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 |
---|---|---|---|---|---|
2017/12/29 | 924 | 949 | 924 | 939 | 107,000 |
2017/12/28 | 901 | 920 | 900 | 920 | 42,900 |
2017/12/27 | 903 | 912 | 899 | 901 | 34,900 |
2017/12/26 | 909 | 918 | 901 | 918 | 22,800 |
2017/12/25 | 919 | 930 | 913 | 915 | 32,100 |
2017/12/22 | 904 | 925 | 903 | 913 | 34,800 |
2017/12/21 | 899 | 912 | 898 | 909 | 33,500 |
2017/12/20 | 899 | 912 | 896 | 896 | 35,900 |
2017/12/19 | 886 | 901 | 878 | 895 | 29,800 |
2017/12/18 | 877 | 896 | 872 | 887 | 35,900 |
2017/12/15 | 910 | 915 | 878 | 883 | 69,600 |
2017/12/14 | 891 | 904 | 891 | 903 | 28,300 |
2017/12/13 | 880 | 898 | 871 | 891 | 38,700 |
2017/12/12 | 899 | 900 | 861 | 884 | 73,200 |
2017/12/11 | 925 | 925 | 903 | 908 | 49,100 |
2017/12/08 | 929 | 930 | 905 | 925 | 42,100 |
2017/12/07 | 892 | 930 | 892 | 920 | 55,900 |
2017/12/06 | 903 | 930 | 879 | 884 | 78,900 |
2017/12/05 | 869 | 913 | 860 | 909 | 113,200 |
2017/12/04 | 900 | 904 | 871 | 876 | 127,600 |
2017/12/01 | 928 | 935 | 908 | 909 | 82,000 |
2017/11/30 | 918 | 930 | 905 | 928 | 232,600 |
2017/11/29 | 838 | 903 | 838 | 903 | 193,800 |
2017/11/28 | 849 | 865 | 833 | 843 | 98,000 |
2017/11/27 | 820 | 849 | 818 | 849 | 104,500 |
2017/11/24 | 820 | 822 | 811 | 820 | 60,500 |
2017/11/22 | 815 | 825 | 815 | 820 | 51,900 |
2017/11/21 | 823 | 828 | 816 | 817 | 63,900 |
2017/11/20 | 812 | 828 | 812 | 821 | 57,700 |
2017/11/17 | 838 | 838 | 809 | 815 | 83,300 |
2017/11/16 | 790 | 839 | 783 | 808 | 172,800 |
2017/11/15 | 806 | 806 | 760 | 798 | 68,500 |
2017/11/14 | 815 | 815 | 791 | 805 | 37,300 |
2017/11/13 | 790 | 819 | 777 | 815 | 65,100 |
2017/11/10 | 748 | 790 | 748 | 790 | 60,400 |
2017/11/09 | 736 | 756 | 736 | 750 | 55,600 |
2017/11/08 | 737 | 739 | 723 | 739 | 17,100 |
2017/11/07 | 739 | 740 | 727 | 739 | 24,600 |
2017/11/06 | 738 | 750 | 737 | 742 | 14,300 |
2017/11/02 | 749 | 749 | 732 | 737 | 14,900 |
2017/11/01 | 730 | 752 | 730 | 744 | 38,700 |
2017/10/31 | 722 | 742 | 721 | 725 | 41,600 |
2017/10/30 | 785 | 785 | 711 | 727 | 152,400 |
2017/10/27 | 780 | 786 | 766 | 780 | 26,100 |
2017/10/26 | 778 | 795 | 763 | 773 | 77,000 |
2017/10/25 | 774 | 795 | 774 | 775 | 22,300 |
2017/10/24 | 765 | 782 | 762 | 774 | 21,100 |
2017/10/23 | 767 | 773 | 761 | 764 | 13,300 |
2017/10/20 | 757 | 766 | 755 | 756 | 12,400 |
2017/10/19 | 760 | 768 | 755 | 757 | 22,100 |
2017/10/18 | 769 | 769 | 757 | 765 | 16,200 |
2017/10/17 | 773 | 781 | 751 | 762 | 29,200 |
2017/10/16 | 782 | 800 | 765 | 767 | 39,200 |
2017/10/13 | 796 | 796 | 775 | 781 | 54,900 |
2017/10/12 | 792 | 800 | 789 | 798 | 15,000 |
2017/10/11 | 800 | 800 | 788 | 788 | 14,600 |
2017/10/10 | 789 | 804 | 789 | 801 | 16,900 |
2017/10/06 | 779 | 796 | 778 | 788 | 24,200 |
2017/10/05 | 793 | 800 | 776 | 777 | 27,600 |
2017/10/04 | 822 | 822 | 789 | 793 | 38,900 |
