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 |
|---|---|---|---|---|---|
| 2008/12/30 | 197 | 200 | 197 | 200 | 6,000 |
| 2008/12/29 | 194 | 200 | 194 | 200 | 6,000 |
| 2008/12/26 | 200 | 200 | 193 | 193 | 73,000 |
| 2008/12/25 | 181 | 184 | 181 | 184 | 8,000 |
| 2008/12/24 | 180 | 181 | 180 | 180 | 21,000 |
| 2008/12/22 | 181 | 181 | 180 | 180 | 3,000 |
| 2008/12/19 | 180 | 180 | 180 | 180 | 17,000 |
| 2008/12/18 | 180 | 181 | 180 | 180 | 14,000 |
| 2008/12/17 | 181 | 181 | 178 | 181 | 17,000 |
| 2008/12/16 | 182 | 182 | 179 | 181 | 14,000 |
| 2008/12/15 | 195 | 195 | 182 | 186 | 36,000 |
| 2008/12/12 | 185 | 185 | 180 | 180 | 16,000 |
| 2008/12/11 | 184 | 184 | 179 | 180 | 4,000 |
| 2008/12/10 | 173 | 186 | 172 | 184 | 49,000 |
| 2008/12/09 | 165 | 175 | 165 | 175 | 65,000 |
| 2008/12/08 | 159 | 164 | 159 | 163 | 9,000 |
| 2008/12/05 | 157 | 157 | 157 | 157 | 1,000 |
| 2008/12/04 | 160 | 163 | 158 | 158 | 16,000 |
| 2008/12/03 | 160 | 163 | 159 | 160 | 31,000 |
| 2008/12/02 | 163 | 163 | 160 | 160 | 59,000 |
| 2008/12/01 | 165 | 166 | 165 | 165 | 7,000 |
| 2008/11/28 | 166 | 166 | 162 | 165 | 55,000 |
| 2008/11/27 | 169 | 170 | 167 | 167 | 38,000 |
| 2008/11/26 | 160 | 170 | 160 | 164 | 37,000 |
| 2008/11/25 | 165 | 170 | 160 | 161 | 91,000 |
| 2008/11/21 | 160 | 164 | 159 | 160 | 95,000 |
| 2008/11/20 | 166 | 166 | 165 | 165 | 17,000 |
| 2008/11/19 | 170 | 170 | 168 | 168 | 14,000 |
| 2008/11/18 | 174 | 174 | 166 | 171 | 26,000 |
| 2008/11/17 | 176 | 176 | 170 | 174 | 21,000 |
| 2008/11/14 | 183 | 185 | 179 | 182 | 24,000 |
| 2008/11/13 | 183 | 186 | 178 | 178 | 31,000 |
| 2008/11/12 | 188 | 190 | 188 | 190 | 11,000 |
| 2008/11/11 | 190 | 195 | 189 | 195 | 13,000 |
| 2008/11/10 | 184 | 190 | 184 | 190 | 10,000 |
| 2008/11/07 | 182 | 188 | 178 | 188 | 18,000 |
| 2008/11/06 | 190 | 191 | 186 | 187 | 28,000 |
| 2008/11/05 | 192 | 199 | 192 | 199 | 43,000 |
| 2008/11/04 | 188 | 192 | 185 | 191 | 25,000 |
| 2008/10/31 | 184 | 185 | 175 | 184 | 32,000 |
| 2008/10/30 | 166 | 183 | 166 | 183 | 63,000 |
| 2008/10/29 | 171 | 171 | 160 | 162 | 157,000 |
| 2008/10/28 | 158 | 162 | 156 | 162 | 51,000 |
| 2008/10/27 | 170 | 170 | 160 | 160 | 93,000 |
| 2008/10/24 | 182 | 182 | 169 | 170 | 36,000 |
| 2008/10/23 | 167 | 184 | 167 | 184 | 24,000 |
| 2008/10/22 | 181 | 183 | 169 | 172 | 113,000 |
