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 |
|---|---|---|---|---|---|
| 2003/12/30 | 221 | 226 | 221 | 224 | 28,000 |
| 2003/12/29 | 218 | 223 | 218 | 223 | 42,000 |
| 2003/12/26 | 212 | 214 | 211 | 214 | 28,000 |
| 2003/12/25 | 209 | 211 | 205 | 211 | 53,000 |
| 2003/12/24 | 215 | 215 | 208 | 208 | 37,000 |
| 2003/12/22 | 218 | 218 | 215 | 215 | 27,000 |
| 2003/12/19 | 215 | 219 | 215 | 219 | 31,000 |
| 2003/12/18 | 220 | 220 | 210 | 210 | 40,000 |
| 2003/12/17 | 222 | 222 | 220 | 220 | 13,000 |
| 2003/12/16 | 220 | 222 | 218 | 220 | 25,000 |
| 2003/12/15 | 214 | 225 | 214 | 225 | 65,000 |
| 2003/12/12 | 213 | 218 | 212 | 212 | 45,000 |
| 2003/12/11 | 213 | 214 | 205 | 209 | 42,000 |
| 2003/12/10 | 210 | 210 | 201 | 203 | 49,000 |
| 2003/12/09 | 225 | 225 | 215 | 215 | 21,000 |
| 2003/12/08 | 227 | 227 | 218 | 220 | 27,000 |
| 2003/12/05 | 229 | 229 | 226 | 227 | 19,000 |
| 2003/12/04 | 230 | 230 | 228 | 230 | 12,000 |
| 2003/12/03 | 228 | 230 | 228 | 230 | 9,000 |
| 2003/12/02 | 239 | 239 | 232 | 232 | 18,000 |
| 2003/12/01 | 230 | 236 | 230 | 236 | 19,000 |
| 2003/11/28 | 232 | 236 | 230 | 231 | 17,000 |
| 2003/11/27 | 242 | 242 | 228 | 228 | 25,000 |
| 2003/11/26 | 250 | 250 | 241 | 242 | 17,000 |
| 2003/11/25 | 239 | 245 | 239 | 245 | 8,000 |
| 2003/11/21 | 226 | 238 | 223 | 232 | 15,000 |
| 2003/11/20 | 218 | 229 | 218 | 229 | 34,000 |
| 2003/11/19 | 222 | 227 | 219 | 220 | 52,000 |
| 2003/11/18 | 229 | 238 | 225 | 230 | 67,000 |
| 2003/11/17 | 235 | 236 | 228 | 229 | 66,000 |
| 2003/11/14 | 269 | 276 | 250 | 255 | 69,000 |
| 2003/11/13 | 260 | 274 | 260 | 274 | 258,000 |
| 2003/11/12 | 250 | 256 | 245 | 256 | 40,000 |
| 2003/11/11 | 252 | 252 | 224 | 237 | 467,000 |
| 2003/11/10 | 270 | 270 | 261 | 262 | 25,000 |
| 2003/11/07 | 273 | 273 | 267 | 273 | 55,000 |
| 2003/11/06 | 284 | 290 | 277 | 277 | 29,000 |
| 2003/11/05 | 284 | 285 | 281 | 281 | 37,000 |
| 2003/11/04 | 284 | 297 | 281 | 283 | 67,000 |
| 2003/10/31 | 292 | 292 | 277 | 279 | 45,000 |
| 2003/10/30 | 293 | 293 | 289 | 293 | 40,000 |
| 2003/10/29 | 300 | 300 | 294 | 294 | 20,000 |
| 2003/10/28 | 299 | 305 | 299 | 300 | 30,000 |
| 2003/10/27 | 293 | 300 | 292 | 299 | 46,000 |
| 2003/10/24 | 283 | 301 | 283 | 293 | 93,000 |
| 2003/10/23 | 300 | 300 | 280 | 281 | 122,000 |
| 2003/10/22 | 326 | 327 | 305 | 305 | 122,000 |