2017/10/03 | 806 | 818 | 806 | 811 | 14,300 |
2017/10/02 | 828 | 830 | 811 | 811 | 32,300 |
2017/09/29 | 810 | 812 | 796 | 802 | 44,400 |
2017/09/28 | 805 | 819 | 801 | 811 | 36,900 |
2017/09/27 | 796 | 813 | 796 | 804 | 24,100 |
2017/09/26 | 810 | 810 | 792 | 805 | 45,800 |
2017/09/25 | 812 | 835 | 793 | 812 | 92,500 |
2017/09/22 | 805 | 833 | 754 | 776 | 75,000 |
2017/09/21 | 821 | 840 | 803 | 803 | 47,800 |
2017/09/20 | 838 | 840 | 815 | 833 | 62,100 |
2017/09/19 | 865 | 895 | 833 | 847 | 145,000 |
2017/09/15 | 806 | 844 | 806 | 844 | 73,900 |
2017/09/14 | 826 | 839 | 783 | 821 | 217,500 |
2017/09/13 | 800 | 874 | 774 | 855 | 378,000 |
2017/09/12 | 767 | 822 | 765 | 813 | 282,100 |
2017/09/11 | 750 | 777 | 740 | 752 | 112,400 |
2017/09/08 | 699 | 760 | 699 | 727 | 127,100 |
2017/09/07 | 695 | 711 | 695 | 698 | 23,300 |
2017/09/06 | 683 | 715 | 683 | 699 | 23,400 |
2017/09/05 | 713 | 716 | 681 | 688 | 48,600 |
2017/09/04 | 720 | 735 | 710 | 710 | 27,400 |
2017/09/01 | 750 | 750 | 730 | 730 | 21,200 |
2017/08/31 | 746 | 760 | 738 | 745 | 23,200 |
2017/08/30 | 758 | 758 | 713 | 739 | 79,000 |
2017/08/29 | 750 | 758 | 741 | 748 | 34,200 |
2017/08/28 | 778 | 786 | 755 | 765 | 48,600 |
2017/08/25 | 767 | 795 | 765 | 771 | 67,100 |
2017/08/24 | 792 | 792 | 760 | 761 | 60,900 |
2017/08/23 | 794 | 799 | 787 | 788 | 67,600 |
2017/08/22 | 765 | 812 | 762 | 800 | 151,300 |
2017/08/21 | 752 | 764 | 750 | 760 | 34,900 |
2017/08/18 | 756 | 758 | 727 | 741 | 49,800 |
2017/08/17 | 750 | 758 | 743 | 758 | 19,500 |
2017/08/16 | 744 | 750 | 740 | 744 | 10,700 |
2017/08/15 | 733 | 745 | 730 | 744 | 23,200 |
2017/08/14 | 709 | 748 | 709 | 733 | 17,200 |
2017/08/10 | 751 | 763 | 706 | 708 | 57,400 |
2017/08/09 | 755 | 771 | 751 | 756 | 71,200 |
2017/08/08 | 744 | 752 | 730 | 748 | 30,900 |
2017/08/07 | 750 | 756 | 730 | 742 | 31,300 |
2017/08/04 | 712 | 745 | 712 | 741 | 38,500 |
2017/08/03 | 695 | 746 | 695 | 712 | 77,300 |
2017/08/02 | 670 | 747 | 670 | 708 | 80,100 |
2017/08/01 | 749 | 750 | 653 | 674 | 104,500 |
2017/07/31 | 701 | 763 | 701 | 738 | 87,900 |
2017/07/28 | 784 | 788 | 712 | 715 | 103,600 |
2017/07/27 | 769 | 798 | 764 | 776 | 104,800 |
2017/07/26 | 756 | 770 | 752 | 764 | 63,500 |
2017/07/25 | 731 | 825 | 730 | 755 | 236,400 |
2017/07/24 | 735 | 735 | 726 | 731 | 10,800 |
2017/07/21 | 726 | 734 | 712 | 721 | 16,500 |
2017/07/20 | 719 | 736 | 719 | 730 | 10,300 |
2017/07/19 | 719 | 724 | 715 | 724 | 18,300 |
2017/07/18 | 722 | 732 | 722 | 726 | 30,900 |
2017/07/14 | 700 | 770 | 700 | 745 | 183,300 |
2017/07/13 | 683 | 700 | 681 | 699 | 23,300 |
2017/07/12 | 685 | 685 | 677 | 681 | 4,800 |
2017/07/11 | 685 | 685 | 681 | 685 | 3,500 |
2017/07/10 | 679 | 686 | 676 | 686 | 10,700 |
2017/07/07 | 673 | 676 | 669 | 676 | 4,700 |
2017/07/06 | 674 | 679 | 671 | 677 | 2,400 |