| 2008/10/21 | 190 | 191 | 181 | 182 | 71,000 |
| 2008/10/20 | 180 | 183 | 178 | 180 | 119,000 |
| 2008/10/17 | 190 | 195 | 182 | 184 | 84,000 |
| 2008/10/16 | 190 | 195 | 181 | 182 | 122,000 |
| 2008/10/15 | 207 | 207 | 200 | 201 | 51,000 |
| 2008/10/14 | 214 | 215 | 202 | 210 | 51,000 |
| 2008/10/10 | 193 | 193 | 175 | 189 | 73,000 |
| 2008/10/09 | 220 | 220 | 201 | 201 | 54,000 |
| 2008/10/08 | 218 | 220 | 215 | 215 | 22,000 |
| 2008/10/07 | 210 | 240 | 205 | 238 | 49,000 |
| 2008/10/06 | 260 | 260 | 230 | 232 | 61,000 |
| 2008/10/03 | 280 | 280 | 260 | 260 | 24,000 |
| 2008/10/02 | 289 | 292 | 284 | 284 | 8,000 |
| 2008/10/01 | 291 | 291 | 290 | 290 | 2,000 |
| 2008/09/30 | 276 | 291 | 276 | 291 | 12,000 |
| 2008/09/26 | 295 | 298 | 295 | 298 | 5,000 |
| 2008/09/25 | 298 | 298 | 295 | 296 | 10,000 |
| 2008/09/24 | 298 | 302 | 297 | 302 | 16,000 |
| 2008/09/22 | 290 | 291 | 289 | 291 | 26,000 |
| 2008/09/19 | 283 | 293 | 283 | 293 | 10,000 |
| 2008/09/18 | 273 | 293 | 273 | 275 | 25,000 |
| 2008/09/17 | 271 | 277 | 271 | 277 | 17,000 |
| 2008/09/16 | 272 | 293 | 266 | 266 | 75,000 |
| 2008/09/12 | 291 | 295 | 288 | 295 | 16,000 |
| 2008/09/11 | 285 | 287 | 285 | 286 | 9,000 |
| 2008/09/10 | 286 | 286 | 283 | 283 | 26,000 |
| 2008/09/09 | 292 | 294 | 287 | 287 | 19,000 |
| 2008/09/08 | 289 | 301 | 282 | 288 | 77,000 |
| 2008/09/05 | 275 | 280 | 272 | 280 | 74,000 |
| 2008/09/04 | 300 | 300 | 274 | 281 | 184,000 |
| 2008/09/03 | 335 | 335 | 304 | 305 | 74,000 |
| 2008/09/02 | 360 | 360 | 336 | 336 | 66,000 |
| 2008/09/01 | 360 | 362 | 360 | 362 | 3,000 |
| 2008/08/29 | 369 | 369 | 369 | 369 | 4,000 |
| 2008/08/28 | 360 | 365 | 360 | 365 | 61,000 |
| 2008/08/27 | 361 | 361 | 355 | 360 | 15,000 |
| 2008/08/26 | 359 | 360 | 357 | 360 | 20,000 |
| 2008/08/25 | 360 | 361 | 360 | 360 | 12,000 |
| 2008/08/22 | 361 | 361 | 360 | 360 | 9,000 |
| 2008/08/21 | 380 | 380 | 370 | 370 | 5,000 |
| 2008/08/20 | 364 | 370 | 363 | 370 | 6,000 |
| 2008/08/18 | 380 | 380 | 366 | 375 | 14,000 |
| 2008/08/15 | 374 | 377 | 374 | 377 | 8,000 |
| 2008/08/14 | 360 | 374 | 360 | 369 | 5,000 |
| 2008/08/13 | 360 | 360 | 359 | 359 | 11,000 |
| 2008/08/12 | 362 | 362 | 359 | 360 | 24,000 |
| 2008/08/11 | 369 | 370 | 365 | 365 | 16,000 |
| 2008/08/08 | 373 | 373 | 360 | 370 | 34,000 |
| 2008/08/07 | 391 | 394 | 379 | 381 | 68,000 |
