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 |
|---|---|---|---|---|---|
| 2010/12/30 | 327 | 348 | 327 | 348 | 37,000 |
| 2010/12/29 | 337 | 337 | 325 | 331 | 12,000 |
| 2010/12/28 | 334 | 339 | 334 | 337 | 8,000 |
| 2010/12/27 | 346 | 347 | 330 | 330 | 57,000 |
| 2010/12/24 | 329 | 338 | 322 | 335 | 49,000 |
| 2010/12/22 | 336 | 340 | 336 | 339 | 17,000 |
| 2010/12/21 | 336 | 336 | 335 | 335 | 5,000 |
| 2010/12/20 | 349 | 349 | 325 | 344 | 49,000 |
| 2010/12/17 | 342 | 356 | 339 | 355 | 87,000 |
| 2010/12/16 | 325 | 343 | 320 | 342 | 141,000 |
| 2010/12/15 | 313 | 315 | 313 | 313 | 37,000 |
| 2010/12/14 | 309 | 313 | 303 | 313 | 27,000 |
| 2010/12/13 | 304 | 310 | 304 | 310 | 18,000 |
| 2010/12/10 | 308 | 308 | 302 | 302 | 8,000 |
| 2010/12/09 | 305 | 306 | 303 | 303 | 15,000 |
| 2010/12/08 | 305 | 310 | 302 | 310 | 16,000 |
| 2010/12/07 | 0 | 0 | 0 | 302 | 0 |
| 2010/12/06 | 0 | 0 | 0 | 302 | 0 |
| 2010/12/03 | 303 | 303 | 302 | 302 | 10,000 |
| 2010/12/02 | 303 | 303 | 295 | 301 | 6,000 |
| 2010/12/01 | 298 | 298 | 296 | 296 | 2,000 |
| 2010/11/30 | 299 | 300 | 299 | 300 | 2,000 |
| 2010/11/29 | 298 | 298 | 297 | 298 | 6,000 |
| 2010/11/26 | 302 | 302 | 301 | 302 | 12,000 |
| 2010/11/25 | 299 | 299 | 296 | 299 | 10,000 |
| 2010/11/24 | 300 | 300 | 295 | 295 | 17,000 |
| 2010/11/22 | 292 | 295 | 281 | 295 | 26,000 |
| 2010/11/19 | 276 | 293 | 276 | 293 | 45,000 |
| 2010/11/18 | 273 | 275 | 273 | 274 | 15,000 |
| 2010/11/17 | 273 | 274 | 273 | 273 | 21,000 |
| 2010/11/16 | 274 | 275 | 274 | 274 | 11,000 |
| 2010/11/15 | 275 | 275 | 274 | 274 | 17,000 |
| 2010/11/12 | 273 | 276 | 273 | 276 | 10,000 |
| 2010/11/11 | 274 | 276 | 274 | 276 | 8,000 |
| 2010/11/10 | 274 | 277 | 274 | 277 | 8,000 |
| 2010/11/09 | 275 | 275 | 274 | 274 | 20,000 |
| 2010/11/08 | 274 | 275 | 273 | 275 | 6,000 |
| 2010/11/05 | 268 | 273 | 267 | 273 | 21,000 |
| 2010/11/04 | 268 | 269 | 268 | 268 | 22,000 |
| 2010/11/02 | 270 | 270 | 267 | 268 | 9,000 |
| 2010/11/01 | 272 | 274 | 270 | 270 | 18,000 |
| 2010/10/29 | 273 | 278 | 269 | 278 | 26,000 |
| 2010/10/28 | 273 | 273 | 269 | 273 | 14,000 |
| 2010/10/27 | 281 | 282 | 273 | 273 | 16,000 |
| 2010/10/26 | 282 | 282 | 264 | 282 | 109,000 |
| 2010/10/25 | 288 | 292 | 288 | 292 | 4,000 |
| 2010/10/22 | 288 | 288 | 288 | 288 | 2,000 |
| 2010/10/21 | 280 | 281 | 280 | 280 | 13,000 |