| 2003/10/21 | 327 | 329 | 310 | 325 | 364,000 |
| 2003/10/20 | 280 | 320 | 271 | 309 | 310,000 |
| 2003/10/17 | 289 | 290 | 280 | 280 | 556,000 |
| 2003/10/16 | 305 | 305 | 287 | 294 | 128,000 |
| 2003/10/15 | 307 | 309 | 300 | 300 | 138,000 |
| 2003/10/14 | 304 | 321 | 303 | 305 | 427,000 |
| 2003/10/10 | 300 | 310 | 291 | 295 | 507,000 |
| 2003/10/09 | 338 | 338 | 307 | 311 | 665,000 |
| 2003/10/08 | 337 | 368 | 302 | 346 | 832,000 |
| 2003/10/07 | 410 | 410 | 355 | 362 | 3,054,000 |
| 2003/10/06 | 370 | 370 | 370 | 370 | 360,000 |
| 2003/10/03 | 225 | 290 | 225 | 290 | 620,000 |
| 2003/10/02 | 206 | 215 | 206 | 210 | 14,000 |
| 2003/10/01 | 205 | 206 | 205 | 206 | 21,000 |
| 2003/09/30 | 205 | 212 | 205 | 206 | 20,000 |
| 2003/09/29 | 204 | 204 | 204 | 204 | 5,000 |
| 2003/09/26 | 201 | 209 | 201 | 209 | 26,000 |
| 2003/09/25 | 211 | 211 | 205 | 209 | 8,000 |
| 2003/09/24 | 214 | 214 | 209 | 213 | 42,000 |
| 2003/09/22 | 215 | 215 | 210 | 214 | 15,000 |
| 2003/09/19 | 218 | 218 | 214 | 215 | 12,000 |
| 2003/09/18 | 216 | 216 | 213 | 213 | 19,000 |
| 2003/09/17 | 221 | 221 | 217 | 217 | 20,000 |
| 2003/09/16 | 222 | 223 | 220 | 223 | 24,000 |
| 2003/09/12 | 224 | 224 | 221 | 223 | 31,000 |
| 2003/09/11 | 217 | 222 | 217 | 222 | 24,000 |
| 2003/09/10 | 218 | 225 | 217 | 220 | 34,000 |
| 2003/09/09 | 225 | 225 | 221 | 221 | 34,000 |
| 2003/09/08 | 222 | 230 | 222 | 222 | 124,000 |
| 2003/09/05 | 217 | 218 | 215 | 217 | 17,000 |
| 2003/09/04 | 221 | 221 | 215 | 215 | 15,000 |
| 2003/09/03 | 221 | 223 | 216 | 220 | 56,000 |
| 2003/09/02 | 219 | 224 | 219 | 220 | 33,000 |
| 2003/09/01 | 220 | 225 | 217 | 218 | 44,000 |
| 2003/08/29 | 224 | 224 | 218 | 220 | 22,000 |
| 2003/08/28 | 226 | 226 | 215 | 220 | 31,000 |
| 2003/08/27 | 219 | 224 | 217 | 224 | 66,000 |
| 2003/08/26 | 225 | 225 | 212 | 220 | 50,000 |
| 2003/08/25 | 215 | 229 | 212 | 226 | 157,000 |
| 2003/08/22 | 229 | 229 | 211 | 211 | 286,000 |
| 2003/08/21 | 198 | 201 | 198 | 199 | 26,000 |
| 2003/08/20 | 200 | 203 | 197 | 202 | 92,000 |
| 2003/08/19 | 200 | 200 | 194 | 198 | 39,000 |
| 2003/08/18 | 197 | 197 | 192 | 195 | 28,000 |
| 2003/08/15 | 198 | 198 | 191 | 196 | 19,000 |
| 2003/08/14 | 193 | 194 | 191 | 191 | 6,000 |
| 2003/08/13 | 194 | 194 | 194 | 194 | 3,000 |
| 2003/08/12 | 185 | 195 | 185 | 195 | 5,000 |
| 2003/08/11 | 184 | 189 | 184 | 189 | 6,000 |
