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 |
---|---|---|---|---|---|
2001/12/28 | 125 | 125 | 125 | 125 | 2,000 |
2001/12/27 | 134 | 134 | 122 | 122 | 28,000 |
2001/12/26 | 122 | 122 | 121 | 121 | 7,000 |
2001/12/25 | 121 | 121 | 118 | 120 | 11,000 |
2001/12/21 | 121 | 121 | 117 | 117 | 13,000 |
2001/12/20 | 115 | 118 | 115 | 118 | 11,000 |
2001/12/19 | 119 | 121 | 112 | 118 | 25,000 |
2001/12/18 | 130 | 130 | 121 | 121 | 17,000 |
2001/12/17 | 136 | 136 | 130 | 130 | 15,000 |
2001/12/14 | 146 | 146 | 135 | 135 | 20,000 |
2001/12/13 | 146 | 146 | 142 | 142 | 8,000 |
2001/12/12 | 146 | 150 | 145 | 145 | 8,000 |
2001/12/11 | 150 | 150 | 145 | 145 | 6,000 |
2001/12/10 | 145 | 155 | 145 | 155 | 3,000 |
2001/12/07 | 142 | 142 | 142 | 142 | 10,000 |
2001/12/06 | 151 | 151 | 141 | 141 | 19,000 |
2001/12/05 | 150 | 151 | 150 | 150 | 9,000 |
2001/12/04 | 157 | 157 | 154 | 154 | 13,000 |
2001/12/03 | 162 | 162 | 159 | 160 | 9,000 |
2001/11/30 | 162 | 162 | 162 | 162 | 1,000 |
2001/11/29 | 161 | 161 | 161 | 161 | 2,000 |
2001/11/28 | 163 | 163 | 161 | 161 | 6,000 |
2001/11/27 | 164 | 164 | 162 | 162 | 9,000 |
2001/11/26 | 160 | 160 | 159 | 159 | 3,000 |
2001/11/22 | 165 | 165 | 158 | 158 | 14,000 |
2001/11/21 | 164 | 164 | 164 | 164 | 10,000 |
2001/11/20 | 161 | 161 | 161 | 161 | 1,000 |
2001/11/19 | 165 | 165 | 165 | 165 | 2,000 |
2001/11/16 | 165 | 165 | 160 | 160 | 8,000 |
2001/11/15 | 165 | 165 | 165 | 165 | 13,000 |
2001/11/14 | 164 | 164 | 163 | 163 | 6,000 |
2001/11/13 | 162 | 163 | 162 | 163 | 2,000 |
2001/11/12 | 163 | 163 | 163 | 163 | 3,000 |
2001/11/09 | 166 | 170 | 162 | 162 | 18,000 |
2001/11/08 | 167 | 167 | 166 | 166 | 5,000 |
2001/11/07 | 168 | 168 | 166 | 166 | 15,000 |
2001/11/05 | 171 | 171 | 167 | 167 | 7,000 |
2001/11/02 | 172 | 172 | 171 | 171 | 13,000 |
2001/11/01 | 173 | 173 | 172 | 172 | 5,000 |
2001/10/31 | 173 | 173 | 172 | 172 | 5,000 |
2001/10/30 | 179 | 179 | 173 | 173 | 6,000 |
2001/10/29 | 179 | 179 | 179 | 179 | 2,000 |
2001/10/26 | 182 | 182 | 182 | 182 | 7,000 |
2001/10/25 | 172 | 172 | 170 | 172 | 4,000 |
2001/10/24 | 168 | 170 | 168 | 170 | 2,000 |
2001/10/23 | 170 | 170 | 169 | 169 | 6,000 |
2001/10/22 | 169 | 170 | 169 | 170 | 2,000 |
2001/10/19 | 179 | 179 | 175 | 175 | 2,000 |
2001/10/18 | 180 | 180 | 179 | 179 | 3,000 |
2001/10/17 | 179 | 179 | 179 | 179 | 1,000 |
2001/10/16 | 180 | 180 | 180 | 180 | 2,000 |
2001/10/15 | 185 | 185 | 180 | 182 | 20,000 |
2001/10/12 | 171 | 178 | 171 | 178 | 16,000 |
2001/10/11 | 170 | 170 | 168 | 169 | 4,000 |
2001/10/10 | 167 | 167 | 167 | 167 | 1,000 |
2001/10/09 | 165 | 165 | 165 | 165 | 2,000 |
2001/10/05 | 165 | 165 | 165 | 165 | 1,000 |
2001/10/04 | 165 | 165 | 165 | 165 | 5,000 |
2001/10/03 | 165 | 165 | 165 | 165 | 1,000 |