| 2010/10/20 | 278 | 278 | 278 | 278 | 1,000 |
| 2010/10/19 | 280 | 280 | 280 | 280 | 6,000 |
| 2010/10/18 | 277 | 278 | 275 | 275 | 11,000 |
| 2010/10/15 | 292 | 292 | 283 | 283 | 8,000 |
| 2010/10/14 | 285 | 293 | 285 | 292 | 9,000 |
| 2010/10/13 | 286 | 286 | 282 | 286 | 6,000 |
| 2010/10/12 | 282 | 286 | 282 | 286 | 19,000 |
| 2010/10/08 | 277 | 277 | 277 | 277 | 1,000 |
| 2010/10/07 | 279 | 279 | 275 | 276 | 13,000 |
| 2010/10/06 | 282 | 282 | 274 | 274 | 9,000 |
| 2010/10/05 | 276 | 276 | 272 | 275 | 8,000 |
| 2010/10/04 | 276 | 284 | 275 | 284 | 6,000 |
| 2010/10/01 | 0 | 0 | 0 | 282 | 0 |
| 2010/09/30 | 289 | 289 | 282 | 282 | 6,000 |
| 2010/09/29 | 291 | 291 | 280 | 285 | 32,000 |
| 2010/09/28 | 290 | 290 | 281 | 287 | 15,000 |
| 2010/09/27 | 288 | 294 | 283 | 292 | 23,000 |
| 2010/09/24 | 276 | 285 | 276 | 283 | 10,000 |
| 2010/09/22 | 283 | 283 | 278 | 282 | 8,000 |
| 2010/09/21 | 279 | 284 | 279 | 284 | 25,000 |
| 2010/09/17 | 282 | 282 | 276 | 278 | 6,000 |
| 2010/09/16 | 280 | 282 | 278 | 278 | 10,000 |
| 2010/09/15 | 277 | 278 | 271 | 278 | 24,000 |
| 2010/09/14 | 273 | 275 | 273 | 275 | 5,000 |
| 2010/09/13 | 278 | 279 | 273 | 273 | 24,000 |
| 2010/09/10 | 285 | 285 | 277 | 278 | 9,000 |
| 2010/09/09 | 270 | 278 | 270 | 278 | 12,000 |
| 2010/09/08 | 271 | 271 | 266 | 268 | 7,000 |
| 2010/09/07 | 273 | 276 | 271 | 271 | 12,000 |
| 2010/09/06 | 270 | 281 | 270 | 273 | 17,000 |
| 2010/09/03 | 268 | 274 | 268 | 270 | 10,000 |
| 2010/09/02 | 272 | 272 | 272 | 272 | 3,000 |
| 2010/09/01 | 271 | 272 | 271 | 272 | 4,000 |
| 2010/08/31 | 282 | 282 | 270 | 270 | 14,000 |
| 2010/08/30 | 283 | 285 | 279 | 283 | 17,000 |
| 2010/08/27 | 278 | 288 | 278 | 282 | 21,000 |
| 2010/08/26 | 295 | 295 | 260 | 278 | 43,000 |
| 2010/08/25 | 284 | 293 | 284 | 292 | 14,000 |
| 2010/08/24 | 289 | 289 | 277 | 285 | 14,000 |
| 2010/08/23 | 282 | 290 | 282 | 290 | 15,000 |
| 2010/08/20 | 286 | 290 | 282 | 290 | 10,000 |
| 2010/08/19 | 284 | 293 | 284 | 286 | 11,000 |
| 2010/08/18 | 282 | 287 | 282 | 287 | 11,000 |
| 2010/08/17 | 290 | 290 | 278 | 286 | 7,000 |
| 2010/08/16 | 280 | 291 | 280 | 291 | 18,000 |
| 2010/08/13 | 272 | 279 | 272 | 279 | 11,000 |
| 2010/08/12 | 280 | 280 | 274 | 276 | 9,000 |
| 2010/08/11 | 287 | 287 | 283 | 283 | 16,000 |
| 2010/08/10 | 290 | 291 | 283 | 288 | 26,000 |
| 2010/08/09 | 292 | 292 | 290 | 290 | 19,000 |
