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 |
|---|---|---|---|---|---|
| 2006/12/29 | 454 | 458 | 451 | 458 | 7,000 |
| 2006/12/28 | 455 | 459 | 452 | 456 | 12,000 |
| 2006/12/27 | 455 | 460 | 444 | 460 | 35,000 |
| 2006/12/26 | 432 | 435 | 432 | 435 | 17,000 |
| 2006/12/25 | 430 | 432 | 428 | 430 | 15,000 |
| 2006/12/22 | 434 | 435 | 430 | 430 | 25,000 |
| 2006/12/21 | 435 | 436 | 434 | 435 | 16,000 |
| 2006/12/20 | 429 | 435 | 429 | 435 | 3,000 |
| 2006/12/19 | 437 | 437 | 428 | 428 | 50,000 |
| 2006/12/18 | 440 | 448 | 440 | 442 | 26,000 |
| 2006/12/15 | 447 | 447 | 444 | 446 | 33,000 |
| 2006/12/14 | 441 | 443 | 441 | 442 | 13,000 |
| 2006/12/13 | 444 | 445 | 443 | 444 | 36,000 |
| 2006/12/12 | 435 | 440 | 434 | 434 | 31,000 |
| 2006/12/11 | 430 | 432 | 428 | 432 | 29,000 |
| 2006/12/08 | 435 | 439 | 431 | 435 | 33,000 |
| 2006/12/07 | 445 | 449 | 445 | 445 | 47,000 |
| 2006/12/06 | 460 | 460 | 452 | 452 | 25,000 |
| 2006/12/05 | 461 | 461 | 460 | 460 | 6,000 |
| 2006/12/04 | 462 | 464 | 461 | 461 | 16,000 |
| 2006/12/01 | 471 | 471 | 461 | 465 | 52,000 |
| 2006/11/30 | 465 | 485 | 465 | 485 | 25,000 |
| 2006/11/29 | 471 | 471 | 466 | 470 | 6,000 |
| 2006/11/28 | 461 | 471 | 461 | 471 | 8,000 |
| 2006/11/27 | 469 | 469 | 469 | 469 | 5,000 |
| 2006/11/24 | 463 | 470 | 463 | 464 | 10,000 |
| 2006/11/22 | 468 | 472 | 468 | 472 | 3,000 |
| 2006/11/21 | 463 | 472 | 461 | 463 | 12,000 |
| 2006/11/20 | 478 | 478 | 463 | 473 | 17,000 |
| 2006/11/17 | 463 | 463 | 463 | 463 | 4,000 |
| 2006/11/16 | 462 | 465 | 459 | 459 | 17,000 |
| 2006/11/15 | 462 | 463 | 458 | 459 | 24,000 |
| 2006/11/14 | 457 | 458 | 448 | 458 | 34,000 |
| 2006/11/13 | 464 | 464 | 454 | 455 | 16,000 |
| 2006/11/10 | 475 | 475 | 460 | 465 | 25,000 |
| 2006/11/09 | 495 | 495 | 480 | 480 | 25,000 |
| 2006/11/08 | 493 | 501 | 486 | 493 | 45,000 |
| 2006/11/07 | 495 | 500 | 495 | 497 | 12,000 |
| 2006/11/06 | 500 | 500 | 500 | 500 | 4,000 |
| 2006/11/02 | 501 | 502 | 501 | 501 | 10,000 |
| 2006/10/31 | 502 | 510 | 501 | 510 | 15,000 |
| 2006/10/30 | 503 | 503 | 502 | 502 | 7,000 |
| 2006/10/27 | 509 | 509 | 502 | 503 | 58,000 |
| 2006/10/26 | 506 | 506 | 501 | 503 | 59,000 |
| 2006/10/25 | 508 | 508 | 504 | 504 | 37,000 |
| 2006/10/24 | 507 | 510 | 507 | 508 | 33,000 |
| 2006/10/23 | 505 | 508 | 504 | 508 | 34,000 |
| 2006/10/20 | 506 | 508 | 504 | 508 | 24,000 |
