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 |
|---|---|---|---|---|---|
| 2005/12/30 | 433 | 437 | 432 | 434 | 30,000 |
| 2005/12/29 | 436 | 437 | 432 | 437 | 46,000 |
| 2005/12/28 | 432 | 434 | 430 | 432 | 31,000 |
| 2005/12/27 | 433 | 435 | 425 | 432 | 56,000 |
| 2005/12/26 | 435 | 435 | 423 | 423 | 41,000 |
| 2005/12/22 | 432 | 436 | 423 | 436 | 88,000 |
| 2005/12/21 | 435 | 435 | 429 | 432 | 36,000 |
| 2005/12/20 | 428 | 435 | 428 | 435 | 59,000 |
| 2005/12/19 | 430 | 437 | 427 | 430 | 43,000 |
| 2005/12/16 | 436 | 437 | 429 | 434 | 97,000 |
| 2005/12/15 | 427 | 447 | 425 | 439 | 251,000 |
| 2005/12/14 | 417 | 432 | 416 | 423 | 232,000 |
| 2005/12/13 | 415 | 415 | 408 | 413 | 36,000 |
| 2005/12/12 | 409 | 415 | 405 | 415 | 54,000 |
| 2005/12/09 | 398 | 409 | 398 | 409 | 68,000 |
| 2005/12/08 | 409 | 409 | 395 | 396 | 97,000 |
| 2005/12/07 | 400 | 410 | 400 | 407 | 73,000 |
| 2005/12/06 | 414 | 414 | 404 | 404 | 88,000 |
| 2005/12/05 | 410 | 415 | 404 | 409 | 148,000 |
| 2005/12/02 | 413 | 413 | 406 | 406 | 83,000 |
| 2005/12/01 | 412 | 413 | 405 | 413 | 110,000 |
| 2005/11/30 | 419 | 419 | 408 | 412 | 104,000 |
| 2005/11/29 | 418 | 419 | 408 | 419 | 101,000 |
| 2005/11/28 | 410 | 417 | 409 | 415 | 129,000 |
| 2005/11/25 | 410 | 410 | 406 | 408 | 84,000 |
| 2005/11/24 | 415 | 415 | 406 | 406 | 84,000 |
| 2005/11/22 | 409 | 410 | 402 | 408 | 37,000 |
| 2005/11/21 | 408 | 416 | 406 | 406 | 86,000 |
| 2005/11/18 | 411 | 411 | 407 | 407 | 38,000 |
| 2005/11/17 | 411 | 411 | 410 | 411 | 36,000 |
| 2005/11/16 | 411 | 412 | 407 | 412 | 67,000 |
| 2005/11/15 | 415 | 415 | 411 | 412 | 67,000 |
| 2005/11/14 | 425 | 429 | 410 | 410 | 169,000 |
| 2005/11/11 | 406 | 439 | 405 | 419 | 496,000 |
| 2005/11/10 | 405 | 410 | 390 | 406 | 141,000 |
| 2005/11/09 | 400 | 410 | 399 | 404 | 199,000 |
| 2005/11/08 | 391 | 399 | 388 | 397 | 110,000 |
| 2005/11/07 | 392 | 392 | 388 | 388 | 27,000 |
| 2005/11/04 | 388 | 392 | 384 | 392 | 48,000 |
| 2005/11/02 | 392 | 395 | 387 | 387 | 34,000 |
| 2005/11/01 | 391 | 392 | 390 | 392 | 23,000 |
| 2005/10/31 | 392 | 393 | 390 | 392 | 25,000 |
| 2005/10/28 | 390 | 393 | 385 | 392 | 55,000 |
| 2005/10/27 | 386 | 394 | 385 | 393 | 55,000 |
| 2005/10/26 | 389 | 389 | 385 | 385 | 31,000 |
| 2005/10/25 | 390 | 390 | 386 | 389 | 37,000 |
| 2005/10/24 | 390 | 391 | 387 | 391 | 54,000 |
| 2005/10/21 | 383 | 387 | 380 | 387 | 39,000 |