2001/10/02 | 161 | 165 | 161 | 165 | 3,000 |
2001/10/01 | 161 | 161 | 161 | 161 | 4,000 |
2001/09/27 | 165 | 165 | 164 | 164 | 5,000 |
2001/09/26 | 165 | 165 | 165 | 165 | 1,000 |
2001/09/25 | 173 | 173 | 165 | 165 | 3,000 |
2001/09/21 | 168 | 168 | 163 | 163 | 9,000 |
2001/09/20 | 161 | 162 | 161 | 162 | 3,000 |
2001/09/19 | 163 | 163 | 162 | 162 | 3,000 |
2001/09/18 | 160 | 161 | 159 | 161 | 13,000 |
2001/09/17 | 171 | 171 | 161 | 161 | 7,000 |
2001/09/14 | 175 | 175 | 170 | 170 | 15,000 |
2001/09/13 | 155 | 156 | 152 | 156 | 12,000 |
2001/09/12 | 160 | 160 | 151 | 152 | 14,000 |
2001/09/11 | 165 | 165 | 161 | 161 | 6,000 |
2001/09/10 | 166 | 166 | 165 | 165 | 3,000 |
2001/09/07 | 170 | 170 | 165 | 170 | 12,000 |
2001/09/06 | 172 | 172 | 168 | 168 | 30,000 |
2001/09/05 | 175 | 175 | 173 | 173 | 7,000 |
2001/09/04 | 175 | 175 | 174 | 175 | 18,000 |
2001/09/03 | 178 | 178 | 175 | 175 | 10,000 |
2001/08/31 | 180 | 180 | 178 | 178 | 25,000 |
2001/08/30 | 182 | 182 | 182 | 182 | 2,000 |
2001/08/29 | 185 | 185 | 182 | 182 | 3,000 |
2001/08/28 | 187 | 187 | 185 | 185 | 13,000 |
2001/08/27 | 186 | 186 | 186 | 186 | 8,000 |
2001/08/24 | 182 | 188 | 182 | 188 | 9,000 |
2001/08/23 | 185 | 185 | 181 | 185 | 6,000 |
2001/08/22 | 184 | 185 | 184 | 185 | 5,000 |
2001/08/21 | 182 | 182 | 181 | 181 | 9,000 |
2001/08/20 | 186 | 186 | 185 | 185 | 54,000 |
2001/08/17 | 189 | 189 | 186 | 188 | 4,000 |
2001/08/16 | 186 | 186 | 186 | 186 | 2,000 |
2001/08/15 | 191 | 191 | 186 | 190 | 14,000 |
2001/08/14 | 190 | 190 | 190 | 190 | 3,000 |
2001/08/13 | 185 | 185 | 185 | 185 | 6,000 |
2001/08/10 | 190 | 190 | 185 | 185 | 8,000 |
2001/08/09 | 193 | 193 | 190 | 190 | 10,000 |
2001/08/08 | 193 | 193 | 192 | 192 | 2,000 |
2001/08/07 | 194 | 194 | 194 | 194 | 1,000 |
2001/08/06 | 192 | 192 | 192 | 192 | 1,000 |
2001/08/03 | 192 | 192 | 192 | 192 | 3,000 |
2001/08/02 | 192 | 195 | 192 | 195 | 3,000 |
2001/08/01 | 192 | 193 | 192 | 192 | 6,000 |
2001/07/31 | 195 | 195 | 191 | 191 | 2,000 |
2001/07/30 | 196 | 196 | 196 | 196 | 3,000 |
2001/07/27 | 202 | 202 | 195 | 195 | 22,000 |
2001/07/25 | 193 | 193 | 191 | 191 | 12,000 |
2001/07/24 | 197 | 198 | 191 | 192 | 9,000 |
2001/07/23 | 197 | 205 | 197 | 205 | 17,000 |
2001/07/19 | 196 | 196 | 196 | 196 | 3,000 |
2001/07/18 | 199 | 199 | 196 | 196 | 9,000 |
2001/07/17 | 198 | 198 | 198 | 198 | 1,000 |
2001/07/16 | 200 | 202 | 200 | 202 | 4,000 |
2001/07/13 | 200 | 200 | 195 | 196 | 17,000 |
2001/07/12 | 193 | 194 | 193 | 193 | 4,000 |
2001/07/11 | 190 | 190 | 190 | 190 | 6,000 |
2001/07/10 | 191 | 192 | 190 | 190 | 11,000 |
2001/07/09 | 197 | 197 | 197 | 197 | 4,000 |
2001/07/06 | 203 | 203 | 199 | 200 | 19,000 |
2001/07/05 | 205 | 205 | 205 | 205 | 3,000 |
2001/07/04 | 206 | 207 | 206 | 206 | 3,000 |