| 2003/08/08 | 185 | 189 | 185 | 189 | 5,000 |
| 2003/08/07 | 187 | 190 | 183 | 190 | 14,000 |
| 2003/08/06 | 190 | 190 | 183 | 190 | 13,000 |
| 2003/08/05 | 190 | 195 | 190 | 195 | 3,000 |
| 2003/08/04 | 195 | 195 | 190 | 190 | 7,000 |
| 2003/08/01 | 196 | 196 | 195 | 195 | 25,000 |
| 2003/07/31 | 190 | 196 | 190 | 196 | 13,000 |
| 2003/07/30 | 195 | 195 | 190 | 190 | 24,000 |
| 2003/07/29 | 192 | 195 | 192 | 195 | 5,000 |
| 2003/07/28 | 190 | 196 | 190 | 195 | 9,000 |
| 2003/07/25 | 194 | 194 | 190 | 190 | 18,000 |
| 2003/07/24 | 185 | 189 | 185 | 189 | 16,000 |
| 2003/07/23 | 184 | 185 | 183 | 185 | 9,000 |
| 2003/07/22 | 182 | 185 | 182 | 185 | 5,000 |
| 2003/07/18 | 188 | 188 | 182 | 187 | 18,000 |
| 2003/07/17 | 189 | 193 | 189 | 189 | 20,000 |
| 2003/07/16 | 201 | 201 | 199 | 199 | 9,000 |
| 2003/07/15 | 207 | 207 | 204 | 205 | 33,000 |
| 2003/07/14 | 208 | 208 | 203 | 203 | 10,000 |
| 2003/07/11 | 205 | 207 | 202 | 207 | 22,000 |
| 2003/07/10 | 207 | 208 | 205 | 208 | 8,000 |
| 2003/07/09 | 208 | 212 | 208 | 210 | 12,000 |
| 2003/07/08 | 215 | 215 | 209 | 213 | 31,000 |
| 2003/07/07 | 205 | 215 | 205 | 215 | 50,000 |
| 2003/07/04 | 195 | 210 | 195 | 210 | 19,000 |
| 2003/07/03 | 212 | 214 | 199 | 199 | 69,000 |
| 2003/07/02 | 198 | 213 | 197 | 212 | 81,000 |
| 2003/07/01 | 194 | 200 | 191 | 195 | 43,000 |
| 2003/06/30 | 198 | 200 | 193 | 193 | 33,000 |
| 2003/06/27 | 200 | 204 | 197 | 198 | 33,000 |
| 2003/06/26 | 197 | 198 | 196 | 198 | 18,000 |
| 2003/06/25 | 188 | 202 | 188 | 202 | 52,000 |
| 2003/06/24 | 204 | 204 | 198 | 203 | 86,000 |
| 2003/06/23 | 193 | 204 | 193 | 200 | 59,000 |
| 2003/06/20 | 190 | 193 | 190 | 193 | 17,000 |
| 2003/06/19 | 188 | 194 | 188 | 194 | 30,000 |
| 2003/06/18 | 187 | 188 | 182 | 188 | 14,000 |
| 2003/06/17 | 187 | 189 | 179 | 189 | 66,000 |
| 2003/06/16 | 184 | 187 | 177 | 187 | 44,000 |
| 2003/06/13 | 176 | 185 | 173 | 185 | 84,000 |
| 2003/06/12 | 175 | 177 | 175 | 177 | 19,000 |
| 2003/06/11 | 172 | 178 | 172 | 178 | 39,000 |
| 2003/06/10 | 168 | 168 | 168 | 168 | 7,000 |
| 2003/06/09 | 167 | 172 | 167 | 172 | 26,000 |
| 2003/06/06 | 169 | 172 | 167 | 172 | 44,000 |
| 2003/06/05 | 163 | 173 | 161 | 173 | 52,000 |
| 2003/06/04 | 164 | 164 | 160 | 163 | 22,000 |
| 2003/06/03 | 157 | 164 | 157 | 164 | 44,000 |
| 2003/06/02 | 157 | 158 | 155 | 158 | 12,000 |
| 2003/05/30 | 155 | 157 | 152 | 157 | 10,000 |