| 2005/10/20 | 379 | 390 | 379 | 384 | 87,000 |
| 2005/10/19 | 374 | 378 | 370 | 378 | 116,000 |
| 2005/10/18 | 388 | 389 | 373 | 374 | 114,000 |
| 2005/10/17 | 393 | 394 | 385 | 385 | 44,000 |
| 2005/10/14 | 393 | 393 | 384 | 389 | 39,000 |
| 2005/10/13 | 385 | 392 | 382 | 389 | 45,000 |
| 2005/10/12 | 388 | 390 | 385 | 385 | 55,000 |
| 2005/10/11 | 394 | 396 | 393 | 393 | 56,000 |
| 2005/10/07 | 392 | 397 | 384 | 397 | 198,000 |
| 2005/10/06 | 380 | 392 | 380 | 392 | 118,000 |
| 2005/10/05 | 389 | 392 | 385 | 391 | 115,000 |
| 2005/10/04 | 380 | 397 | 379 | 386 | 324,000 |
| 2005/10/03 | 367 | 380 | 360 | 380 | 176,000 |
| 2005/09/30 | 360 | 370 | 360 | 366 | 65,000 |
| 2005/09/29 | 361 | 361 | 355 | 360 | 22,000 |
| 2005/09/28 | 360 | 362 | 350 | 359 | 29,000 |
| 2005/09/27 | 364 | 364 | 350 | 360 | 53,000 |
| 2005/09/26 | 369 | 369 | 366 | 366 | 19,000 |
| 2005/09/22 | 367 | 372 | 366 | 366 | 38,000 |
| 2005/09/21 | 366 | 370 | 366 | 368 | 68,000 |
| 2005/09/20 | 370 | 370 | 364 | 367 | 50,000 |
| 2005/09/16 | 366 | 369 | 365 | 369 | 25,000 |
| 2005/09/15 | 365 | 373 | 364 | 371 | 119,000 |
| 2005/09/14 | 360 | 374 | 358 | 366 | 133,000 |
| 2005/09/13 | 360 | 360 | 356 | 357 | 36,000 |
| 2005/09/12 | 365 | 365 | 356 | 362 | 55,000 |
| 2005/09/09 | 354 | 358 | 354 | 356 | 13,000 |
| 2005/09/08 | 355 | 355 | 355 | 355 | 9,000 |
| 2005/09/07 | 361 | 365 | 357 | 360 | 47,000 |
| 2005/09/06 | 360 | 365 | 359 | 360 | 56,000 |
| 2005/09/05 | 355 | 360 | 353 | 356 | 33,000 |
| 2005/09/02 | 354 | 357 | 353 | 353 | 22,000 |
| 2005/09/01 | 358 | 358 | 350 | 354 | 13,000 |
| 2005/08/31 | 361 | 361 | 348 | 350 | 33,000 |
| 2005/08/30 | 359 | 359 | 356 | 356 | 5,000 |
| 2005/08/29 | 362 | 362 | 360 | 360 | 26,000 |
| 2005/08/26 | 362 | 368 | 360 | 363 | 69,000 |
| 2005/08/25 | 369 | 369 | 363 | 363 | 30,000 |
| 2005/08/24 | 362 | 367 | 362 | 362 | 6,000 |
| 2005/08/23 | 362 | 366 | 360 | 364 | 25,000 |
| 2005/08/22 | 369 | 369 | 361 | 361 | 47,000 |
| 2005/08/19 | 365 | 370 | 365 | 370 | 39,000 |
| 2005/08/18 | 367 | 367 | 365 | 365 | 5,000 |
| 2005/08/17 | 365 | 370 | 364 | 370 | 41,000 |
| 2005/08/16 | 373 | 373 | 363 | 363 | 25,000 |
| 2005/08/15 | 369 | 372 | 368 | 369 | 69,000 |
| 2005/08/12 | 360 | 374 | 360 | 366 | 153,000 |
| 2005/08/11 | 360 | 360 | 352 | 353 | 19,000 |
| 2005/08/10 | 358 | 362 | 358 | 358 | 26,000 |