| 2006/10/19 | 511 | 511 | 501 | 508 | 121,000 |
| 2006/10/18 | 509 | 515 | 509 | 515 | 31,000 |
| 2006/10/17 | 510 | 511 | 510 | 510 | 12,000 |
| 2006/10/16 | 512 | 516 | 510 | 510 | 23,000 |
| 2006/10/13 | 508 | 510 | 505 | 506 | 78,000 |
| 2006/10/12 | 523 | 523 | 510 | 511 | 54,000 |
| 2006/10/11 | 525 | 527 | 523 | 523 | 51,000 |
| 2006/10/10 | 533 | 533 | 527 | 527 | 43,000 |
| 2006/10/06 | 543 | 543 | 533 | 533 | 29,000 |
| 2006/10/05 | 549 | 555 | 543 | 543 | 56,000 |
| 2006/10/04 | 555 | 555 | 547 | 550 | 28,000 |
| 2006/10/03 | 550 | 550 | 549 | 549 | 31,000 |
| 2006/10/02 | 545 | 550 | 544 | 550 | 59,000 |
| 2006/09/29 | 532 | 540 | 532 | 539 | 25,000 |
| 2006/09/28 | 533 | 537 | 533 | 537 | 11,000 |
| 2006/09/27 | 531 | 535 | 530 | 531 | 60,000 |
| 2006/09/26 | 530 | 531 | 530 | 531 | 18,000 |
| 2006/09/25 | 537 | 538 | 530 | 534 | 35,000 |
| 2006/09/22 | 533 | 535 | 525 | 525 | 41,000 |
| 2006/09/21 | 522 | 535 | 522 | 535 | 26,000 |
| 2006/09/20 | 519 | 525 | 519 | 525 | 11,000 |
| 2006/09/19 | 529 | 530 | 520 | 521 | 29,000 |
| 2006/09/15 | 517 | 525 | 517 | 525 | 16,000 |
| 2006/09/14 | 515 | 523 | 515 | 517 | 28,000 |
| 2006/09/13 | 516 | 516 | 515 | 515 | 2,000 |
| 2006/09/12 | 513 | 514 | 513 | 514 | 2,000 |
| 2006/09/11 | 518 | 518 | 512 | 518 | 17,000 |
| 2006/09/08 | 515 | 518 | 515 | 518 | 2,000 |
| 2006/09/07 | 517 | 518 | 515 | 518 | 7,000 |
| 2006/09/06 | 512 | 518 | 511 | 518 | 16,000 |
| 2006/09/05 | 514 | 517 | 514 | 514 | 11,000 |
| 2006/09/04 | 513 | 522 | 513 | 522 | 3,000 |
| 2006/09/01 | 515 | 522 | 510 | 522 | 19,000 |
| 2006/08/31 | 514 | 522 | 513 | 517 | 14,000 |
| 2006/08/30 | 510 | 520 | 510 | 513 | 13,000 |
| 2006/08/29 | 512 | 518 | 510 | 513 | 14,000 |
| 2006/08/28 | 511 | 515 | 510 | 515 | 11,000 |
| 2006/08/25 | 530 | 530 | 520 | 520 | 18,000 |
| 2006/08/24 | 524 | 524 | 506 | 524 | 20,000 |
| 2006/08/23 | 527 | 530 | 524 | 524 | 23,000 |
| 2006/08/22 | 530 | 530 | 520 | 529 | 25,000 |
| 2006/08/21 | 505 | 530 | 505 | 530 | 30,000 |
| 2006/08/18 | 510 | 510 | 503 | 503 | 30,000 |
| 2006/08/17 | 510 | 510 | 505 | 506 | 8,000 |
| 2006/08/16 | 504 | 508 | 504 | 506 | 5,000 |
| 2006/08/15 | 501 | 510 | 501 | 510 | 19,000 |
| 2006/08/14 | 504 | 509 | 502 | 502 | 10,000 |
| 2006/08/11 | 503 | 503 | 501 | 503 | 11,000 |
| 2006/08/10 | 507 | 507 | 503 | 503 | 3,000 |
| 2006/08/09 | 508 | 509 | 501 | 501 | 16,000 |
