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 |
---|---|---|---|---|---|
2016/12/30 | 660 | 666 | 656 | 666 | 7,000 |
2016/12/29 | 666 | 666 | 660 | 660 | 7,000 |
2016/12/28 | 664 | 664 | 664 | 664 | 1,000 |
2016/12/27 | 677 | 677 | 660 | 670 | 23,000 |
2016/12/26 | 657 | 674 | 656 | 670 | 14,000 |
2016/12/22 | 657 | 658 | 655 | 656 | 52,000 |
2016/12/21 | 658 | 658 | 656 | 656 | 6,000 |
2016/12/20 | 658 | 665 | 655 | 655 | 52,000 |
2016/12/19 | 651 | 658 | 651 | 658 | 9,000 |
2016/12/16 | 651 | 658 | 651 | 656 | 11,000 |
2016/12/15 | 652 | 657 | 650 | 657 | 24,000 |
2016/12/14 | 655 | 658 | 652 | 655 | 16,000 |
2016/12/13 | 654 | 658 | 654 | 655 | 7,000 |
2016/12/12 | 661 | 661 | 652 | 659 | 7,000 |
2016/12/09 | 642 | 651 | 640 | 651 | 30,000 |
2016/12/08 | 644 | 644 | 641 | 641 | 3,000 |
2016/12/07 | 640 | 644 | 640 | 640 | 19,000 |
2016/12/06 | 640 | 645 | 639 | 645 | 44,000 |
2016/12/05 | 641 | 643 | 640 | 643 | 9,000 |
2016/12/02 | 643 | 643 | 640 | 640 | 22,000 |
2016/12/01 | 636 | 641 | 636 | 639 | 17,000 |
2016/11/30 | 634 | 640 | 634 | 636 | 6,000 |
2016/11/29 | 636 | 640 | 634 | 634 | 10,000 |
2016/11/28 | 635 | 635 | 633 | 635 | 9,000 |
2016/11/25 | 633 | 633 | 626 | 631 | 14,000 |
2016/11/24 | 625 | 633 | 625 | 633 | 16,000 |
2016/11/22 | 622 | 623 | 622 | 622 | 20,000 |
2016/11/21 | 625 | 625 | 622 | 622 | 12,000 |
2016/11/18 | 628 | 633 | 624 | 624 | 9,000 |
2016/11/17 | 624 | 628 | 624 | 628 | 10,000 |
2016/11/16 | 622 | 625 | 622 | 623 | 9,000 |
2016/11/15 | 625 | 625 | 625 | 625 | 6,000 |
2016/11/14 | 625 | 625 | 616 | 625 | 5,000 |
2016/11/11 | 617 | 624 | 617 | 624 | 2,000 |
2016/11/10 | 617 | 617 | 616 | 616 | 5,000 |
2016/11/09 | 623 | 623 | 610 | 611 | 16,000 |
2016/11/08 | 622 | 625 | 622 | 625 | 2,000 |
2016/11/07 | 617 | 627 | 617 | 620 | 9,000 |
2016/11/04 | 616 | 617 | 615 | 617 | 21,000 |
2016/11/02 | 623 | 623 | 616 | 616 | 11,000 |
2016/10/31 | 625 | 625 | 621 | 623 | 26,000 |
2016/10/28 | 634 | 636 | 633 | 634 | 9,000 |
2016/10/27 | 639 | 641 | 631 | 632 | 28,000 |
2016/10/26 | 625 | 638 | 625 | 635 | 36,000 |
2016/10/25 | 643 | 650 | 625 | 627 | 73,000 |
2016/10/24 | 682 | 682 | 681 | 682 | 17,000 |
2016/10/21 | 685 | 685 | 682 | 682 | 11,000 |
2016/10/20 | 686 | 688 | 684 | 688 | 5,000 |
2016/10/19 | 685 | 686 | 685 | 686 | 2,000 |
2016/10/18 | 686 | 687 | 685 | 685 | 5,000 |
2016/10/17 | 687 | 687 | 686 | 686 | 3,000 |
2016/10/14 | 685 | 691 | 683 | 687 | 37,000 |
2016/10/13 | 682 | 685 | 682 | 682 | 9,000 |
2016/10/12 | 682 | 685 | 682 | 682 | 11,000 |
2016/10/11 | 682 | 685 | 681 | 682 | 21,000 |
2016/10/07 | 683 | 683 | 681 | 682 | 23,000 |
2016/10/06 | 683 | 686 | 683 | 683 | 4,000 |