2001/07/03 | 205 | 205 | 205 | 205 | 4,000 |
2001/07/02 | 205 | 205 | 205 | 205 | 5,000 |
2001/06/29 | 204 | 205 | 204 | 205 | 8,000 |
2001/06/28 | 203 | 205 | 203 | 203 | 10,000 |
2001/06/27 | 210 | 210 | 203 | 203 | 14,000 |
2001/06/26 | 209 | 210 | 205 | 210 | 34,000 |
2001/06/25 | 205 | 207 | 202 | 207 | 9,000 |
2001/06/22 | 201 | 204 | 201 | 201 | 11,000 |
2001/06/21 | 201 | 201 | 200 | 200 | 4,000 |
2001/06/20 | 201 | 201 | 200 | 200 | 10,000 |
2001/06/19 | 201 | 201 | 200 | 201 | 5,000 |
2001/06/18 | 205 | 205 | 200 | 200 | 12,000 |
2001/06/15 | 208 | 208 | 200 | 200 | 29,000 |
2001/06/14 | 207 | 208 | 207 | 207 | 8,000 |
2001/06/13 | 207 | 207 | 207 | 207 | 6,000 |
2001/06/12 | 207 | 212 | 207 | 210 | 8,000 |
2001/06/11 | 212 | 214 | 210 | 214 | 6,000 |
2001/06/08 | 208 | 215 | 208 | 215 | 11,000 |
2001/06/07 | 210 | 210 | 207 | 207 | 19,000 |
2001/06/06 | 210 | 214 | 209 | 209 | 11,000 |
2001/06/05 | 213 | 213 | 213 | 213 | 1,000 |
2001/06/04 | 209 | 210 | 209 | 210 | 6,000 |
2001/06/01 | 213 | 213 | 205 | 205 | 12,000 |
2001/05/31 | 218 | 218 | 213 | 213 | 13,000 |
2001/05/30 | 219 | 220 | 217 | 220 | 12,000 |
2001/05/29 | 219 | 220 | 219 | 220 | 18,000 |
2001/05/28 | 218 | 220 | 218 | 218 | 7,000 |
2001/05/25 | 219 | 219 | 217 | 217 | 15,000 |
2001/05/24 | 215 | 215 | 215 | 215 | 7,000 |
2001/05/23 | 220 | 220 | 215 | 220 | 12,000 |
2001/05/22 | 220 | 220 | 214 | 214 | 9,000 |
2001/05/21 | 211 | 216 | 211 | 216 | 7,000 |
2001/05/18 | 209 | 212 | 209 | 212 | 7,000 |
2001/05/17 | 210 | 214 | 207 | 214 | 16,000 |
2001/05/16 | 210 | 220 | 210 | 220 | 7,000 |
2001/05/15 | 218 | 218 | 210 | 210 | 11,000 |
2001/05/14 | 212 | 212 | 207 | 212 | 11,000 |
2001/05/11 | 220 | 220 | 210 | 210 | 11,000 |
2001/05/10 | 220 | 224 | 220 | 224 | 5,000 |
2001/05/09 | 226 | 226 | 220 | 220 | 19,000 |
2001/05/08 | 227 | 230 | 226 | 228 | 30,000 |
2001/05/07 | 226 | 226 | 226 | 226 | 13,000 |
2001/05/02 | 223 | 224 | 220 | 224 | 30,000 |
2001/05/01 | 222 | 223 | 216 | 219 | 26,000 |
2001/04/27 | 225 | 225 | 213 | 219 | 15,000 |
2001/04/26 | 208 | 215 | 208 | 212 | 29,000 |
2001/04/25 | 209 | 209 | 203 | 207 | 19,000 |
2001/04/24 | 207 | 209 | 204 | 209 | 10,000 |
2001/04/23 | 205 | 207 | 200 | 207 | 39,000 |
2001/04/20 | 205 | 205 | 202 | 202 | 18,000 |
2001/04/19 | 205 | 205 | 204 | 204 | 11,000 |
2001/04/18 | 205 | 205 | 203 | 203 | 8,000 |
2001/04/17 | 202 | 205 | 202 | 203 | 9,000 |
2001/04/16 | 203 | 204 | 203 | 204 | 5,000 |
2001/04/13 | 205 | 205 | 201 | 202 | 14,000 |
2001/04/12 | 201 | 204 | 201 | 204 | 3,000 |
2001/04/11 | 202 | 202 | 200 | 200 | 11,000 |
2001/04/10 | 200 | 200 | 200 | 200 | 1,000 |
2001/04/09 | 202 | 202 | 202 | 202 | 4,000 |
2001/04/06 | 209 | 209 | 200 | 201 | 27,000 |
