475 | 475 | 472 | 474 | 9,000 |
1997/02/28 | 480 | 480 | 475 | 475 | 15,000 |
1997/02/27 | 480 | 480 | 479 | 480 | 8,000 |
1997/02/26 | 484 | 485 | 480 | 480 | 14,000 |
1997/02/25 | 480 | 490 | 480 | 483 | 16,000 |
1997/02/24 | 482 | 485 | 480 | 480 | 10,000 |
1997/02/21 | 472 | 472 | 472 | 472 | 3,000 |
1997/02/20 | 465 | 471 | 465 | 471 | 6,000 |
1997/02/19 | 465 | 465 | 464 | 464 | 6,000 |
1997/02/18 | 465 | 465 | 464 | 464 | 10,000 |
1997/02/17 | 461 | 466 | 461 | 463 | 8,000 |
1997/02/14 | 482 | 485 | 470 | 480 | 16,000 |
1997/02/13 | 462 | 479 | 462 | 476 | 13,000 |
1997/02/12 | 452 | 457 | 452 | 457 | 7,000 |
1997/02/10 | 452 | 452 | 451 | 451 | 19,000 |
1997/02/07 | 481 | 481 | 472 | 472 | 7,000 |
1997/02/06 | 485 | 485 | 480 | 480 | 7,000 |
1997/02/05 | 495 | 495 | 490 | 490 | 4,000 |
1997/02/04 | 497 | 497 | 495 | 497 | 4,000 |
1997/02/03 | 492 | 492 | 492 | 492 | 2,000 |
1997/01/31 | 481 | 492 | 481 | 492 | 22,000 |
1997/01/30 | 495 | 496 | 486 | 486 | 10,000 |
1997/01/29 | 490 | 495 | 490 | 495 | 3,000 |
1997/01/28 | 479 | 510 | 475 | 510 | 25,000 |
1997/01/27 | 486 | 486 | 486 | 486 | 2,000 |
1997/01/24 | 490 | 490 | 485 | 485 | 6,000 |
1997/01/23 | 500 | 508 | 491 | 492 | 14,000 |
1997/01/22 | 491 | 500 | 488 | 500 | 9,000 |
1997/01/21 | 480 | 490 | 480 | 490 | 7,000 |
1997/01/20 | 519 | 519 | 490 | 490 | 5,000 |
1997/01/17 | 499 | 509 | 490 | 509 | 8,000 |
1997/01/16 | 494 | 500 | 494 | 500 | 18,000 |
1997/01/14 | 480 | 499 | 480 | 499 | 20,000 |
1997/01/13 | 461 | 465 | 455 | 463 | 24,000 |
1997/01/10 | 482 | 482 | 460 | 460 | 34,000 |
1997/01/09 | 500 | 500 | 480 | 480 | 25,000 |
1997/01/08 | 501 | 501 | 491 | 491 | 22,000 |
1997/01/07 | 500 | 501 | 500 | 501 | 17,000 |
1997/01/06 | 492 | 500 | 492 | 500 | 4,000 |