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 |
---|---|---|---|---|---|
2018/12/28 | 607 | 630 | 604 | 625 | 7,000 |
2018/12/27 | 663 | 663 | 600 | 610 | 28,000 |
2018/12/26 | 600 | 613 | 589 | 603 | 11,400 |
2018/12/25 | 565 | 631 | 563 | 600 | 12,900 |
2018/12/21 | 640 | 645 | 621 | 625 | 20,400 |
2018/12/20 | 659 | 659 | 640 | 642 | 12,400 |
2018/12/19 | 667 | 681 | 664 | 664 | 5,900 |
2018/12/18 | 681 | 681 | 671 | 671 | 5,600 |
2018/12/17 | 681 | 691 | 681 | 684 | 4,500 |
2018/12/14 | 693 | 697 | 683 | 692 | 17,400 |
2018/12/13 | 686 | 698 | 674 | 690 | 14,800 |
2018/12/12 | 691 | 702 | 681 | 683 | 6,400 |
2018/12/11 | 698 | 718 | 685 | 691 | 7,400 |
2018/12/10 | 700 | 708 | 690 | 694 | 5,200 |
2018/12/07 | 719 | 719 | 700 | 709 | 5,200 |
2018/12/06 | 707 | 733 | 705 | 719 | 5,000 |
2018/12/05 | 722 | 745 | 705 | 705 | 14,200 |
2018/12/04 | 760 | 762 | 732 | 735 | 7,700 |
2018/12/03 | 775 | 775 | 741 | 750 | 14,000 |
2018/11/30 | 689 | 764 | 689 | 760 | 71,500 |
2018/11/29 | 691 | 694 | 685 | 694 | 6,400 |
2018/11/28 | 694 | 695 | 684 | 685 | 3,600 |
2018/11/27 | 703 | 703 | 686 | 692 | 5,200 |
2018/11/26 | 695 | 699 | 690 | 697 | 2,100 |
2018/11/22 | 681 | 692 | 681 | 691 | 4,900 |
2018/11/21 | 692 | 692 | 673 | 684 | 5,800 |
2018/11/20 | 693 | 693 | 686 | 693 | 2,900 |
2018/11/19 | 713 | 713 | 692 | 699 | 4,700 |
2018/11/16 | 710 | 714 | 700 | 707 | 6,400 |
2018/11/15 | 720 | 723 | 709 | 709 | 6,400 |
2018/11/14 | 705 | 714 | 705 | 714 | 2,500 |
2018/11/13 | 708 | 714 | 704 | 704 | 1,500 |
2018/11/12 | 704 | 719 | 704 | 709 | 2,100 |
2018/11/09 | 710 | 713 | 700 | 711 | 4,700 |
2018/11/08 | 726 | 726 | 707 | 707 | 3,600 |
2018/11/07 | 703 | 731 | 703 | 705 | 9,400 |
2018/11/06 | 731 | 731 | 695 | 702 | 4,700 |
2018/11/05 | 721 | 730 | 721 | 730 | 300 |
2018/11/02 | 707 | 720 | 695 | 720 | 6,300 |
2018/11/01 | 710 | 710 | 689 | 707 | 3,500 |
2018/10/31 | 709 | 709 | 699 | 700 | 4,800 |
2018/10/30 | 634 | 688 | 631 | 679 | 18,900 |
2018/10/29 | 724 | 724 | 639 | 654 | 19,700 |
2018/10/26 | 750 | 758 | 726 | 736 | 12,500 |
2018/10/25 | 756 | 756 | 727 | 735 | 19,400 |
2018/10/24 | 755 | 772 | 752 | 772 | 5,000 |
2018/10/23 | 771 | 779 | 755 | 755 | 5,100 |
2018/10/22 | 774 | 781 | 764 | 773 | 3,800 |
2018/10/19 | 775 | 794 | 772 | 786 | 12,500 |
2018/10/18 | 772 | 785 | 761 | 779 | 9,300 |
2018/10/17 | 785 | 787 | 772 | 772 | 9,100 |
2018/10/16 | 751 | 780 | 750 | 776 | 5,200 |
2018/10/15 | 786 | 786 | 755 | 755 | 14,600 |
2018/10/12 | 760 | 776 | 745 | 774 | 15,200 |
2018/10/11 | 768 | 776 | 752 | 765 | 7,500 |
2018/10/10 | 768 | 790 | 768 | 788 | 4,400 |
2018/10/09 | 783 | 783 | 765 | 768 | 15,300 |
2018/10/05 | 768 | 775 | 767 | 768 | 6,300 |
2018/10/04 | 783 | 786 | 767 | 770 | 23,300 |
2018/10/03 | 782 | 785 | 781 | 783 | 3,800 |