2017/07/05 | 674 | 680 | 674 | 677 | 800 |
2017/07/04 | 680 | 685 | 674 | 675 | 4,800 |
2017/07/03 | 678 | 687 | 678 | 686 | 600 |
2017/06/30 | 674 | 679 | 674 | 676 | 2,600 |
2017/06/29 | 687 | 687 | 672 | 684 | 6,500 |
2017/06/28 | 700 | 700 | 687 | 688 | 13,300 |
2017/06/27 | 689 | 703 | 679 | 687 | 43,700 |
2017/06/26 | 660 | 716 | 659 | 711 | 73,100 |
2017/06/23 | 660 | 665 | 660 | 665 | 11,800 |
2017/06/22 | 663 | 665 | 660 | 660 | 3,200 |
2017/06/21 | 660 | 663 | 660 | 661 | 3,800 |
2017/06/20 | 660 | 664 | 660 | 660 | 14,400 |
2017/06/19 | 660 | 660 | 660 | 660 | 1,400 |
2017/06/16 | 658 | 660 | 656 | 660 | 2,200 |
2017/06/15 | 660 | 664 | 657 | 658 | 5,500 |
2017/06/14 | 666 | 666 | 662 | 666 | 6,000 |
2017/06/13 | 659 | 668 | 659 | 666 | 11,000 |
2017/06/12 | 656 | 660 | 653 | 660 | 15,700 |
2017/06/09 | 656 | 656 | 653 | 653 | 1,900 |
2017/06/08 | 663 | 663 | 657 | 662 | 3,400 |
2017/06/07 | 658 | 664 | 656 | 664 | 3,500 |
2017/06/06 | 657 | 668 | 657 | 658 | 7,700 |
2017/06/05 | 650 | 657 | 650 | 657 | 8,400 |
2017/06/02 | 660 | 666 | 657 | 658 | 10,000 |
2017/06/01 | 660 | 670 | 651 | 670 | 24,200 |
2017/05/31 | 655 | 656 | 655 | 656 | 6,200 |
2017/05/30 | 649 | 651 | 649 | 651 | 600 |
2017/05/29 | 657 | 657 | 650 | 650 | 1,400 |
2017/05/26 | 660 | 660 | 648 | 648 | 7,900 |
2017/05/25 | 648 | 660 | 648 | 658 | 8,400 |
2017/05/24 | 648 | 652 | 645 | 648 | 3,300 |
2017/05/23 | 651 | 652 | 646 | 648 | 5,400 |
2017/05/22 | 645 | 654 | 645 | 652 | 1,500 |
2017/05/19 | 643 | 645 | 643 | 645 | 2,100 |
2017/05/18 | 651 | 651 | 630 | 651 | 6,200 |
2017/05/17 | 656 | 657 | 648 | 651 | 7,800 |
2017/05/16 | 660 | 660 | 646 | 659 | 4,700 |
2017/05/15 | 660 | 660 | 650 | 658 | 8,100 |
2017/05/12 | 652 | 664 | 652 | 664 | 11,000 |
2017/05/11 | 658 | 660 | 650 | 654 | 22,600 |
2017/05/10 | 658 | 658 | 652 | 657 | 4,500 |
2017/05/09 | 654 | 655 | 653 | 655 | 8,600 |
2017/05/08 | 655 | 661 | 651 | 651 | 5,500 |
2017/05/02 | 653 | 653 | 653 | 653 | 100 |
2017/05/01 | 660 | 660 | 650 | 653 | 4,800 |
2017/04/28 | 660 | 660 | 656 | 660 | 700 |
2017/04/27 | 657 | 660 | 655 | 655 | 5,000 |
2017/04/26 | 650 | 655 | 646 | 654 | 8,900 |
2017/04/25 | 654 | 654 | 652 | 653 | 4,700 |
2017/04/24 | 655 | 656 | 643 | 653 | 8,800 |
2017/04/21 | 653 | 655 | 649 | 649 | 3,000 |
2017/04/20 | 654 | 656 | 646 | 651 | 5,500 |
2017/04/19 | 643 | 650 | 640 | 649 | 4,300 |
2017/04/18 | 651 | 652 | 651 | 652 | 800 |
2017/04/17 | 646 | 655 | 643 | 653 | 1,800 |
2017/04/14 | 650 | 657 | 648 | 656 | 16,600 |
2017/04/13 | 638 | 645 | 635 | 644 | 18,200 |
2017/04/12 | 638 | 639 | 636 | 638 | 3,600 |
2017/04/11 | 645 | 649 | 643 | 644 | 4,000 |
2017/04/10 | 631 | 648 | 631 | 648 | 20,700 |
2017/04/07 | 631 | 640 | 631 | 640 | 1,600 |
2017/04/06 | 632 | 632 | 630 | 630 | 1,200 |
2017/04/05 | 638 | 644 | 620 | 632 | 26,600 |