2016/10/05 | 669 | 686 | 667 | 686 | 36,000 |
2016/10/04 | 682 | 682 | 673 | 673 | 16,000 |
2016/10/03 | 668 | 692 | 668 | 692 | 14,000 |
2016/09/30 | 683 | 693 | 661 | 675 | 42,000 |
2016/09/29 | 684 | 717 | 684 | 693 | 125,000 |
2016/09/28 | 675 | 690 | 673 | 679 | 43,000 |
2016/09/27 | 667 | 677 | 665 | 670 | 63,000 |
2016/09/26 | 656 | 670 | 656 | 667 | 62,000 |
2016/09/23 | 656 | 686 | 655 | 666 | 159,000 |
2016/09/21 | 689 | 692 | 622 | 658 | 928,000 |
2016/09/20 | 656 | 656 | 656 | 656 | 130,000 |
2016/09/16 | 556 | 556 | 556 | 556 | 2,000 |
2016/09/15 | 561 | 563 | 559 | 559 | 15,000 |
2016/09/14 | 559 | 564 | 559 | 561 | 11,000 |
2016/09/13 | 559 | 559 | 559 | 559 | 2,000 |
2016/09/12 | 562 | 565 | 557 | 559 | 8,000 |
2016/09/08 | 562 | 562 | 562 | 562 | 1,000 |
2016/09/07 | 567 | 567 | 564 | 564 | 6,000 |
2016/09/06 | 562 | 562 | 562 | 562 | 2,000 |
2016/09/02 | 562 | 562 | 562 | 562 | 2,000 |
2016/09/01 | 562 | 563 | 555 | 555 | 14,000 |
2016/08/31 | 562 | 562 | 562 | 562 | 2,000 |
2016/08/30 | 559 | 563 | 559 | 562 | 3,000 |
2016/08/29 | 558 | 561 | 557 | 561 | 10,000 |
2016/08/26 | 555 | 562 | 555 | 562 | 9,000 |
2016/08/25 | 562 | 563 | 560 | 562 | 6,000 |
2016/08/24 | 572 | 572 | 562 | 562 | 3,000 |
2016/08/23 | 557 | 563 | 555 | 562 | 19,000 |
2016/08/19 | 562 | 563 | 562 | 562 | 5,000 |
2016/08/17 | 556 | 560 | 556 | 556 | 6,000 |
2016/08/16 | 563 | 563 | 561 | 561 | 5,000 |
2016/08/15 | 562 | 568 | 562 | 568 | 9,000 |
2016/08/12 | 556 | 570 | 556 | 570 | 8,000 |
2016/08/10 | 562 | 563 | 561 | 563 | 3,000 |
2016/08/09 | 562 | 562 | 562 | 562 | 2,000 |
2016/08/08 | 562 | 563 | 562 | 562 | 4,000 |
2016/08/05 | 560 | 562 | 557 | 560 | 11,000 |
2016/08/04 | 562 | 565 | 562 | 565 | 6,000 |
2016/08/03 | 563 | 563 | 562 | 562 | 4,000 |
2016/08/02 | 562 | 562 | 562 | 562 | 1,000 |
2016/08/01 | 562 | 563 | 562 | 563 | 4,000 |
2016/07/29 | 567 | 567 | 562 | 562 | 6,000 |
2016/07/27 | 575 | 575 | 571 | 571 | 21,000 |
2016/07/26 | 562 | 574 | 562 | 574 | 8,000 |
2016/07/25 | 565 | 565 | 564 | 565 | 10,000 |
2016/07/22 | 562 | 569 | 562 | 565 | 6,000 |
2016/07/21 | 565 | 566 | 562 | 562 | 7,000 |
2016/07/19 | 558 | 558 | 558 | 558 | 1,000 |
2016/07/15 | 572 | 572 | 562 | 562 | 18,000 |
2016/07/14 | 572 | 572 | 568 | 572 | 7,000 |
2016/07/13 | 570 | 572 | 570 | 572 | 2,000 |
2016/07/12 | 564 | 566 | 560 | 560 | 10,000 |
2016/07/11 | 562 | 562 | 550 | 560 | 21,000 |
2016/07/08 | 560 | 562 | 558 | 562 | 14,000 |
2016/07/07 | 562 | 562 | 562 | 562 | 2,000 |
2016/07/06 | 568 | 568 | 560 | 563 | 14,000 |
2016/07/05 | 575 | 576 | 575 | 575 | 9,000 |
2016/07/04 | 560 | 579 | 560 | 575 | 12,000 |
2016/07/01 | 562 | 563 | 560 | 560 | 13,000 |