| 2003/05/29 | 155 | 157 | 155 | 155 | 16,000 |
| 2003/05/28 | 154 | 155 | 150 | 155 | 25,000 |
| 2003/05/27 | 156 | 156 | 149 | 151 | 46,000 |
| 2003/05/26 | 153 | 158 | 149 | 157 | 114,000 |
| 2003/05/23 | 146 | 154 | 146 | 154 | 60,000 |
| 2003/05/22 | 145 | 146 | 142 | 146 | 35,000 |
| 2003/05/21 | 142 | 145 | 142 | 144 | 24,000 |
| 2003/05/20 | 143 | 143 | 141 | 141 | 8,000 |
| 2003/05/19 | 143 | 144 | 139 | 144 | 17,000 |
| 2003/05/16 | 146 | 146 | 143 | 143 | 2,000 |
| 2003/05/15 | 146 | 148 | 145 | 145 | 18,000 |
| 2003/05/14 | 144 | 146 | 144 | 146 | 22,000 |
| 2003/05/13 | 145 | 147 | 142 | 142 | 25,000 |
| 2003/05/12 | 143 | 143 | 141 | 143 | 13,000 |
| 2003/05/09 | 140 | 141 | 138 | 141 | 9,000 |
| 2003/05/08 | 140 | 140 | 140 | 140 | 2,000 |
| 2003/05/07 | 141 | 142 | 139 | 142 | 30,000 |
| 2003/05/06 | 144 | 144 | 140 | 141 | 16,000 |
| 2003/05/02 | 138 | 138 | 138 | 138 | 3,000 |
| 2003/05/01 | 143 | 146 | 140 | 140 | 16,000 |
| 2003/04/30 | 136 | 137 | 134 | 137 | 6,000 |
| 2003/04/28 | 135 | 135 | 135 | 135 | 1,000 |
| 2003/04/25 | 143 | 143 | 135 | 135 | 17,000 |
| 2003/04/24 | 144 | 144 | 140 | 144 | 9,000 |
| 2003/04/23 | 141 | 145 | 141 | 145 | 24,000 |
| 2003/04/22 | 147 | 148 | 138 | 143 | 97,000 |
| 2003/04/21 | 135 | 142 | 132 | 142 | 33,000 |
| 2003/04/18 | 132 | 132 | 131 | 131 | 6,000 |
| 2003/04/17 | 131 | 132 | 130 | 132 | 10,000 |
| 2003/04/16 | 132 | 132 | 131 | 131 | 5,000 |
| 2003/04/15 | 132 | 132 | 132 | 132 | 23,000 |
| 2003/04/14 | 134 | 134 | 130 | 132 | 12,000 |
| 2003/04/11 | 135 | 135 | 132 | 132 | 27,000 |
| 2003/04/10 | 130 | 132 | 130 | 131 | 12,000 |
| 2003/04/09 | 131 | 133 | 130 | 133 | 9,000 |
| 2003/04/08 | 128 | 132 | 128 | 130 | 10,000 |
| 2003/04/07 | 130 | 130 | 127 | 128 | 17,000 |
| 2003/04/04 | 128 | 132 | 128 | 132 | 7,000 |
| 2003/04/03 | 131 | 132 | 129 | 132 | 14,000 |
| 2003/04/02 | 134 | 134 | 128 | 128 | 6,000 |
| 2003/04/01 | 128 | 128 | 128 | 128 | 1,000 |
| 2003/03/31 | 133 | 143 | 132 | 132 | 18,000 |
| 2003/03/28 | 132 | 132 | 132 | 132 | 2,000 |
| 2003/03/27 | 129 | 129 | 129 | 129 | 3,000 |
| 2003/03/26 | 134 | 134 | 129 | 129 | 6,000 |
| 2003/03/25 | 138 | 138 | 133 | 133 | 7,000 |
| 2003/03/24 | 132 | 135 | 132 | 135 | 6,000 |
| 2003/03/20 | 128 | 135 | 128 | 135 | 16,000 |
| 2003/03/19 | 129 | 129 | 126 | 126 | 15,000 |