2001/04/05 | 200 | 205 | 200 | 205 | 27,000 |
2001/04/04 | 198 | 200 | 198 | 198 | 6,000 |
2001/04/03 | 195 | 198 | 195 | 198 | 4,000 |
2001/04/02 | 195 | 195 | 195 | 195 | 5,000 |
2001/03/29 | 199 | 199 | 195 | 195 | 10,000 |
2001/03/28 | 200 | 200 | 196 | 198 | 4,000 |
2001/03/27 | 198 | 200 | 198 | 200 | 4,000 |
2001/03/26 | 195 | 204 | 195 | 200 | 44,000 |
2001/03/23 | 186 | 194 | 186 | 191 | 34,000 |
2001/03/22 | 189 | 190 | 185 | 186 | 59,000 |
2001/03/21 | 187 | 189 | 186 | 186 | 17,000 |
2001/03/19 | 187 | 187 | 186 | 187 | 4,000 |
2001/03/16 | 190 | 190 | 185 | 185 | 11,000 |
2001/03/15 | 187 | 188 | 187 | 188 | 17,000 |
2001/03/14 | 185 | 187 | 185 | 187 | 13,000 |
2001/03/13 | 190 | 190 | 185 | 185 | 16,000 |
2001/03/12 | 190 | 191 | 190 | 190 | 12,000 |
2001/03/09 | 186 | 186 | 186 | 186 | 1,000 |
2001/03/08 | 185 | 186 | 185 | 186 | 13,000 |
2001/03/06 | 182 | 183 | 181 | 182 | 18,000 |
2001/03/05 | 184 | 184 | 183 | 183 | 9,000 |
2001/03/02 | 185 | 185 | 185 | 185 | 3,000 |
2001/03/01 | 188 | 190 | 186 | 186 | 10,000 |
2001/02/28 | 188 | 188 | 187 | 187 | 4,000 |
2001/02/27 | 192 | 192 | 186 | 187 | 9,000 |
2001/02/26 | 184 | 184 | 184 | 184 | 9,000 |
2001/02/23 | 184 | 186 | 184 | 186 | 16,000 |
2001/02/22 | 191 | 191 | 184 | 184 | 12,000 |
2001/02/21 | 185 | 187 | 182 | 187 | 10,000 |
2001/02/20 | 190 | 190 | 185 | 189 | 25,000 |
2001/02/19 | 191 | 191 | 190 | 190 | 4,000 |
2001/02/16 | 186 | 191 | 185 | 191 | 24,000 |
2001/02/15 | 185 | 185 | 181 | 184 | 14,000 |
2001/02/14 | 183 | 183 | 181 | 181 | 16,000 |
2001/02/13 | 183 | 183 | 181 | 181 | 13,000 |
2001/02/09 | 182 | 182 | 181 | 181 | 7,000 |
2001/02/08 | 183 | 183 | 182 | 182 | 6,000 |
2001/02/07 | 185 | 187 | 185 | 187 | 4,000 |
2001/02/06 | 182 | 185 | 182 | 183 | 6,000 |
2001/02/05 | 187 | 187 | 185 | 185 | 3,000 |
2001/02/02 | 183 | 185 | 181 | 185 | 17,000 |
2001/02/01 | 185 | 185 | 185 | 185 | 8,000 |
2001/01/31 | 185 | 185 | 185 | 185 | 5,000 |
2001/01/30 | 185 | 185 | 184 | 184 | 7,000 |
2001/01/29 | 188 | 188 | 184 | 184 | 8,000 |
2001/01/26 | 194 | 194 | 187 | 187 | 6,000 |
2001/01/25 | 186 | 187 | 186 | 187 | 3,000 |
2001/01/24 | 188 | 190 | 188 | 190 | 5,000 |
2001/01/23 | 188 | 188 | 184 | 188 | 7,000 |
2001/01/22 | 190 | 190 | 184 | 184 | 6,000 |
2001/01/19 | 184 | 186 | 184 | 186 | 17,000 |
2001/01/18 | 182 | 184 | 180 | 184 | 19,000 |
2001/01/17 | 181 | 182 | 180 | 180 | 37,000 |
2001/01/16 | 184 | 184 | 182 | 182 | 4,000 |
2001/01/15 | 182 | 182 | 180 | 180 | 16,000 |
2001/01/12 | 180 | 180 | 177 | 177 | 12,000 |
2001/01/11 | 182 | 183 | 181 | 181 | 6,000 |
2001/01/10 | 185 | 189 | 183 | 183 | 10,000 |
2001/01/09 | 185 | 185 | 180 | 181 | 15,000 |
2001/01/05 | 185 | 186 | 185 | 186 | 14,000 |
2001/01/04 | 193 | 195 | 193 | 195 | 8,000 |