| 2010/08/06 | 302 | 302 | 292 | 292 | 22,000 |
| 2010/08/05 | 305 | 306 | 304 | 304 | 14,000 |
| 2010/08/04 | 310 | 310 | 305 | 305 | 12,000 |
| 2010/08/03 | 310 | 310 | 310 | 310 | 18,000 |
| 2010/08/02 | 310 | 310 | 309 | 309 | 4,000 |
| 2010/07/30 | 322 | 322 | 318 | 318 | 6,000 |
| 2010/07/29 | 318 | 322 | 318 | 322 | 29,000 |
| 2010/07/28 | 317 | 321 | 317 | 320 | 11,000 |
| 2010/07/27 | 322 | 323 | 321 | 322 | 32,000 |
| 2010/07/26 | 316 | 320 | 312 | 314 | 16,000 |
| 2010/07/23 | 317 | 318 | 313 | 315 | 13,000 |
| 2010/07/22 | 318 | 318 | 312 | 317 | 9,000 |
| 2010/07/21 | 318 | 318 | 318 | 318 | 5,000 |
| 2010/07/20 | 311 | 321 | 311 | 318 | 12,000 |
| 2010/07/16 | 318 | 326 | 313 | 313 | 20,000 |
| 2010/07/15 | 326 | 326 | 322 | 324 | 22,000 |
| 2010/07/14 | 318 | 326 | 318 | 326 | 10,000 |
| 2010/07/13 | 326 | 326 | 313 | 318 | 13,000 |
| 2010/07/12 | 326 | 327 | 326 | 326 | 9,000 |
| 2010/07/09 | 328 | 328 | 327 | 327 | 12,000 |
| 2010/07/08 | 330 | 335 | 330 | 332 | 8,000 |
| 2010/07/07 | 335 | 337 | 330 | 330 | 6,000 |
| 2010/07/06 | 328 | 337 | 323 | 335 | 20,000 |
| 2010/07/05 | 321 | 330 | 321 | 328 | 9,000 |
| 2010/07/02 | 308 | 325 | 308 | 325 | 19,000 |
| 2010/07/01 | 312 | 312 | 305 | 305 | 12,000 |
| 2010/06/30 | 315 | 319 | 312 | 317 | 15,000 |
| 2010/06/29 | 328 | 328 | 323 | 323 | 6,000 |
| 2010/06/28 | 333 | 335 | 329 | 333 | 14,000 |
| 2010/06/25 | 325 | 341 | 323 | 341 | 24,000 |
| 2010/06/24 | 327 | 332 | 326 | 332 | 12,000 |
| 2010/06/23 | 328 | 333 | 328 | 328 | 11,000 |
| 2010/06/22 | 340 | 340 | 332 | 332 | 8,000 |
| 2010/06/21 | 325 | 342 | 324 | 342 | 32,000 |
| 2010/06/18 | 327 | 330 | 327 | 330 | 3,000 |
| 2010/06/17 | 331 | 331 | 325 | 327 | 9,000 |
| 2010/06/16 | 331 | 334 | 331 | 333 | 15,000 |
| 2010/06/15 | 342 | 342 | 329 | 329 | 10,000 |
| 2010/06/14 | 340 | 343 | 340 | 343 | 17,000 |
| 2010/06/11 | 331 | 337 | 331 | 332 | 23,000 |
| 2010/06/10 | 320 | 330 | 320 | 330 | 10,000 |
| 2010/06/09 | 338 | 338 | 323 | 323 | 14,000 |
| 2010/06/08 | 326 | 336 | 325 | 335 | 15,000 |
| 2010/06/07 | 320 | 323 | 315 | 323 | 13,000 |
| 2010/06/04 | 322 | 325 | 318 | 323 | 27,000 |
| 2010/06/03 | 322 | 330 | 320 | 321 | 21,000 |
| 2010/06/02 | 320 | 321 | 314 | 321 | 24,000 |
| 2010/06/01 | 323 | 323 | 320 | 321 | 30,000 |
| 2010/05/31 | 320 | 323 | 316 | 323 | 6,000 |
