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 |
|---|---|---|---|---|---|
| 2009/12/30 | 325 | 331 | 320 | 325 | 12,000 |
| 2009/12/29 | 328 | 333 | 325 | 325 | 29,000 |
| 2009/12/28 | 330 | 337 | 330 | 333 | 11,000 |
| 2009/12/25 | 347 | 347 | 328 | 330 | 43,000 |
| 2009/12/24 | 335 | 340 | 335 | 338 | 25,000 |
| 2009/12/22 | 321 | 340 | 321 | 334 | 42,000 |
| 2009/12/21 | 320 | 322 | 318 | 320 | 20,000 |
| 2009/12/18 | 323 | 325 | 323 | 324 | 11,000 |
| 2009/12/17 | 338 | 338 | 323 | 323 | 20,000 |
| 2009/12/16 | 341 | 346 | 333 | 339 | 19,000 |
| 2009/12/15 | 350 | 355 | 346 | 346 | 39,000 |
| 2009/12/14 | 343 | 347 | 338 | 345 | 19,000 |
| 2009/12/11 | 327 | 333 | 325 | 333 | 32,000 |
| 2009/12/10 | 339 | 342 | 318 | 318 | 77,000 |
| 2009/12/09 | 353 | 353 | 341 | 344 | 9,000 |
| 2009/12/08 | 370 | 370 | 358 | 359 | 21,000 |
| 2009/12/07 | 356 | 374 | 355 | 370 | 31,000 |
| 2009/12/04 | 326 | 336 | 326 | 336 | 12,000 |
| 2009/12/03 | 320 | 323 | 315 | 323 | 23,000 |
| 2009/12/02 | 314 | 318 | 314 | 318 | 6,000 |
| 2009/12/01 | 311 | 314 | 304 | 314 | 14,000 |
| 2009/11/30 | 310 | 320 | 310 | 314 | 14,000 |
| 2009/11/27 | 328 | 328 | 295 | 295 | 28,000 |
| 2009/11/26 | 323 | 323 | 310 | 323 | 34,000 |
| 2009/11/25 | 328 | 329 | 320 | 320 | 36,000 |
| 2009/11/24 | 355 | 355 | 345 | 348 | 13,000 |
| 2009/11/20 | 350 | 350 | 350 | 350 | 6,000 |
| 2009/11/19 | 360 | 360 | 350 | 350 | 10,000 |
| 2009/11/18 | 360 | 360 | 355 | 360 | 7,000 |
| 2009/11/17 | 361 | 361 | 345 | 345 | 12,000 |
| 2009/11/16 | 366 | 366 | 360 | 366 | 41,000 |
| 2009/11/13 | 365 | 365 | 360 | 361 | 37,000 |
| 2009/11/12 | 402 | 402 | 370 | 375 | 59,000 |
| 2009/11/11 | 406 | 407 | 402 | 402 | 4,000 |
| 2009/11/10 | 402 | 407 | 402 | 407 | 2,000 |
| 2009/11/09 | 402 | 412 | 402 | 412 | 4,000 |
| 2009/11/06 | 415 | 419 | 410 | 417 | 14,000 |
| 2009/11/05 | 410 | 421 | 410 | 420 | 11,000 |
| 2009/11/04 | 395 | 415 | 395 | 415 | 20,000 |
| 2009/11/02 | 389 | 390 | 382 | 390 | 9,000 |
| 2009/10/30 | 395 | 395 | 386 | 392 | 7,000 |
| 2009/10/29 | 385 | 395 | 385 | 388 | 11,000 |
| 2009/10/28 | 401 | 401 | 401 | 401 | 1,000 |
| 2009/10/27 | 418 | 418 | 400 | 400 | 30,000 |
| 2009/10/26 | 418 | 419 | 408 | 418 | 22,000 |
| 2009/10/23 | 422 | 422 | 415 | 419 | 6,000 |
| 2009/10/22 | 429 | 430 | 427 | 427 | 4,000 |