2018/10/02 | 787 | 795 | 787 | 792 | 2,000 |
2018/10/01 | 795 | 797 | 784 | 787 | 9,200 |
2018/09/28 | 800 | 803 | 794 | 795 | 6,300 |
2018/09/27 | 795 | 810 | 795 | 796 | 5,600 |
2018/09/26 | 809 | 810 | 795 | 795 | 11,700 |
2018/09/25 | 817 | 817 | 801 | 814 | 6,300 |
2018/09/21 | 818 | 818 | 805 | 812 | 3,600 |
2018/09/20 | 806 | 814 | 796 | 814 | 4,300 |
2018/09/19 | 803 | 816 | 800 | 803 | 26,200 |
2018/09/18 | 804 | 815 | 795 | 803 | 24,200 |
2018/09/14 | 824 | 824 | 805 | 813 | 7,300 |
2018/09/13 | 801 | 809 | 801 | 809 | 2,500 |
2018/09/12 | 801 | 806 | 798 | 806 | 6,000 |
2018/09/11 | 811 | 812 | 800 | 808 | 6,700 |
2018/09/10 | 792 | 827 | 792 | 812 | 16,200 |
2018/09/07 | 804 | 809 | 787 | 791 | 12,400 |
2018/09/06 | 818 | 818 | 797 | 816 | 17,900 |
2018/09/05 | 806 | 816 | 806 | 813 | 5,600 |
2018/09/04 | 803 | 810 | 803 | 810 | 15,700 |
2018/09/03 | 806 | 807 | 799 | 803 | 3,900 |
2018/08/31 | 796 | 819 | 796 | 806 | 14,900 |
2018/08/30 | 790 | 796 | 784 | 793 | 22,200 |
2018/08/29 | 774 | 795 | 774 | 782 | 10,600 |
2018/08/28 | 776 | 780 | 774 | 774 | 2,800 |
2018/08/27 | 790 | 790 | 775 | 781 | 12,200 |
2018/08/24 | 782 | 790 | 775 | 775 | 15,000 |
2018/08/23 | 784 | 784 | 763 | 767 | 4,200 |
2018/08/22 | 753 | 775 | 753 | 774 | 10,200 |
2018/08/21 | 757 | 757 | 743 | 750 | 22,400 |
2018/08/20 | 796 | 796 | 766 | 778 | 11,200 |
2018/08/17 | 795 | 795 | 783 | 788 | 4,800 |
2018/08/16 | 792 | 792 | 783 | 783 | 7,800 |
2018/08/15 | 803 | 804 | 794 | 796 | 14,600 |
2018/08/14 | 794 | 812 | 794 | 811 | 13,000 |
2018/08/13 | 795 | 808 | 791 | 794 | 21,600 |
2018/08/10 | 801 | 803 | 776 | 798 | 19,200 |
2018/08/09 | 821 | 821 | 801 | 810 | 8,400 |
2018/08/08 | 807 | 830 | 800 | 814 | 25,500 |
2018/08/07 | 791 | 800 | 788 | 799 | 5,600 |
2018/08/06 | 793 | 796 | 786 | 790 | 9,900 |
2018/08/03 | 797 | 799 | 788 | 789 | 10,500 |
2018/08/02 | 793 | 807 | 793 | 797 | 25,900 |
2018/08/01 | 803 | 810 | 796 | 797 | 20,000 |
2018/07/31 | 810 | 820 | 802 | 804 | 39,700 |
2018/07/30 | 786 | 835 | 770 | 819 | 149,000 |
2018/07/27 | 770 | 785 | 763 | 783 | 49,800 |
2018/07/26 | 741 | 770 | 738 | 770 | 29,400 |
2018/07/25 | 746 | 750 | 738 | 741 | 11,100 |
2018/07/24 | 734 | 751 | 727 | 745 | 63,800 |
2018/07/23 | 725 | 742 | 722 | 730 | 16,200 |
2018/07/20 | 727 | 732 | 720 | 722 | 9,800 |
2018/07/19 | 725 | 741 | 725 | 732 | 10,900 |
2018/07/18 | 725 | 744 | 725 | 734 | 14,200 |
2018/07/17 | 731 | 732 | 713 | 728 | 10,400 |
2018/07/13 | 740 | 740 | 730 | 733 | 15,700 |
2018/07/12 | 721 | 733 | 720 | 729 | 11,300 |
2018/07/11 | 725 | 726 | 715 | 720 | 17,800 |
2018/07/10 | 713 | 719 | 712 | 719 | 10,300 |
2018/07/09 | 700 | 714 | 700 | 710 | 17,100 |
2018/07/06 | 695 | 708 | 695 | 704 | 9,300 |
2018/07/05 | 703 | 703 | 685 | 685 | 28,800 |
2018/07/04 | 705 | 705 | 696 | 703 | 21,900 |