| 2006/08/08 | 502 | 502 | 502 | 502 | 3,000 |
| 2006/08/07 | 502 | 502 | 501 | 501 | 2,000 |
| 2006/08/04 | 508 | 510 | 505 | 509 | 21,000 |
| 2006/08/03 | 502 | 507 | 500 | 507 | 14,000 |
| 2006/08/02 | 499 | 500 | 499 | 500 | 19,000 |
| 2006/08/01 | 501 | 501 | 499 | 499 | 21,000 |
| 2006/07/31 | 504 | 508 | 498 | 500 | 23,000 |
| 2006/07/28 | 499 | 514 | 495 | 514 | 47,000 |
| 2006/07/27 | 510 | 510 | 500 | 509 | 62,000 |
| 2006/07/26 | 502 | 504 | 500 | 500 | 18,000 |
| 2006/07/25 | 508 | 509 | 500 | 509 | 18,000 |
| 2006/07/24 | 508 | 508 | 497 | 508 | 26,000 |
| 2006/07/21 | 496 | 506 | 490 | 506 | 25,000 |
| 2006/07/20 | 499 | 502 | 496 | 500 | 7,000 |
| 2006/07/19 | 483 | 499 | 483 | 499 | 34,000 |
| 2006/07/18 | 492 | 504 | 492 | 493 | 24,000 |
| 2006/07/14 | 512 | 512 | 503 | 510 | 20,000 |
| 2006/07/13 | 490 | 510 | 490 | 510 | 24,000 |
| 2006/07/12 | 496 | 510 | 495 | 505 | 24,000 |
| 2006/07/11 | 490 | 499 | 490 | 498 | 5,000 |
| 2006/07/10 | 484 | 489 | 482 | 489 | 7,000 |
| 2006/07/07 | 498 | 504 | 498 | 504 | 15,000 |
| 2006/07/06 | 493 | 495 | 491 | 495 | 11,000 |
| 2006/07/05 | 491 | 495 | 490 | 495 | 7,000 |
| 2006/07/04 | 501 | 501 | 495 | 495 | 23,000 |
| 2006/07/03 | 501 | 502 | 501 | 501 | 4,000 |
| 2006/06/30 | 505 | 509 | 502 | 503 | 6,000 |
| 2006/06/29 | 495 | 510 | 495 | 503 | 24,000 |
| 2006/06/28 | 502 | 505 | 495 | 495 | 4,000 |
| 2006/06/27 | 502 | 510 | 500 | 505 | 30,000 |
| 2006/06/26 | 502 | 510 | 500 | 502 | 24,000 |
| 2006/06/23 | 501 | 510 | 497 | 510 | 21,000 |
| 2006/06/22 | 498 | 510 | 493 | 509 | 30,000 |
| 2006/06/21 | 501 | 501 | 500 | 500 | 2,000 |
| 2006/06/20 | 501 | 510 | 500 | 500 | 17,000 |
| 2006/06/19 | 505 | 509 | 495 | 495 | 14,000 |
| 2006/06/16 | 499 | 520 | 499 | 504 | 67,000 |
| 2006/06/15 | 500 | 505 | 500 | 505 | 32,000 |
| 2006/06/14 | 473 | 500 | 472 | 488 | 24,000 |
| 2006/06/13 | 476 | 484 | 474 | 483 | 17,000 |
| 2006/06/12 | 471 | 480 | 470 | 472 | 32,000 |
| 2006/06/09 | 477 | 477 | 463 | 470 | 19,000 |
| 2006/06/08 | 468 | 468 | 448 | 453 | 40,000 |
| 2006/06/07 | 480 | 480 | 470 | 475 | 34,000 |
| 2006/06/06 | 472 | 488 | 472 | 481 | 41,000 |
| 2006/06/05 | 490 | 490 | 480 | 485 | 11,000 |
| 2006/06/02 | 500 | 500 | 490 | 490 | 35,000 |
| 2006/06/01 | 492 | 495 | 485 | 495 | 24,000 |
| 2006/05/31 | 495 | 498 | 490 | 490 | 36,000 |
| 2006/05/30 | 491 | 504 | 490 | 500 | 31,000 |