| 2009/10/21 | 429 | 430 | 414 | 430 | 12,000 |
| 2009/10/20 | 431 | 435 | 430 | 430 | 5,000 |
| 2009/10/19 | 430 | 430 | 426 | 430 | 5,000 |
| 2009/10/16 | 435 | 435 | 431 | 431 | 13,000 |
| 2009/10/15 | 441 | 441 | 435 | 435 | 7,000 |
| 2009/10/14 | 429 | 430 | 427 | 429 | 13,000 |
| 2009/10/13 | 425 | 430 | 411 | 425 | 60,000 |
| 2009/10/09 | 420 | 430 | 419 | 425 | 22,000 |
| 2009/10/08 | 413 | 420 | 413 | 420 | 14,000 |
| 2009/10/07 | 420 | 430 | 420 | 420 | 8,000 |
| 2009/10/06 | 420 | 420 | 415 | 420 | 28,000 |
| 2009/10/05 | 420 | 420 | 415 | 420 | 13,000 |
| 2009/10/02 | 406 | 415 | 400 | 415 | 25,000 |
| 2009/10/01 | 425 | 425 | 410 | 420 | 7,000 |
| 2009/09/30 | 419 | 430 | 418 | 425 | 12,000 |
| 2009/09/29 | 419 | 425 | 419 | 422 | 9,000 |
| 2009/09/28 | 425 | 425 | 408 | 409 | 76,000 |
| 2009/09/25 | 436 | 436 | 425 | 435 | 38,000 |
| 2009/09/24 | 462 | 462 | 449 | 449 | 28,000 |
| 2009/09/18 | 460 | 460 | 450 | 457 | 24,000 |
| 2009/09/17 | 468 | 468 | 440 | 460 | 53,000 |
| 2009/09/16 | 478 | 478 | 468 | 468 | 17,000 |
| 2009/09/15 | 486 | 486 | 474 | 479 | 26,000 |
| 2009/09/14 | 495 | 497 | 480 | 481 | 28,000 |
| 2009/09/11 | 469 | 480 | 468 | 480 | 45,000 |
| 2009/09/10 | 462 | 469 | 460 | 469 | 13,000 |
| 2009/09/09 | 471 | 475 | 456 | 460 | 29,000 |
| 2009/09/08 | 482 | 482 | 462 | 462 | 15,000 |
| 2009/09/07 | 483 | 484 | 483 | 483 | 4,000 |
| 2009/09/04 | 486 | 487 | 482 | 487 | 18,000 |
| 2009/09/03 | 490 | 490 | 482 | 486 | 13,000 |
| 2009/09/02 | 492 | 492 | 485 | 491 | 31,000 |
| 2009/09/01 | 495 | 497 | 492 | 497 | 21,000 |
| 2009/08/31 | 493 | 495 | 485 | 485 | 11,000 |
| 2009/08/28 | 497 | 499 | 497 | 499 | 5,000 |
| 2009/08/27 | 501 | 501 | 497 | 497 | 24,000 |
| 2009/08/26 | 500 | 502 | 498 | 502 | 35,000 |
| 2009/08/25 | 502 | 505 | 497 | 502 | 27,000 |
| 2009/08/24 | 505 | 515 | 500 | 502 | 33,000 |
| 2009/08/21 | 498 | 512 | 497 | 507 | 51,000 |
| 2009/08/20 | 486 | 489 | 480 | 489 | 15,000 |
| 2009/08/19 | 500 | 508 | 491 | 491 | 42,000 |
| 2009/08/18 | 500 | 502 | 495 | 502 | 26,000 |
| 2009/08/17 | 514 | 515 | 505 | 510 | 55,000 |
| 2009/08/14 | 525 | 526 | 517 | 521 | 77,000 |
| 2009/08/13 | 515 | 529 | 515 | 528 | 165,000 |
| 2009/08/12 | 510 | 512 | 500 | 512 | 156,000 |
| 2009/08/11 | 486 | 510 | 481 | 510 | 155,000 |
| 2009/08/10 | 472 | 490 | 470 | 490 | 130,000 |