2018/07/03 | 710 | 724 | 693 | 705 | 29,600 |
2018/07/02 | 720 | 740 | 707 | 712 | 31,800 |
2018/06/29 | 694 | 719 | 691 | 718 | 26,700 |
2018/06/28 | 666 | 700 | 666 | 695 | 36,800 |
2018/06/27 | 677 | 680 | 663 | 666 | 10,600 |
2018/06/26 | 662 | 672 | 662 | 672 | 5,800 |
2018/06/25 | 650 | 676 | 650 | 660 | 23,700 |
2018/06/22 | 674 | 675 | 670 | 670 | 2,600 |
2018/06/21 | 673 | 675 | 668 | 672 | 8,300 |
2018/06/20 | 658 | 668 | 654 | 660 | 11,900 |
2018/06/19 | 677 | 684 | 654 | 658 | 23,200 |
2018/06/18 | 684 | 693 | 658 | 668 | 25,100 |
2018/06/15 | 694 | 694 | 677 | 683 | 23,700 |
2018/06/14 | 680 | 698 | 656 | 683 | 94,300 |
2018/06/13 | 673 | 682 | 673 | 680 | 3,400 |
2018/06/12 | 681 | 683 | 673 | 673 | 6,500 |
2018/06/11 | 698 | 698 | 670 | 675 | 31,600 |
2018/06/08 | 698 | 706 | 691 | 694 | 14,200 |
2018/06/07 | 680 | 710 | 680 | 708 | 19,600 |
2018/06/06 | 658 | 680 | 658 | 680 | 27,000 |
2018/06/05 | 639 | 660 | 639 | 650 | 39,500 |
2018/06/04 | 639 | 645 | 631 | 638 | 48,300 |
2018/06/01 | 650 | 660 | 624 | 636 | 66,700 |
2018/05/31 | 678 | 684 | 643 | 655 | 62,000 |
2018/05/30 | 690 | 705 | 665 | 665 | 78,600 |
2018/05/29 | 713 | 713 | 699 | 699 | 19,000 |
2018/05/28 | 708 | 713 | 704 | 709 | 6,000 |
2018/05/25 | 728 | 728 | 703 | 707 | 31,000 |
2018/05/24 | 728 | 729 | 723 | 727 | 6,400 |
2018/05/23 | 742 | 748 | 714 | 734 | 36,000 |
2018/05/22 | 714 | 752 | 707 | 750 | 68,400 |
2018/05/21 | 711 | 712 | 705 | 710 | 17,000 |
2018/05/18 | 709 | 713 | 705 | 711 | 8,200 |
2018/05/17 | 708 | 715 | 700 | 703 | 27,900 |
2018/05/16 | 706 | 714 | 706 | 708 | 7,500 |
2018/05/15 | 729 | 729 | 686 | 711 | 78,700 |
2018/05/14 | 743 | 753 | 726 | 728 | 54,700 |
2018/05/11 | 745 | 748 | 736 | 737 | 30,200 |
2018/05/10 | 752 | 752 | 743 | 751 | 7,400 |
2018/05/09 | 736 | 747 | 734 | 747 | 43,400 |
2018/05/08 | 750 | 750 | 737 | 744 | 11,800 |
2018/05/07 | 748 | 748 | 740 | 746 | 6,600 |
2018/05/02 | 745 | 754 | 740 | 743 | 12,200 |
2018/05/01 | 758 | 759 | 741 | 748 | 10,900 |
2018/04/27 | 760 | 766 | 757 | 762 | 10,400 |
2018/04/26 | 766 | 769 | 755 | 756 | 12,300 |
2018/04/25 | 760 | 765 | 752 | 755 | 11,100 |
2018/04/24 | 773 | 774 | 760 | 761 | 10,600 |
2018/04/23 | 769 | 780 | 762 | 773 | 28,200 |
2018/04/20 | 770 | 770 | 749 | 762 | 21,100 |
2018/04/19 | 760 | 770 | 740 | 763 | 79,600 |
2018/04/18 | 710 | 726 | 708 | 715 | 14,700 |
2018/04/17 | 715 | 720 | 700 | 705 | 15,500 |
2018/04/16 | 732 | 735 | 706 | 715 | 26,200 |
2018/04/13 | 743 | 743 | 722 | 732 | 26,400 |
2018/04/12 | 747 | 747 | 725 | 737 | 21,700 |
2018/04/11 | 713 | 754 | 703 | 754 | 25,900 |
2018/04/10 | 705 | 719 | 703 | 711 | 14,600 |
2018/04/09 | 704 | 719 | 700 | 700 | 25,000 |
2018/04/06 | 724 | 724 | 704 | 704 | 21,700 |
2018/04/05 | 710 | 727 | 710 | 719 | 21,300 |
2018/04/04 | 717 | 717 | 696 | 705 | 9,500 |