| 2010/05/28 | 332 | 333 | 320 | 323 | 28,000 |
| 2010/05/27 | 316 | 324 | 316 | 324 | 15,000 |
| 2010/05/26 | 327 | 327 | 311 | 312 | 25,000 |
| 2010/05/25 | 317 | 325 | 317 | 319 | 37,000 |
| 2010/05/24 | 315 | 318 | 315 | 316 | 20,000 |
| 2010/05/21 | 318 | 318 | 311 | 317 | 43,000 |
| 2010/05/20 | 321 | 321 | 315 | 318 | 21,000 |
| 2010/05/19 | 322 | 325 | 317 | 323 | 31,000 |
| 2010/05/18 | 336 | 336 | 330 | 330 | 22,000 |
| 2010/05/17 | 337 | 344 | 334 | 334 | 15,000 |
| 2010/05/14 | 345 | 352 | 336 | 341 | 75,000 |
| 2010/05/13 | 349 | 350 | 345 | 350 | 37,000 |
| 2010/05/12 | 348 | 351 | 348 | 349 | 8,000 |
| 2010/05/11 | 352 | 354 | 349 | 352 | 16,000 |
| 2010/05/10 | 345 | 351 | 345 | 349 | 68,000 |
| 2010/05/07 | 343 | 343 | 340 | 340 | 30,000 |
| 2010/05/06 | 354 | 360 | 352 | 355 | 26,000 |
| 2010/04/30 | 361 | 362 | 359 | 362 | 13,000 |
| 2010/04/28 | 351 | 359 | 350 | 354 | 63,000 |
| 2010/04/27 | 363 | 365 | 362 | 365 | 25,000 |
| 2010/04/26 | 360 | 362 | 360 | 362 | 15,000 |
| 2010/04/23 | 365 | 365 | 358 | 360 | 11,000 |
| 2010/04/22 | 359 | 371 | 355 | 363 | 28,000 |
| 2010/04/21 | 354 | 370 | 354 | 357 | 50,000 |
| 2010/04/20 | 359 | 364 | 351 | 351 | 11,000 |
| 2010/04/19 | 359 | 359 | 357 | 358 | 24,000 |
| 2010/04/16 | 370 | 370 | 366 | 367 | 13,000 |
| 2010/04/15 | 372 | 372 | 366 | 370 | 12,000 |
| 2010/04/14 | 373 | 373 | 368 | 370 | 6,000 |
| 2010/04/13 | 373 | 375 | 369 | 369 | 14,000 |
| 2010/04/12 | 370 | 378 | 370 | 375 | 10,000 |
| 2010/04/09 | 367 | 369 | 367 | 369 | 10,000 |
| 2010/04/08 | 367 | 369 | 366 | 367 | 7,000 |
| 2010/04/07 | 369 | 371 | 369 | 371 | 5,000 |
| 2010/04/06 | 375 | 378 | 368 | 369 | 35,000 |
| 2010/04/05 | 378 | 378 | 374 | 374 | 15,000 |
| 2010/04/02 | 376 | 379 | 371 | 373 | 35,000 |
| 2010/04/01 | 374 | 379 | 374 | 378 | 10,000 |
| 2010/03/31 | 380 | 380 | 369 | 374 | 57,000 |
| 2010/03/30 | 374 | 384 | 373 | 381 | 35,000 |
| 2010/03/29 | 367 | 375 | 367 | 373 | 15,000 |
| 2010/03/26 | 368 | 371 | 366 | 370 | 32,000 |
| 2010/03/25 | 379 | 381 | 362 | 370 | 84,000 |
| 2010/03/24 | 376 | 379 | 361 | 363 | 148,000 |
| 2010/03/23 | 330 | 355 | 330 | 355 | 97,000 |
| 2010/03/19 | 338 | 343 | 335 | 335 | 28,000 |
| 2010/03/18 | 340 | 340 | 338 | 338 | 21,000 |
| 2010/03/17 | 337 | 340 | 336 | 340 | 33,000 |
| 2010/03/16 | 345 | 345 | 338 | 338 | 15,000 |