| 2009/08/07 | 470 | 472 | 465 | 472 | 46,000 |
| 2009/08/06 | 462 | 474 | 462 | 472 | 39,000 |
| 2009/08/05 | 461 | 472 | 461 | 465 | 68,000 |
| 2009/08/04 | 458 | 470 | 458 | 466 | 54,000 |
| 2009/08/03 | 459 | 470 | 457 | 463 | 44,000 |
| 2009/07/31 | 459 | 477 | 456 | 474 | 161,000 |
| 2009/07/30 | 474 | 480 | 449 | 454 | 115,000 |
| 2009/07/29 | 472 | 484 | 472 | 479 | 62,000 |
| 2009/07/28 | 479 | 482 | 470 | 477 | 113,000 |
| 2009/07/27 | 461 | 488 | 459 | 484 | 291,000 |
| 2009/07/24 | 457 | 460 | 447 | 451 | 76,000 |
| 2009/07/23 | 457 | 465 | 446 | 457 | 123,000 |
| 2009/07/22 | 440 | 459 | 435 | 459 | 73,000 |
| 2009/07/21 | 436 | 439 | 436 | 436 | 40,000 |
| 2009/07/17 | 422 | 432 | 422 | 432 | 64,000 |
| 2009/07/16 | 423 | 425 | 417 | 422 | 59,000 |
| 2009/07/15 | 416 | 424 | 415 | 418 | 67,000 |
| 2009/07/14 | 395 | 407 | 395 | 407 | 121,000 |
| 2009/07/13 | 411 | 412 | 372 | 395 | 108,000 |
| 2009/07/10 | 420 | 425 | 415 | 421 | 73,000 |
| 2009/07/09 | 397 | 424 | 396 | 423 | 115,000 |
| 2009/07/08 | 393 | 400 | 390 | 397 | 62,000 |
| 2009/07/07 | 410 | 410 | 398 | 403 | 50,000 |
| 2009/07/06 | 415 | 416 | 398 | 403 | 58,000 |
| 2009/07/03 | 420 | 424 | 412 | 417 | 70,000 |
| 2009/07/02 | 433 | 439 | 420 | 424 | 66,000 |
| 2009/07/01 | 427 | 435 | 426 | 430 | 46,000 |
| 2009/06/30 | 416 | 441 | 412 | 436 | 141,000 |
| 2009/06/29 | 434 | 434 | 416 | 421 | 147,000 |
| 2009/06/26 | 452 | 452 | 424 | 434 | 240,000 |
| 2009/06/25 | 460 | 465 | 443 | 447 | 196,000 |
| 2009/06/24 | 469 | 476 | 449 | 460 | 342,000 |
| 2009/06/23 | 445 | 494 | 435 | 479 | 1,156,000 |
| 2009/06/22 | 435 | 450 | 426 | 450 | 601,000 |
| 2009/06/19 | 385 | 390 | 370 | 370 | 76,000 |
| 2009/06/18 | 383 | 415 | 361 | 370 | 205,000 |
| 2009/06/17 | 331 | 350 | 330 | 350 | 44,000 |
| 2009/06/16 | 343 | 343 | 343 | 343 | 1,000 |
| 2009/06/15 | 347 | 347 | 340 | 344 | 40,000 |
| 2009/06/12 | 350 | 350 | 341 | 347 | 33,000 |
| 2009/06/11 | 348 | 351 | 346 | 348 | 18,000 |
| 2009/06/10 | 340 | 346 | 340 | 344 | 18,000 |
| 2009/06/09 | 350 | 350 | 337 | 337 | 12,000 |
| 2009/06/08 | 345 | 346 | 342 | 346 | 9,000 |
| 2009/06/05 | 344 | 354 | 343 | 345 | 48,000 |
| 2009/06/04 | 353 | 361 | 343 | 344 | 45,000 |
| 2009/06/03 | 346 | 360 | 345 | 354 | 93,000 |
| 2009/06/02 | 333 | 335 | 330 | 331 | 21,000 |