| 2006/05/29 | 490 | 497 | 490 | 490 | 53,000 |
| 2006/05/26 | 486 | 487 | 480 | 485 | 53,000 |
| 2006/05/25 | 477 | 485 | 476 | 476 | 48,000 |
| 2006/05/24 | 508 | 510 | 472 | 475 | 111,000 |
| 2006/05/23 | 516 | 516 | 509 | 512 | 40,000 |
| 2006/05/22 | 518 | 520 | 514 | 518 | 54,000 |
| 2006/05/19 | 508 | 518 | 507 | 508 | 64,000 |
| 2006/05/18 | 529 | 535 | 519 | 532 | 41,000 |
| 2006/05/17 | 544 | 544 | 528 | 542 | 34,000 |
| 2006/05/16 | 545 | 550 | 544 | 545 | 34,000 |
| 2006/05/15 | 553 | 553 | 540 | 549 | 36,000 |
| 2006/05/12 | 550 | 557 | 531 | 557 | 60,000 |
| 2006/05/11 | 548 | 573 | 548 | 560 | 94,000 |
| 2006/05/10 | 546 | 549 | 544 | 547 | 32,000 |
| 2006/05/09 | 540 | 547 | 540 | 544 | 45,000 |
| 2006/05/08 | 545 | 548 | 530 | 535 | 39,000 |
| 2006/05/02 | 540 | 550 | 535 | 539 | 31,000 |
| 2006/05/01 | 530 | 535 | 530 | 535 | 10,000 |
| 2006/04/28 | 542 | 550 | 540 | 540 | 46,000 |
| 2006/04/27 | 540 | 549 | 530 | 542 | 57,000 |
| 2006/04/26 | 540 | 550 | 535 | 542 | 37,000 |
| 2006/04/25 | 517 | 541 | 517 | 540 | 35,000 |
| 2006/04/24 | 533 | 533 | 517 | 524 | 65,000 |
| 2006/04/21 | 545 | 549 | 540 | 542 | 87,000 |
| 2006/04/20 | 545 | 550 | 543 | 545 | 61,000 |
| 2006/04/19 | 551 | 551 | 538 | 545 | 29,000 |
| 2006/04/18 | 539 | 550 | 533 | 550 | 92,000 |
| 2006/04/17 | 554 | 554 | 540 | 545 | 123,000 |
| 2006/04/14 | 549 | 555 | 540 | 549 | 117,000 |
| 2006/04/13 | 553 | 558 | 530 | 541 | 99,000 |
| 2006/04/12 | 544 | 555 | 544 | 547 | 113,000 |
| 2006/04/11 | 549 | 560 | 538 | 560 | 180,000 |
| 2006/04/10 | 528 | 549 | 511 | 549 | 200,000 |
| 2006/04/07 | 507 | 529 | 501 | 525 | 380,000 |
| 2006/04/06 | 479 | 515 | 479 | 515 | 355,000 |
| 2006/04/05 | 470 | 472 | 470 | 472 | 41,000 |
| 2006/04/04 | 470 | 473 | 465 | 470 | 62,000 |
| 2006/04/03 | 462 | 470 | 462 | 468 | 67,000 |
| 2006/03/31 | 464 | 467 | 460 | 461 | 47,000 |
| 2006/03/30 | 470 | 471 | 462 | 462 | 52,000 |
| 2006/03/29 | 456 | 462 | 456 | 460 | 14,000 |
| 2006/03/28 | 467 | 469 | 457 | 457 | 54,000 |
| 2006/03/27 | 468 | 468 | 451 | 461 | 32,000 |
| 2006/03/24 | 463 | 474 | 463 | 463 | 65,000 |
| 2006/03/23 | 475 | 484 | 467 | 467 | 152,000 |
| 2006/03/22 | 451 | 462 | 450 | 461 | 23,000 |
| 2006/03/20 | 462 | 464 | 451 | 453 | 43,000 |
| 2006/03/17 | 462 | 471 | 462 | 462 | 43,000 |
| 2006/03/16 | 464 | 468 | 464 | 465 | 34,000 |