| 2005/08/09 | 353 | 356 | 346 | 356 | 43,000 |
| 2005/08/08 | 340 | 350 | 340 | 349 | 13,000 |
| 2005/08/05 | 350 | 352 | 346 | 346 | 24,000 |
| 2005/08/04 | 354 | 354 | 345 | 350 | 77,000 |
| 2005/08/03 | 353 | 359 | 352 | 354 | 25,000 |
| 2005/08/02 | 359 | 362 | 355 | 355 | 65,000 |
| 2005/08/01 | 362 | 364 | 359 | 359 | 39,000 |
| 2005/07/29 | 365 | 370 | 357 | 362 | 49,000 |
| 2005/07/28 | 378 | 379 | 366 | 366 | 112,000 |
| 2005/07/27 | 390 | 398 | 380 | 385 | 441,000 |
| 2005/07/26 | 360 | 375 | 360 | 375 | 112,000 |
| 2005/07/25 | 355 | 364 | 355 | 364 | 25,000 |
| 2005/07/22 | 358 | 368 | 357 | 357 | 158,000 |
| 2005/07/21 | 351 | 357 | 350 | 356 | 40,000 |
| 2005/07/20 | 350 | 358 | 348 | 350 | 88,000 |
| 2005/07/19 | 345 | 352 | 345 | 351 | 26,000 |
| 2005/07/15 | 352 | 355 | 350 | 350 | 70,000 |
| 2005/07/14 | 343 | 350 | 340 | 349 | 63,000 |
| 2005/07/13 | 336 | 342 | 336 | 341 | 24,000 |
| 2005/07/12 | 338 | 342 | 333 | 340 | 19,000 |
| 2005/07/11 | 345 | 345 | 337 | 343 | 27,000 |
| 2005/07/08 | 337 | 345 | 337 | 343 | 40,000 |
| 2005/07/07 | 342 | 342 | 330 | 342 | 20,000 |
| 2005/07/06 | 347 | 347 | 344 | 346 | 37,000 |
| 2005/07/05 | 353 | 355 | 347 | 347 | 15,000 |
| 2005/07/04 | 345 | 354 | 345 | 354 | 55,000 |
| 2005/07/01 | 340 | 352 | 340 | 350 | 48,000 |
| 2005/06/30 | 341 | 343 | 331 | 340 | 107,000 |
| 2005/06/29 | 345 | 346 | 343 | 344 | 80,000 |
| 2005/06/28 | 345 | 348 | 341 | 345 | 49,000 |
| 2005/06/27 | 346 | 347 | 337 | 347 | 36,000 |
| 2005/06/24 | 348 | 348 | 343 | 346 | 39,000 |
| 2005/06/23 | 344 | 353 | 340 | 353 | 54,000 |
| 2005/06/22 | 347 | 352 | 345 | 346 | 66,000 |
| 2005/06/21 | 348 | 352 | 348 | 350 | 14,000 |
| 2005/06/20 | 360 | 360 | 346 | 354 | 45,000 |
| 2005/06/17 | 355 | 356 | 344 | 350 | 56,000 |
| 2005/06/16 | 347 | 361 | 345 | 357 | 256,000 |
| 2005/06/15 | 345 | 347 | 343 | 345 | 57,000 |
| 2005/06/14 | 339 | 346 | 339 | 343 | 50,000 |
| 2005/06/13 | 338 | 339 | 333 | 339 | 30,000 |
| 2005/06/10 | 330 | 337 | 330 | 337 | 39,000 |
| 2005/06/09 | 332 | 335 | 332 | 334 | 23,000 |
| 2005/06/08 | 329 | 340 | 325 | 335 | 103,000 |
| 2005/06/07 | 333 | 337 | 331 | 334 | 70,000 |
| 2005/06/06 | 330 | 339 | 329 | 337 | 156,000 |
| 2005/06/03 | 317 | 345 | 317 | 337 | 367,000 |
| 2005/06/02 | 300 | 317 | 296 | 312 | 200,000 |
| 2005/06/01 | 290 | 304 | 290 | 300 | 77,000 |