2018/04/03 | 713 | 717 | 702 | 713 | 7,300 |
2018/04/02 | 725 | 733 | 713 | 715 | 14,800 |
2018/03/30 | 724 | 733 | 722 | 726 | 5,200 |
2018/03/29 | 714 | 735 | 714 | 720 | 11,700 |
2018/03/28 | 705 | 713 | 692 | 713 | 8,300 |
2018/03/27 | 708 | 724 | 700 | 721 | 33,900 |
2018/03/26 | 688 | 704 | 672 | 694 | 28,000 |
2018/03/23 | 690 | 708 | 684 | 698 | 60,800 |
2018/03/22 | 737 | 746 | 725 | 728 | 14,000 |
2018/03/20 | 719 | 742 | 714 | 732 | 23,500 |
2018/03/19 | 734 | 737 | 703 | 719 | 48,800 |
2018/03/16 | 744 | 751 | 733 | 733 | 10,500 |
2018/03/15 | 760 | 760 | 740 | 751 | 18,100 |
2018/03/14 | 760 | 770 | 759 | 764 | 16,700 |
2018/03/13 | 748 | 772 | 734 | 769 | 40,100 |
2018/03/12 | 732 | 750 | 721 | 741 | 49,400 |
2018/03/09 | 715 | 724 | 711 | 715 | 74,500 |
2018/03/08 | 734 | 745 | 711 | 728 | 57,000 |
2018/03/07 | 759 | 761 | 731 | 736 | 58,100 |
2018/03/06 | 775 | 775 | 739 | 747 | 47,100 |
2018/03/05 | 767 | 780 | 735 | 742 | 78,300 |
2018/03/02 | 794 | 795 | 770 | 771 | 90,900 |
2018/03/01 | 800 | 816 | 800 | 805 | 69,900 |
2018/02/28 | 831 | 835 | 825 | 829 | 17,900 |
2018/02/27 | 824 | 848 | 824 | 826 | 34,800 |
2018/02/26 | 839 | 855 | 815 | 816 | 51,000 |
2018/02/23 | 848 | 853 | 840 | 847 | 34,300 |
2018/02/22 | 835 | 854 | 835 | 854 | 15,900 |
2018/02/21 | 852 | 866 | 838 | 843 | 30,800 |
2018/02/20 | 866 | 867 | 853 | 857 | 20,600 |
2018/02/19 | 871 | 884 | 854 | 868 | 25,600 |
2018/02/16 | 853 | 872 | 848 | 858 | 25,500 |
2018/02/15 | 810 | 863 | 800 | 838 | 67,900 |
2018/02/14 | 825 | 840 | 779 | 795 | 60,400 |
2018/02/13 | 882 | 882 | 826 | 829 | 43,000 |
2018/02/09 | 838 | 858 | 825 | 852 | 107,400 |
2018/02/08 | 891 | 900 | 878 | 898 | 61,600 |
2018/02/07 | 925 | 930 | 871 | 876 | 66,000 |
2018/02/06 | 880 | 918 | 830 | 882 | 142,300 |
2018/02/05 | 930 | 969 | 920 | 955 | 86,300 |
2018/02/02 | 980 | 980 | 951 | 975 | 48,100 |
2018/02/01 | 981 | 982 | 963 | 979 | 39,600 |
2018/01/31 | 942 | 986 | 936 | 975 | 65,700 |
2018/01/30 | 923 | 997 | 908 | 957 | 271,100 |
2018/01/29 | 983 | 983 | 935 | 936 | 101,500 |
2018/01/26 | 980 | 1,054 | 976 | 990 | 204,200 |
2018/01/25 | 930 | 976 | 928 | 976 | 202,200 |
2018/01/24 | 914 | 927 | 909 | 918 | 76,400 |
2018/01/23 | 913 | 919 | 899 | 913 | 39,000 |
2018/01/22 | 888 | 917 | 881 | 906 | 70,500 |
2018/01/19 | 856 | 877 | 844 | 860 | 57,000 |
2018/01/18 | 870 | 887 | 868 | 871 | 27,800 |
2018/01/17 | 873 | 895 | 864 | 874 | 38,800 |
2018/01/16 | 905 | 907 | 888 | 888 | 48,800 |
2018/01/15 | 914 | 922 | 909 | 910 | 18,200 |
2018/01/12 | 913 | 921 | 909 | 917 | 25,900 |
2018/01/11 | 921 | 926 | 903 | 912 | 40,400 |
2018/01/10 | 948 | 948 | 922 | 926 | 32,900 |
2018/01/09 | 949 | 949 | 933 | 941 | 22,700 |
2018/01/05 | 932 | 952 | 932 | 945 | 36,700 |
2018/01/04 | 949 | 953 | 926 | 933 | 40,600 |