| 2006/03/15 | 473 | 473 | 462 | 462 | 60,000 |
| 2006/03/14 | 465 | 469 | 463 | 464 | 36,000 |
| 2006/03/13 | 470 | 472 | 465 | 465 | 43,000 |
| 2006/03/10 | 460 | 467 | 459 | 466 | 63,000 |
| 2006/03/09 | 451 | 460 | 451 | 459 | 28,000 |
| 2006/03/08 | 458 | 460 | 455 | 455 | 55,000 |
| 2006/03/07 | 448 | 456 | 448 | 455 | 57,000 |
| 2006/03/06 | 444 | 448 | 444 | 448 | 30,000 |
| 2006/03/03 | 448 | 448 | 444 | 448 | 39,000 |
| 2006/03/02 | 442 | 450 | 440 | 450 | 60,000 |
| 2006/03/01 | 440 | 444 | 435 | 437 | 60,000 |
| 2006/02/28 | 436 | 444 | 435 | 441 | 34,000 |
| 2006/02/27 | 435 | 439 | 432 | 436 | 37,000 |
| 2006/02/24 | 428 | 428 | 422 | 425 | 20,000 |
| 2006/02/23 | 423 | 430 | 418 | 427 | 38,000 |
| 2006/02/22 | 410 | 423 | 410 | 423 | 22,000 |
| 2006/02/21 | 403 | 420 | 403 | 420 | 43,000 |
| 2006/02/20 | 416 | 416 | 400 | 403 | 53,000 |
| 2006/02/17 | 422 | 425 | 413 | 421 | 42,000 |
| 2006/02/16 | 420 | 426 | 420 | 421 | 44,000 |
| 2006/02/15 | 441 | 441 | 430 | 430 | 33,000 |
| 2006/02/14 | 415 | 426 | 414 | 416 | 34,000 |
| 2006/02/13 | 444 | 444 | 429 | 430 | 33,000 |
| 2006/02/10 | 453 | 453 | 445 | 445 | 38,000 |
| 2006/02/09 | 454 | 460 | 452 | 452 | 18,000 |
| 2006/02/08 | 461 | 461 | 452 | 452 | 27,000 |
| 2006/02/07 | 469 | 469 | 455 | 461 | 28,000 |
| 2006/02/06 | 451 | 461 | 451 | 461 | 86,000 |
| 2006/02/03 | 456 | 456 | 449 | 451 | 66,000 |
| 2006/02/02 | 468 | 468 | 454 | 458 | 98,000 |
| 2006/02/01 | 461 | 486 | 457 | 464 | 209,000 |
| 2006/01/31 | 448 | 463 | 441 | 462 | 271,000 |
| 2006/01/30 | 450 | 450 | 440 | 443 | 81,000 |
| 2006/01/27 | 437 | 439 | 434 | 438 | 65,000 |
| 2006/01/26 | 426 | 438 | 426 | 433 | 28,000 |
| 2006/01/25 | 425 | 429 | 423 | 426 | 29,000 |
| 2006/01/24 | 410 | 432 | 410 | 424 | 76,000 |
| 2006/01/23 | 426 | 428 | 420 | 420 | 41,000 |
| 2006/01/20 | 430 | 436 | 427 | 433 | 88,000 |
| 2006/01/19 | 410 | 430 | 410 | 428 | 69,000 |
| 2006/01/18 | 446 | 446 | 406 | 418 | 99,000 |
| 2006/01/17 | 455 | 458 | 450 | 450 | 69,000 |
| 2006/01/16 | 454 | 460 | 454 | 457 | 91,000 |
| 2006/01/13 | 458 | 460 | 453 | 453 | 95,000 |
| 2006/01/12 | 456 | 458 | 450 | 456 | 162,000 |
| 2006/01/11 | 450 | 454 | 449 | 454 | 42,000 |
| 2006/01/10 | 454 | 457 | 447 | 449 | 116,000 |
| 2006/01/06 | 452 | 460 | 448 | 451 | 197,000 |
| 2006/01/05 | 442 | 450 | 442 | 447 | 61,000 |
| 2006/01/04 | 435 | 442 | 435 | 442 | 18,000 |