| 2008/08/06 | 393 | 408 | 393 | 394 | 50,000 |
| 2008/08/05 | 382 | 390 | 382 | 390 | 25,000 |
| 2008/08/04 | 413 | 413 | 398 | 398 | 28,000 |
| 2008/08/01 | 435 | 435 | 421 | 421 | 19,000 |
| 2008/07/31 | 456 | 456 | 450 | 450 | 18,000 |
| 2008/07/30 | 465 | 470 | 465 | 470 | 17,000 |
| 2008/07/29 | 471 | 471 | 470 | 470 | 4,000 |
| 2008/07/28 | 475 | 485 | 475 | 485 | 9,000 |
| 2008/07/25 | 485 | 485 | 475 | 475 | 26,000 |
| 2008/07/24 | 480 | 480 | 480 | 480 | 4,000 |
| 2008/07/23 | 489 | 489 | 470 | 479 | 20,000 |
| 2008/07/22 | 465 | 479 | 446 | 479 | 38,000 |
| 2008/07/18 | 466 | 466 | 458 | 460 | 18,000 |
| 2008/07/17 | 469 | 472 | 460 | 464 | 16,000 |
| 2008/07/16 | 465 | 467 | 462 | 464 | 16,000 |
| 2008/07/15 | 471 | 474 | 471 | 474 | 14,000 |
| 2008/07/14 | 465 | 470 | 462 | 466 | 14,000 |
| 2008/07/11 | 487 | 487 | 468 | 470 | 12,000 |
| 2008/07/10 | 462 | 498 | 462 | 492 | 72,000 |
| 2008/07/09 | 465 | 479 | 464 | 469 | 109,000 |
| 2008/07/08 | 468 | 468 | 457 | 461 | 25,000 |
| 2008/07/07 | 462 | 483 | 462 | 475 | 95,000 |
| 2008/07/04 | 458 | 465 | 457 | 462 | 105,000 |
| 2008/07/03 | 457 | 465 | 451 | 462 | 43,000 |
| 2008/07/02 | 467 | 467 | 456 | 462 | 45,000 |
| 2008/07/01 | 462 | 467 | 456 | 463 | 200,000 |
| 2008/06/30 | 475 | 475 | 463 | 464 | 54,000 |
| 2008/06/27 | 475 | 484 | 475 | 480 | 13,000 |
| 2008/06/26 | 501 | 501 | 490 | 490 | 31,000 |
| 2008/06/25 | 502 | 509 | 498 | 509 | 25,000 |
| 2008/06/24 | 499 | 518 | 496 | 518 | 65,000 |
| 2008/06/23 | 493 | 502 | 493 | 502 | 14,000 |
| 2008/06/20 | 515 | 515 | 505 | 510 | 95,000 |
| 2008/06/19 | 480 | 520 | 478 | 519 | 166,000 |
| 2008/06/18 | 480 | 483 | 475 | 483 | 22,000 |
| 2008/06/17 | 470 | 475 | 466 | 475 | 21,000 |
| 2008/06/16 | 470 | 472 | 468 | 470 | 25,000 |
| 2008/06/13 | 475 | 480 | 472 | 478 | 35,000 |
| 2008/06/12 | 472 | 476 | 461 | 470 | 57,000 |
| 2008/06/11 | 480 | 480 | 479 | 480 | 26,000 |
| 2008/06/10 | 493 | 493 | 479 | 481 | 66,000 |
| 2008/06/09 | 480 | 493 | 478 | 491 | 64,000 |
| 2008/06/06 | 486 | 495 | 482 | 489 | 63,000 |
| 2008/06/05 | 486 | 487 | 480 | 485 | 49,000 |
| 2008/06/04 | 463 | 490 | 463 | 490 | 171,000 |
| 2008/06/03 | 445 | 463 | 445 | 460 | 74,000 |
| 2008/06/02 | 445 | 450 | 435 | 450 | 118,000 |
| 2008/05/30 | 427 | 450 | 427 | 445 | 120,000 |