| 2010/03/15 | 340 | 347 | 340 | 346 | 29,000 |
| 2010/03/12 | 336 | 340 | 336 | 340 | 18,000 |
| 2010/03/11 | 334 | 337 | 334 | 335 | 12,000 |
| 2010/03/10 | 326 | 334 | 326 | 334 | 10,000 |
| 2010/03/09 | 327 | 328 | 324 | 326 | 36,000 |
| 2010/03/08 | 332 | 332 | 327 | 327 | 22,000 |
| 2010/03/05 | 333 | 335 | 330 | 330 | 43,000 |
| 2010/03/04 | 340 | 340 | 336 | 336 | 3,000 |
| 2010/03/03 | 340 | 340 | 340 | 340 | 1,000 |
| 2010/03/02 | 338 | 340 | 338 | 340 | 5,000 |
| 2010/03/01 | 341 | 347 | 341 | 345 | 10,000 |
| 2010/02/26 | 334 | 341 | 334 | 341 | 32,000 |
| 2010/02/25 | 336 | 338 | 334 | 334 | 18,000 |
| 2010/02/24 | 342 | 342 | 335 | 340 | 17,000 |
| 2010/02/23 | 350 | 350 | 345 | 345 | 20,000 |
| 2010/02/22 | 342 | 355 | 342 | 350 | 8,000 |
| 2010/02/19 | 356 | 356 | 339 | 340 | 35,000 |
| 2010/02/18 | 365 | 365 | 357 | 360 | 25,000 |
| 2010/02/17 | 372 | 372 | 365 | 369 | 70,000 |
| 2010/02/16 | 367 | 375 | 360 | 370 | 16,000 |
| 2010/02/15 | 379 | 379 | 376 | 377 | 15,000 |
| 2010/02/12 | 373 | 375 | 370 | 375 | 25,000 |
| 2010/02/10 | 366 | 371 | 366 | 371 | 7,000 |
| 2010/02/09 | 371 | 371 | 366 | 366 | 5,000 |
| 2010/02/08 | 367 | 372 | 367 | 370 | 13,000 |
| 2010/02/05 | 378 | 378 | 366 | 375 | 8,000 |
| 2010/02/04 | 386 | 386 | 372 | 380 | 4,000 |
| 2010/02/03 | 383 | 385 | 380 | 380 | 3,000 |
| 2010/02/02 | 376 | 381 | 376 | 381 | 12,000 |
| 2010/02/01 | 380 | 383 | 374 | 377 | 13,000 |
| 2010/01/29 | 380 | 385 | 375 | 385 | 27,000 |
| 2010/01/28 | 374 | 380 | 374 | 376 | 20,000 |
| 2010/01/27 | 369 | 370 | 365 | 366 | 29,000 |
| 2010/01/26 | 372 | 377 | 372 | 377 | 14,000 |
| 2010/01/25 | 367 | 378 | 367 | 373 | 9,000 |
| 2010/01/22 | 378 | 378 | 373 | 375 | 16,000 |
| 2010/01/21 | 373 | 388 | 371 | 380 | 19,000 |
| 2010/01/20 | 390 | 390 | 380 | 380 | 9,000 |
| 2010/01/19 | 380 | 384 | 377 | 384 | 9,000 |
| 2010/01/18 | 367 | 379 | 367 | 377 | 19,000 |
| 2010/01/15 | 365 | 375 | 363 | 370 | 32,000 |
| 2010/01/14 | 363 | 369 | 363 | 369 | 9,000 |
| 2010/01/13 | 367 | 371 | 363 | 365 | 31,000 |
| 2010/01/12 | 375 | 375 | 361 | 365 | 14,000 |
| 2010/01/08 | 358 | 363 | 358 | 363 | 16,000 |
| 2010/01/07 | 357 | 360 | 351 | 351 | 20,000 |
| 2010/01/06 | 350 | 358 | 350 | 355 | 26,000 |
| 2010/01/05 | 348 | 355 | 348 | 350 | 46,000 |
| 2010/01/04 | 325 | 345 | 325 | 340 | 21,000 |