2017/04/04 | 650 | 650 | 639 | 641 | 12,800 |
2017/04/03 | 650 | 650 | 650 | 650 | 2,000 |
2017/03/31 | 656 | 656 | 640 | 650 | 5,400 |
2017/03/30 | 654 | 656 | 654 | 656 | 3,600 |
2017/03/29 | 657 | 657 | 657 | 657 | 3,800 |
2017/03/28 | 652 | 660 | 652 | 657 | 3,400 |
2017/03/27 | 660 | 660 | 656 | 656 | 5,000 |
2017/03/24 | 654 | 655 | 650 | 655 | 1,900 |
2017/03/23 | 652 | 655 | 651 | 655 | 7,800 |
2017/03/22 | 645 | 646 | 645 | 646 | 1,600 |
2017/03/21 | 651 | 651 | 648 | 648 | 7,300 |
2017/03/17 | 654 | 655 | 654 | 654 | 3,900 |
2017/03/16 | 651 | 656 | 651 | 653 | 5,000 |
2017/03/15 | 658 | 659 | 654 | 654 | 5,100 |
2017/03/14 | 654 | 657 | 653 | 656 | 5,800 |
2017/03/13 | 657 | 657 | 653 | 654 | 6,000 |
2017/03/10 | 654 | 655 | 648 | 652 | 2,100 |
2017/03/09 | 645 | 649 | 645 | 649 | 1,400 |
2017/03/08 | 648 | 653 | 645 | 645 | 800 |
2017/03/07 | 648 | 648 | 638 | 648 | 7,500 |
2017/03/06 | 659 | 659 | 637 | 648 | 13,500 |
2017/03/03 | 650 | 652 | 645 | 649 | 8,900 |
2017/03/02 | 648 | 658 | 642 | 646 | 2,700 |
2017/03/01 | 646 | 651 | 646 | 648 | 16,500 |
2017/02/28 | 654 | 654 | 636 | 646 | 4,300 |
2017/02/27 | 658 | 658 | 652 | 654 | 6,000 |
2017/02/24 | 654 | 655 | 651 | 655 | 3,600 |
2017/02/23 | 662 | 662 | 654 | 656 | 4,200 |
2017/02/22 | 661 | 665 | 660 | 663 | 2,100 |
2017/02/21 | 658 | 661 | 658 | 661 | 400 |
2017/02/20 | 659 | 659 | 654 | 658 | 3,100 |
2017/02/17 | 654 | 656 | 630 | 656 | 17,600 |
2017/02/16 | 658 | 659 | 655 | 656 | 1,200 |
2017/02/15 | 651 | 665 | 651 | 660 | 6,100 |
2017/02/14 | 659 | 660 | 655 | 658 | 9,700 |
2017/02/13 | 666 | 666 | 658 | 659 | 4,500 |
2017/02/10 | 660 | 660 | 653 | 660 | 7,000 |
2017/02/09 | 656 | 656 | 655 | 655 | 4,900 |
2017/02/08 | 656 | 656 | 656 | 656 | 2,100 |
2017/02/07 | 659 | 659 | 655 | 655 | 4,100 |
2017/02/06 | 655 | 657 | 651 | 657 | 4,000 |
2017/02/03 | 656 | 656 | 651 | 653 | 23,500 |
2017/02/02 | 656 | 656 | 652 | 656 | 8,700 |
2017/02/01 | 651 | 656 | 651 | 656 | 7,700 |
2017/01/31 | 659 | 659 | 655 | 656 | 3,100 |
2017/01/30 | 659 | 663 | 656 | 656 | 8,500 |
2017/01/27 | 664 | 664 | 657 | 658 | 5,700 |
2017/01/26 | 657 | 659 | 655 | 659 | 26,100 |
2017/01/25 | 652 | 658 | 636 | 657 | 21,700 |
2017/01/24 | 646 | 655 | 644 | 652 | 7,700 |
2017/01/23 | 640 | 656 | 640 | 655 | 5,100 |
2017/01/20 | 655 | 657 | 645 | 650 | 5,000 |
2017/01/19 | 655 | 658 | 641 | 653 | 12,200 |
2017/01/18 | 656 | 658 | 655 | 658 | 19,300 |
2017/01/17 | 656 | 658 | 655 | 656 | 10,000 |
2017/01/16 | 665 | 666 | 655 | 657 | 9,000 |
2017/01/13 | 660 | 663 | 660 | 660 | 6,400 |
2017/01/12 | 660 | 666 | 658 | 664 | 4,900 |
2017/01/11 | 656 | 669 | 656 | 663 | 8,300 |
2017/01/10 | 668 | 670 | 659 | 665 | 7,400 |
2017/01/06 | 666 | 667 | 650 | 661 | 13,300 |
2017/01/05 | 672 | 672 | 659 | 667 | 12,800 |
2017/01/04 | 666 | 684 | 666 | 672 | 15,400 |