| 2008/05/29 | 415 | 430 | 413 | 424 | 80,000 |
| 2008/05/28 | 413 | 416 | 413 | 415 | 34,000 |
| 2008/05/27 | 415 | 415 | 410 | 410 | 29,000 |
| 2008/05/26 | 404 | 411 | 401 | 410 | 27,000 |
| 2008/05/23 | 401 | 405 | 400 | 405 | 25,000 |
| 2008/05/22 | 396 | 410 | 396 | 401 | 9,000 |
| 2008/05/21 | 408 | 415 | 400 | 400 | 33,000 |
| 2008/05/20 | 414 | 415 | 413 | 414 | 23,000 |
| 2008/05/19 | 414 | 416 | 414 | 415 | 42,000 |
| 2008/05/16 | 415 | 419 | 414 | 419 | 90,000 |
| 2008/05/15 | 408 | 418 | 397 | 414 | 138,000 |
| 2008/05/14 | 383 | 409 | 379 | 409 | 50,000 |
| 2008/05/13 | 378 | 383 | 375 | 383 | 14,000 |
| 2008/05/12 | 378 | 385 | 378 | 382 | 45,000 |
| 2008/05/09 | 392 | 393 | 390 | 393 | 24,000 |
| 2008/05/08 | 394 | 395 | 389 | 390 | 103,000 |
| 2008/05/07 | 437 | 437 | 399 | 404 | 123,000 |
| 2008/05/02 | 391 | 452 | 391 | 430 | 264,000 |
| 2008/05/01 | 400 | 401 | 391 | 396 | 16,000 |
| 2008/04/30 | 392 | 404 | 392 | 404 | 22,000 |
| 2008/04/28 | 396 | 406 | 395 | 395 | 27,000 |
| 2008/04/25 | 410 | 410 | 404 | 406 | 16,000 |
| 2008/04/24 | 416 | 420 | 402 | 402 | 85,000 |
| 2008/04/23 | 382 | 419 | 380 | 401 | 119,000 |
| 2008/04/22 | 373 | 390 | 373 | 384 | 83,000 |
| 2008/04/21 | 363 | 363 | 360 | 360 | 13,000 |
| 2008/04/18 | 361 | 361 | 358 | 361 | 25,000 |
| 2008/04/17 | 360 | 360 | 359 | 359 | 8,000 |
| 2008/04/16 | 361 | 361 | 355 | 360 | 20,000 |
| 2008/04/15 | 352 | 360 | 352 | 360 | 21,000 |
| 2008/04/14 | 354 | 354 | 354 | 354 | 4,000 |
| 2008/04/11 | 360 | 364 | 356 | 364 | 8,000 |
| 2008/04/10 | 360 | 360 | 360 | 360 | 7,000 |
| 2008/04/09 | 355 | 361 | 350 | 360 | 18,000 |
| 2008/04/08 | 350 | 355 | 350 | 350 | 9,000 |
| 2008/04/07 | 345 | 350 | 344 | 350 | 14,000 |
| 2008/04/03 | 343 | 348 | 343 | 348 | 6,000 |
| 2008/04/02 | 344 | 350 | 340 | 342 | 31,000 |
| 2008/04/01 | 344 | 344 | 340 | 340 | 9,000 |
| 2008/03/31 | 344 | 344 | 342 | 342 | 3,000 |
| 2008/03/28 | 344 | 344 | 340 | 344 | 7,000 |
| 2008/03/27 | 345 | 345 | 344 | 344 | 10,000 |
| 2008/03/26 | 356 | 359 | 354 | 355 | 9,000 |
| 2008/03/25 | 371 | 371 | 357 | 360 | 17,000 |
| 2008/03/24 | 351 | 351 | 351 | 351 | 5,000 |
| 2008/03/21 | 345 | 351 | 345 | 351 | 6,000 |
| 2008/03/19 | 346 | 350 | 337 | 340 | 56,000 |
| 2008/03/18 | 341 | 341 | 341 | 341 | 2,000 |
| 2008/03/17 | 354 | 354 | 353 | 353 | 17,000 |