| 2009/06/01 | 332 | 336 | 325 | 330 | 48,000 |
| 2009/05/29 | 330 | 350 | 330 | 337 | 87,000 |
| 2009/05/28 | 308 | 329 | 307 | 329 | 93,000 |
| 2009/05/27 | 312 | 333 | 312 | 333 | 131,000 |
| 2009/05/26 | 308 | 315 | 305 | 309 | 106,000 |
| 2009/05/25 | 266 | 317 | 266 | 308 | 393,000 |
| 2009/05/22 | 250 | 255 | 250 | 255 | 8,000 |
| 2009/05/21 | 255 | 255 | 250 | 255 | 8,000 |
| 2009/05/20 | 244 | 253 | 244 | 253 | 16,000 |
| 2009/05/19 | 242 | 243 | 242 | 243 | 7,000 |
| 2009/05/18 | 246 | 246 | 241 | 241 | 11,000 |
| 2009/05/15 | 248 | 255 | 247 | 251 | 28,000 |
| 2009/05/14 | 253 | 253 | 245 | 248 | 15,000 |
| 2009/05/13 | 253 | 253 | 252 | 253 | 10,000 |
| 2009/05/12 | 257 | 257 | 252 | 252 | 14,000 |
| 2009/05/11 | 263 | 263 | 260 | 260 | 43,000 |
| 2009/05/08 | 251 | 260 | 250 | 259 | 23,000 |
| 2009/05/07 | 254 | 254 | 248 | 250 | 12,000 |
| 2009/05/01 | 250 | 254 | 249 | 254 | 17,000 |
| 2009/04/30 | 249 | 255 | 249 | 255 | 26,000 |
| 2009/04/28 | 258 | 262 | 249 | 254 | 18,000 |
| 2009/04/27 | 267 | 267 | 261 | 261 | 12,000 |
| 2009/04/24 | 258 | 263 | 258 | 262 | 14,000 |
| 2009/04/23 | 256 | 259 | 256 | 259 | 6,000 |
| 2009/04/22 | 265 | 265 | 255 | 255 | 29,000 |
| 2009/04/21 | 250 | 270 | 250 | 260 | 89,000 |
| 2009/04/20 | 252 | 255 | 249 | 255 | 17,000 |
| 2009/04/17 | 267 | 267 | 253 | 255 | 54,000 |
| 2009/04/16 | 240 | 260 | 240 | 252 | 92,000 |
| 2009/04/15 | 227 | 232 | 227 | 232 | 21,000 |
| 2009/04/14 | 234 | 236 | 225 | 226 | 29,000 |
| 2009/04/13 | 230 | 235 | 230 | 234 | 47,000 |
| 2009/04/10 | 233 | 233 | 229 | 231 | 20,000 |
| 2009/04/09 | 228 | 235 | 228 | 233 | 13,000 |
| 2009/04/08 | 226 | 228 | 225 | 225 | 11,000 |
| 2009/04/07 | 225 | 225 | 223 | 224 | 9,000 |
| 2009/04/06 | 228 | 230 | 225 | 226 | 34,000 |
| 2009/04/03 | 225 | 227 | 223 | 223 | 34,000 |
| 2009/04/02 | 221 | 223 | 219 | 221 | 26,000 |
| 2009/04/01 | 214 | 219 | 214 | 219 | 7,000 |
| 2009/03/31 | 215 | 217 | 212 | 213 | 14,000 |
| 2009/03/30 | 216 | 218 | 215 | 215 | 18,000 |
| 2009/03/27 | 217 | 221 | 216 | 216 | 47,000 |
| 2009/03/26 | 220 | 228 | 220 | 221 | 32,000 |
| 2009/03/25 | 227 | 227 | 219 | 225 | 23,000 |
| 2009/03/24 | 218 | 220 | 217 | 219 | 27,000 |
| 2009/03/23 | 211 | 215 | 211 | 215 | 8,000 |
| 2009/03/19 | 215 | 215 | 210 | 210 | 25,000 |
| 2009/03/18 | 212 | 216 | 212 | 215 | 21,000 |