2016/06/30 | 562 | 562 | 562 | 562 | 2,000 |
2016/06/29 | 561 | 561 | 561 | 561 | 2,000 |
2016/06/28 | 560 | 565 | 559 | 565 | 23,000 |
2016/06/27 | 568 | 568 | 555 | 560 | 14,000 |
2016/06/24 | 561 | 566 | 538 | 566 | 43,000 |
2016/06/23 | 557 | 569 | 557 | 567 | 34,000 |
2016/06/22 | 567 | 567 | 565 | 566 | 11,000 |
2016/06/21 | 567 | 567 | 564 | 564 | 7,000 |
2016/06/20 | 566 | 569 | 563 | 567 | 19,000 |
2016/06/17 | 554 | 555 | 554 | 555 | 2,000 |
2016/06/16 | 551 | 554 | 551 | 554 | 11,000 |
2016/06/15 | 554 | 565 | 550 | 551 | 20,000 |
2016/06/14 | 550 | 550 | 545 | 545 | 17,000 |
2016/06/13 | 556 | 557 | 551 | 554 | 19,000 |
2016/06/10 | 563 | 568 | 563 | 566 | 5,000 |
2016/06/09 | 578 | 587 | 556 | 561 | 15,000 |
2016/06/08 | 563 | 581 | 563 | 581 | 10,000 |
2016/06/07 | 557 | 563 | 557 | 563 | 3,000 |
2016/06/06 | 568 | 570 | 565 | 567 | 23,000 |
2016/06/03 | 563 | 572 | 563 | 563 | 11,000 |
2016/06/02 | 564 | 572 | 560 | 563 | 24,000 |
2016/06/01 | 560 | 567 | 560 | 563 | 17,000 |
2016/05/31 | 555 | 560 | 555 | 560 | 19,000 |
2016/05/30 | 551 | 551 | 550 | 550 | 3,000 |
2016/05/27 | 541 | 551 | 541 | 550 | 11,000 |
2016/05/26 | 533 | 533 | 531 | 531 | 6,000 |
2016/05/25 | 532 | 532 | 532 | 532 | 2,000 |
2016/05/24 | 533 | 533 | 533 | 533 | 2,000 |
2016/05/19 | 533 | 533 | 533 | 533 | 2,000 |
2016/05/18 | 533 | 540 | 532 | 540 | 3,000 |
2016/05/17 | 533 | 533 | 531 | 532 | 7,000 |
2016/05/16 | 524 | 532 | 524 | 532 | 4,000 |
2016/05/13 | 550 | 550 | 542 | 542 | 7,000 |
2016/05/12 | 528 | 550 | 523 | 550 | 26,000 |
2016/05/11 | 542 | 542 | 542 | 542 | 11,000 |
2016/05/10 | 542 | 543 | 542 | 542 | 8,000 |
2016/05/09 | 542 | 542 | 542 | 542 | 6,000 |
2016/05/06 | 542 | 542 | 542 | 542 | 13,000 |
2016/05/02 | 542 | 543 | 540 | 542 | 13,000 |
2016/04/28 | 543 | 548 | 542 | 548 | 8,000 |
2016/04/27 | 556 | 556 | 543 | 543 | 7,000 |
2016/04/26 | 543 | 550 | 540 | 550 | 10,000 |
2016/04/25 | 542 | 550 | 542 | 544 | 11,000 |
2016/04/22 | 542 | 543 | 542 | 542 | 7,000 |
2016/04/21 | 546 | 546 | 540 | 544 | 12,000 |
2016/04/20 | 555 | 557 | 547 | 552 | 4,000 |
2016/04/19 | 555 | 555 | 551 | 555 | 4,000 |
2016/04/15 | 542 | 556 | 542 | 556 | 11,000 |
2016/04/14 | 540 | 543 | 540 | 543 | 3,000 |
2016/04/13 | 543 | 543 | 543 | 543 | 1,000 |
2016/04/12 | 542 | 545 | 542 | 545 | 17,000 |
2016/04/11 | 550 | 550 | 550 | 550 | 2,000 |
2016/04/08 | 542 | 560 | 542 | 560 | 17,000 |
2016/04/07 | 524 | 543 | 520 | 539 | 22,000 |
2016/04/06 | 524 | 526 | 521 | 525 | 14,000 |
2016/04/05 | 537 | 543 | 530 | 540 | 46,000 |
2016/04/04 | 542 | 542 | 537 | 537 | 8,000 |
2016/04/01 | 542 | 542 | 542 | 542 | 13,000 |