| 2005/05/31 | 295 | 295 | 289 | 292 | 110,000 |
| 2005/05/30 | 291 | 296 | 291 | 294 | 86,000 |
| 2005/05/27 | 295 | 295 | 289 | 295 | 42,000 |
| 2005/05/26 | 290 | 296 | 287 | 296 | 40,000 |
| 2005/05/25 | 304 | 304 | 290 | 290 | 74,000 |
| 2005/05/24 | 309 | 315 | 304 | 304 | 80,000 |
| 2005/05/23 | 347 | 347 | 314 | 314 | 98,000 |
| 2005/05/20 | 342 | 348 | 342 | 345 | 17,000 |
| 2005/05/19 | 345 | 350 | 335 | 341 | 51,000 |
| 2005/05/18 | 341 | 341 | 340 | 341 | 19,000 |
| 2005/05/17 | 347 | 354 | 332 | 340 | 75,000 |
| 2005/05/16 | 356 | 360 | 350 | 350 | 56,000 |
| 2005/05/13 | 370 | 371 | 358 | 358 | 79,000 |
| 2005/05/12 | 373 | 374 | 365 | 365 | 81,000 |
| 2005/05/11 | 362 | 385 | 361 | 374 | 264,000 |
| 2005/05/10 | 361 | 365 | 358 | 362 | 102,000 |
| 2005/05/09 | 355 | 357 | 349 | 357 | 61,000 |
| 2005/05/06 | 350 | 353 | 349 | 350 | 18,000 |
| 2005/05/02 | 356 | 356 | 345 | 347 | 16,000 |
| 2005/04/28 | 340 | 350 | 338 | 350 | 71,000 |
| 2005/04/27 | 347 | 347 | 341 | 341 | 35,000 |
| 2005/04/26 | 349 | 349 | 347 | 347 | 5,000 |
| 2005/04/25 | 345 | 348 | 341 | 347 | 23,000 |
| 2005/04/22 | 350 | 350 | 342 | 349 | 54,000 |
| 2005/04/21 | 341 | 343 | 340 | 342 | 50,000 |
| 2005/04/20 | 357 | 357 | 349 | 350 | 71,000 |
| 2005/04/19 | 340 | 350 | 339 | 350 | 61,000 |
| 2005/04/18 | 336 | 339 | 331 | 336 | 125,000 |
| 2005/04/15 | 348 | 353 | 347 | 350 | 91,000 |
| 2005/04/14 | 348 | 356 | 345 | 356 | 88,000 |
| 2005/04/13 | 351 | 355 | 348 | 351 | 58,000 |
| 2005/04/12 | 361 | 363 | 348 | 351 | 102,000 |
| 2005/04/11 | 362 | 367 | 359 | 364 | 115,000 |
| 2005/04/08 | 367 | 373 | 366 | 370 | 112,000 |
| 2005/04/07 | 374 | 374 | 362 | 370 | 201,000 |
| 2005/04/06 | 360 | 384 | 360 | 370 | 602,000 |
| 2005/04/05 | 361 | 361 | 351 | 357 | 163,000 |
| 2005/04/04 | 349 | 367 | 349 | 358 | 402,000 |
| 2005/04/01 | 339 | 358 | 337 | 349 | 303,000 |
| 2005/03/31 | 331 | 340 | 331 | 339 | 58,000 |
| 2005/03/30 | 326 | 335 | 322 | 331 | 74,000 |
| 2005/03/29 | 327 | 330 | 321 | 326 | 42,000 |
| 2005/03/28 | 326 | 331 | 326 | 326 | 28,000 |
| 2005/03/25 | 344 | 345 | 333 | 333 | 92,000 |
| 2005/03/24 | 343 | 345 | 335 | 343 | 81,000 |
| 2005/03/23 | 345 | 345 | 339 | 343 | 116,000 |
| 2005/03/22 | 341 | 345 | 341 | 345 | 141,000 |
| 2005/03/18 | 330 | 346 | 330 | 340 | 320,000 |
| 2005/03/17 | 327 | 333 | 325 | 325 | 72,000 |
| 2005/03/16 | 332 | 334 | 327 | 331 | 40,000 |