| 2008/03/14 | 368 | 368 | 362 | 363 | 15,000 |
| 2008/03/13 | 367 | 367 | 363 | 363 | 24,000 |
| 2008/03/12 | 370 | 370 | 368 | 368 | 12,000 |
| 2008/03/11 | 367 | 368 | 367 | 368 | 6,000 |
| 2008/03/10 | 368 | 368 | 368 | 368 | 2,000 |
| 2008/03/07 | 380 | 380 | 376 | 377 | 10,000 |
| 2008/03/06 | 386 | 386 | 376 | 376 | 16,000 |
| 2008/03/05 | 381 | 381 | 376 | 376 | 13,000 |
| 2008/03/04 | 388 | 388 | 375 | 376 | 10,000 |
| 2008/03/03 | 389 | 389 | 380 | 380 | 20,000 |
| 2008/02/29 | 390 | 390 | 383 | 386 | 10,000 |
| 2008/02/28 | 390 | 395 | 390 | 390 | 13,000 |
| 2008/02/27 | 386 | 388 | 386 | 387 | 12,000 |
| 2008/02/26 | 380 | 380 | 376 | 376 | 8,000 |
| 2008/02/25 | 373 | 376 | 371 | 371 | 8,000 |
| 2008/02/22 | 370 | 375 | 370 | 375 | 12,000 |
| 2008/02/21 | 365 | 375 | 360 | 371 | 22,000 |
| 2008/02/20 | 360 | 360 | 355 | 359 | 27,000 |
| 2008/02/19 | 354 | 360 | 354 | 360 | 38,000 |
| 2008/02/18 | 342 | 347 | 342 | 345 | 36,000 |
| 2008/02/15 | 339 | 347 | 339 | 347 | 25,000 |
| 2008/02/14 | 327 | 336 | 327 | 335 | 23,000 |
| 2008/02/13 | 320 | 328 | 320 | 322 | 18,000 |
| 2008/02/12 | 324 | 326 | 315 | 315 | 59,000 |
| 2008/02/08 | 340 | 343 | 335 | 335 | 24,000 |
| 2008/02/07 | 340 | 340 | 332 | 335 | 33,000 |
| 2008/02/06 | 340 | 340 | 323 | 335 | 233,000 |
| 2008/02/05 | 356 | 356 | 344 | 344 | 81,000 |
| 2008/02/04 | 366 | 370 | 352 | 361 | 86,000 |
| 2008/02/01 | 371 | 375 | 371 | 373 | 14,000 |
| 2008/01/31 | 354 | 371 | 354 | 371 | 30,000 |
| 2008/01/30 | 350 | 354 | 349 | 352 | 9,000 |
| 2008/01/29 | 353 | 353 | 348 | 350 | 7,000 |
| 2008/01/28 | 358 | 358 | 348 | 348 | 17,000 |
| 2008/01/25 | 346 | 352 | 345 | 351 | 41,000 |
| 2008/01/24 | 345 | 346 | 335 | 338 | 66,000 |
| 2008/01/23 | 338 | 360 | 338 | 355 | 185,000 |
| 2008/01/22 | 350 | 364 | 334 | 347 | 156,000 |
| 2008/01/21 | 350 | 351 | 345 | 349 | 41,000 |
| 2008/01/18 | 356 | 356 | 345 | 345 | 68,000 |
| 2008/01/17 | 354 | 363 | 350 | 356 | 67,000 |
| 2008/01/16 | 379 | 379 | 355 | 355 | 85,000 |
| 2008/01/15 | 380 | 380 | 371 | 379 | 51,000 |
| 2008/01/11 | 380 | 380 | 376 | 379 | 29,000 |
| 2008/01/10 | 379 | 380 | 374 | 377 | 15,000 |
| 2008/01/09 | 378 | 378 | 370 | 374 | 20,000 |
| 2008/01/08 | 381 | 385 | 375 | 376 | 28,000 |
| 2008/01/07 | 380 | 386 | 379 | 379 | 21,000 |
| 2008/01/04 | 385 | 394 | 380 | 386 | 34,000 |