2016/03/31 | 542 | 543 | 542 | 542 | 5,000 |
2016/03/30 | 542 | 545 | 542 | 542 | 6,000 |
2016/03/29 | 540 | 540 | 540 | 540 | 3,000 |
2016/03/28 | 543 | 546 | 542 | 546 | 8,000 |
2016/03/25 | 550 | 550 | 550 | 550 | 4,000 |
2016/03/24 | 549 | 550 | 549 | 550 | 2,000 |
2016/03/23 | 543 | 543 | 543 | 543 | 1,000 |
2016/03/22 | 542 | 550 | 542 | 550 | 14,000 |
2016/03/18 | 543 | 543 | 543 | 543 | 3,000 |
2016/03/17 | 548 | 548 | 529 | 546 | 110,000 |
2016/03/16 | 549 | 555 | 548 | 548 | 4,000 |
2016/03/15 | 557 | 559 | 557 | 559 | 7,000 |
2016/03/14 | 555 | 559 | 553 | 555 | 8,000 |
2016/03/11 | 555 | 555 | 553 | 553 | 3,000 |
2016/03/10 | 559 | 559 | 559 | 559 | 1,000 |
2016/03/09 | 549 | 549 | 549 | 549 | 1,000 |
2016/03/07 | 561 | 561 | 557 | 561 | 4,000 |
2016/03/04 | 551 | 551 | 551 | 551 | 1,000 |
2016/03/03 | 541 | 541 | 541 | 541 | 1,000 |
2016/03/02 | 554 | 554 | 538 | 541 | 12,000 |
2016/03/01 | 542 | 544 | 542 | 544 | 4,000 |
2016/02/29 | 544 | 544 | 544 | 544 | 1,000 |
2016/02/26 | 545 | 545 | 540 | 540 | 6,000 |
2016/02/25 | 517 | 535 | 516 | 535 | 8,000 |
2016/02/24 | 530 | 535 | 520 | 526 | 18,000 |
2016/02/23 | 526 | 533 | 525 | 530 | 15,000 |
2016/02/22 | 522 | 525 | 522 | 525 | 2,000 |
2016/02/18 | 510 | 517 | 507 | 517 | 16,000 |
2016/02/17 | 509 | 510 | 504 | 507 | 13,000 |
2016/02/16 | 512 | 512 | 500 | 502 | 14,000 |
2016/02/15 | 498 | 506 | 493 | 506 | 27,000 |
2016/02/12 | 516 | 516 | 490 | 497 | 50,000 |
2016/02/10 | 533 | 533 | 521 | 526 | 24,000 |
2016/02/09 | 555 | 555 | 535 | 539 | 60,000 |
2016/02/08 | 561 | 567 | 561 | 565 | 22,000 |
2016/02/05 | 562 | 569 | 562 | 567 | 12,000 |
2016/02/04 | 562 | 563 | 562 | 563 | 2,000 |
2016/02/03 | 567 | 567 | 562 | 567 | 9,000 |
2016/02/02 | 574 | 574 | 567 | 567 | 7,000 |
2016/02/01 | 567 | 574 | 567 | 574 | 15,000 |
2016/01/29 | 567 | 570 | 550 | 566 | 66,000 |
2016/01/28 | 567 | 569 | 567 | 568 | 8,000 |
2016/01/27 | 574 | 574 | 567 | 567 | 8,000 |
2016/01/26 | 564 | 573 | 562 | 573 | 16,000 |
2016/01/25 | 567 | 570 | 560 | 570 | 16,000 |
2016/01/22 | 569 | 569 | 565 | 567 | 32,000 |
2016/01/21 | 560 | 570 | 550 | 570 | 46,000 |
2016/01/20 | 570 | 570 | 561 | 566 | 12,000 |
2016/01/19 | 563 | 575 | 563 | 575 | 7,000 |
2016/01/18 | 551 | 566 | 550 | 566 | 24,000 |
2016/01/15 | 581 | 591 | 568 | 569 | 33,000 |
2016/01/14 | 566 | 581 | 562 | 581 | 34,000 |
2016/01/13 | 566 | 570 | 563 | 566 | 20,000 |
2016/01/12 | 560 | 566 | 552 | 566 | 42,000 |
2016/01/08 | 566 | 567 | 565 | 566 | 26,000 |
2016/01/07 | 565 | 566 | 564 | 566 | 13,000 |
2016/01/06 | 562 | 566 | 561 | 566 | 18,000 |
2016/01/05 | 566 | 567 | 566 | 566 | 5,000 |
2016/01/04 | 566 | 567 | 566 | 567 | 3,000 |