| 2003/03/18 | 131 | 132 | 131 | 132 | 6,000 |
| 2003/03/17 | 129 | 129 | 129 | 129 | 5,000 |
| 2003/03/14 | 137 | 137 | 130 | 133 | 31,000 |
| 2003/03/13 | 128 | 132 | 128 | 132 | 5,000 |
| 2003/03/12 | 127 | 127 | 126 | 126 | 2,000 |
| 2003/03/11 | 129 | 129 | 124 | 125 | 17,000 |
| 2003/03/10 | 130 | 132 | 128 | 132 | 12,000 |
| 2003/03/07 | 137 | 137 | 135 | 136 | 21,000 |
| 2003/03/06 | 137 | 138 | 137 | 138 | 7,000 |
| 2003/03/05 | 137 | 137 | 136 | 136 | 13,000 |
| 2003/03/04 | 138 | 140 | 138 | 138 | 27,000 |
| 2003/03/03 | 141 | 141 | 135 | 136 | 16,000 |
| 2003/02/28 | 135 | 135 | 132 | 133 | 13,000 |
| 2003/02/27 | 136 | 137 | 132 | 134 | 37,000 |
| 2003/02/26 | 136 | 138 | 135 | 135 | 17,000 |
| 2003/02/25 | 138 | 138 | 135 | 135 | 14,000 |
| 2003/02/24 | 141 | 144 | 136 | 138 | 18,000 |
| 2003/02/21 | 145 | 145 | 141 | 141 | 4,000 |
| 2003/02/20 | 143 | 144 | 140 | 143 | 39,000 |
| 2003/02/19 | 148 | 150 | 143 | 143 | 22,000 |
| 2003/02/18 | 150 | 150 | 146 | 148 | 17,000 |
| 2003/02/17 | 154 | 154 | 149 | 149 | 32,000 |
| 2003/02/14 | 151 | 153 | 146 | 150 | 52,000 |
| 2003/02/13 | 149 | 150 | 146 | 150 | 19,000 |
| 2003/02/12 | 140 | 148 | 140 | 146 | 39,000 |
| 2003/02/10 | 138 | 140 | 138 | 140 | 8,000 |
| 2003/02/07 | 139 | 139 | 139 | 139 | 1,000 |
| 2003/02/06 | 138 | 139 | 137 | 137 | 18,000 |
| 2003/02/05 | 134 | 137 | 134 | 137 | 5,000 |
| 2003/02/04 | 132 | 133 | 132 | 133 | 8,000 |
| 2003/02/03 | 129 | 135 | 129 | 132 | 4,000 |
| 2003/01/31 | 131 | 132 | 129 | 129 | 13,000 |
| 2003/01/30 | 132 | 133 | 132 | 133 | 2,000 |
| 2003/01/29 | 136 | 136 | 135 | 135 | 23,000 |
| 2003/01/28 | 136 | 136 | 136 | 136 | 4,000 |
| 2003/01/27 | 140 | 140 | 135 | 136 | 16,000 |
| 2003/01/24 | 140 | 141 | 138 | 140 | 24,000 |
| 2003/01/23 | 140 | 140 | 138 | 140 | 11,000 |
| 2003/01/22 | 141 | 141 | 139 | 139 | 9,000 |
| 2003/01/21 | 136 | 141 | 135 | 141 | 9,000 |
| 2003/01/20 | 137 | 140 | 135 | 135 | 14,000 |
| 2003/01/17 | 134 | 137 | 134 | 137 | 8,000 |
| 2003/01/16 | 134 | 139 | 134 | 139 | 8,000 |
| 2003/01/15 | 135 | 139 | 134 | 139 | 23,000 |
| 2003/01/14 | 132 | 133 | 130 | 133 | 17,000 |
| 2003/01/10 | 128 | 130 | 128 | 130 | 7,000 |
| 2003/01/09 | 126 | 127 | 126 | 127 | 3,000 |
| 2003/01/08 | 127 | 127 | 126 | 126 | 8,000 |
| 2003/01/07 | 128 | 130 | 126 | 126 | 6,000 |
| 2003/01/06 | 129 | 129 | 128 | 128 | 10,000 |