| 2005/03/15 | 337 | 340 | 331 | 331 | 74,000 |
| 2005/03/14 | 335 | 338 | 334 | 337 | 84,000 |
| 2005/03/11 | 331 | 335 | 330 | 335 | 245,000 |
| 2005/03/10 | 325 | 332 | 325 | 330 | 84,000 |
| 2005/03/09 | 325 | 327 | 324 | 326 | 55,000 |
| 2005/03/08 | 331 | 332 | 323 | 325 | 71,000 |
| 2005/03/07 | 335 | 336 | 332 | 333 | 82,000 |
| 2005/03/04 | 330 | 334 | 327 | 334 | 151,000 |
| 2005/03/03 | 330 | 337 | 326 | 331 | 435,000 |
| 2005/03/02 | 318 | 328 | 317 | 325 | 292,000 |
| 2005/03/01 | 311 | 316 | 309 | 313 | 203,000 |
| 2005/02/28 | 315 | 316 | 310 | 316 | 118,000 |
| 2005/02/25 | 312 | 313 | 308 | 312 | 62,000 |
| 2005/02/24 | 313 | 313 | 307 | 307 | 68,000 |
| 2005/02/23 | 302 | 314 | 300 | 313 | 93,000 |
| 2005/02/22 | 307 | 307 | 299 | 303 | 79,000 |
| 2005/02/21 | 310 | 310 | 305 | 307 | 77,000 |
| 2005/02/18 | 306 | 308 | 302 | 307 | 87,000 |
| 2005/02/17 | 308 | 308 | 305 | 305 | 34,000 |
| 2005/02/16 | 311 | 313 | 308 | 308 | 36,000 |
| 2005/02/15 | 308 | 308 | 305 | 306 | 32,000 |
| 2005/02/14 | 310 | 313 | 303 | 303 | 54,000 |
| 2005/02/10 | 310 | 312 | 306 | 312 | 19,000 |
| 2005/02/09 | 309 | 315 | 308 | 311 | 25,000 |
| 2005/02/08 | 318 | 318 | 307 | 312 | 39,000 |
| 2005/02/07 | 321 | 322 | 312 | 318 | 139,000 |
| 2005/02/04 | 298 | 323 | 298 | 322 | 433,000 |
| 2005/02/03 | 297 | 298 | 297 | 298 | 47,000 |
| 2005/02/02 | 298 | 300 | 297 | 298 | 61,000 |
| 2005/02/01 | 298 | 300 | 292 | 297 | 36,000 |
| 2005/01/31 | 294 | 298 | 290 | 297 | 67,000 |
| 2005/01/28 | 296 | 296 | 293 | 294 | 20,000 |
| 2005/01/27 | 300 | 303 | 296 | 297 | 91,000 |
| 2005/01/26 | 285 | 295 | 285 | 294 | 69,000 |
| 2005/01/25 | 285 | 285 | 283 | 283 | 24,000 |
| 2005/01/24 | 284 | 286 | 283 | 285 | 13,000 |
| 2005/01/21 | 285 | 286 | 284 | 284 | 21,000 |
| 2005/01/20 | 287 | 287 | 286 | 286 | 10,000 |
| 2005/01/19 | 288 | 291 | 287 | 288 | 63,000 |
| 2005/01/18 | 290 | 290 | 285 | 286 | 33,000 |
| 2005/01/17 | 291 | 291 | 285 | 288 | 47,000 |
| 2005/01/14 | 294 | 294 | 288 | 291 | 34,000 |
| 2005/01/13 | 293 | 298 | 293 | 295 | 61,000 |
| 2005/01/12 | 293 | 293 | 291 | 293 | 24,000 |
| 2005/01/11 | 290 | 296 | 290 | 293 | 50,000 |
| 2005/01/07 | 286 | 290 | 286 | 288 | 39,000 |
| 2005/01/06 | 284 | 287 | 281 | 286 | 25,000 |
| 2005/01/05 | 283 | 285 | 283 | 284 | 21,000 |
| 2005/01/04 | 280 | 284 | 280 | 282 | 19,000 |