| 2009/03/17 | 206 | 212 | 206 | 210 | 14,000 |
| 2009/03/16 | 204 | 215 | 204 | 206 | 21,000 |
| 2009/03/13 | 208 | 208 | 200 | 208 | 18,000 |
| 2009/03/12 | 205 | 206 | 205 | 206 | 6,000 |
| 2009/03/11 | 208 | 209 | 205 | 205 | 8,000 |
| 2009/03/10 | 203 | 203 | 203 | 203 | 1,000 |
| 2009/03/09 | 205 | 205 | 205 | 205 | 2,000 |
| 2009/03/06 | 205 | 208 | 205 | 208 | 4,000 |
| 2009/03/05 | 201 | 206 | 201 | 205 | 12,000 |
| 2009/03/04 | 200 | 206 | 200 | 206 | 14,000 |
| 2009/03/03 | 200 | 200 | 200 | 200 | 4,000 |
| 2009/03/02 | 191 | 191 | 191 | 191 | 1,000 |
| 2009/02/27 | 200 | 200 | 195 | 195 | 15,000 |
| 2009/02/26 | 195 | 196 | 195 | 195 | 3,000 |
| 2009/02/25 | 193 | 195 | 190 | 190 | 12,000 |
| 2009/02/24 | 201 | 201 | 190 | 190 | 9,000 |
| 2009/02/23 | 201 | 201 | 196 | 196 | 11,000 |
| 2009/02/20 | 204 | 204 | 203 | 203 | 8,000 |
| 2009/02/19 | 210 | 210 | 207 | 207 | 11,000 |
| 2009/02/18 | 208 | 208 | 205 | 205 | 32,000 |
| 2009/02/17 | 225 | 228 | 208 | 213 | 96,000 |
| 2009/02/16 | 207 | 224 | 207 | 224 | 35,000 |
| 2009/02/13 | 212 | 214 | 210 | 212 | 20,000 |
| 2009/02/12 | 204 | 210 | 204 | 208 | 18,000 |
| 2009/02/10 | 206 | 206 | 205 | 206 | 12,000 |
| 2009/02/09 | 210 | 210 | 205 | 206 | 9,000 |
| 2009/02/06 | 209 | 209 | 205 | 209 | 9,000 |
| 2009/02/05 | 201 | 206 | 201 | 206 | 4,000 |
| 2009/02/04 | 201 | 201 | 200 | 200 | 15,000 |
| 2009/02/03 | 210 | 210 | 201 | 205 | 15,000 |
| 2009/02/02 | 203 | 210 | 203 | 206 | 31,000 |
| 2009/01/30 | 196 | 205 | 196 | 203 | 22,000 |
| 2009/01/29 | 195 | 197 | 194 | 197 | 7,000 |
| 2009/01/28 | 199 | 199 | 198 | 198 | 3,000 |
| 2009/01/27 | 206 | 206 | 194 | 198 | 16,000 |
| 2009/01/26 | 188 | 193 | 188 | 193 | 4,000 |
| 2009/01/23 | 190 | 191 | 188 | 188 | 12,000 |
| 2009/01/22 | 195 | 195 | 195 | 195 | 1,000 |
| 2009/01/21 | 192 | 195 | 192 | 195 | 4,000 |
| 2009/01/20 | 208 | 208 | 200 | 200 | 7,000 |
| 2009/01/19 | 201 | 211 | 201 | 211 | 2,000 |
| 2009/01/16 | 192 | 203 | 192 | 200 | 17,000 |
| 2009/01/15 | 191 | 194 | 190 | 194 | 20,000 |
| 2009/01/14 | 200 | 201 | 191 | 201 | 14,000 |
| 2009/01/13 | 200 | 201 | 200 | 200 | 11,000 |
| 2009/01/09 | 212 | 212 | 203 | 205 | 5,000 |
| 2009/01/07 | 213 | 215 | 212 | 215 | 11,000 |
| 2009/01/06 | 205 | 214 | 200 | 211 | 28,000 |
| 2009/01/05 | 200 | 210 | 200 | 200 | 12,000 |