6994 (株)指月電機製作所 の時系列データ [1988年度]

日付始値高値安値終値出来高調整後終値
1988-12-288218218208202,000820
1988-12-2782082182082157,000821
1988-12-268148148148143,000814
1988-12-248128128128121,000812
1988-12-238128128118113,000811
1988-12-2281181180081068,000810
1988-12-2181081081081040,000810
1988-12-208208208108108,000810
1988-12-1982182182082011,000820
1988-12-1683083082082013,000820
1988-12-1583083181081059,000810
1988-12-1482082081082013,000820
1988-12-1382182181582012,000820
1988-12-128308308208205,000820
1988-12-098398398398392,000839
1988-12-0882684082683910,000839
1988-12-0683183182082014,000820
1988-12-0583184083083011,000830
1988-12-0383084083083011,000830
1988-12-028408408308307,000830
1988-12-0185085083984018,000840
1988-11-3085085084084014,000840
1988-11-298508618508507,000850
1988-11-288698708698703,000870
1988-11-2687087587087021,000870
1988-11-2585187085087039,000870
1988-11-2485085085085016,000850
1988-11-2285085084885014,000850
1988-11-2183585083585014,000850
1988-11-1883083583083017,000830
1988-11-177908307908308,000830
1988-11-167907907907902,000790
1988-11-157968007907907,000790
1988-11-147907907907907,000790
1988-11-1180080079079511,000795
1988-11-1079079579079013,000790
1988-11-097807867807865,000786
1988-11-087957957857852,000785
1988-11-078058058008005,000800
1988-11-058108158108157,000815
1988-11-048158158108103,000810
1988-11-028108268108265,000826
1988-11-018008108008104,000810
1988-10-317827887827884,000788
1988-10-297907907807803,000780
1988-10-2880080077077025,000770
1988-10-277957957957954,000795
1988-10-267957957907919,000791
1988-10-257957977957973,000797
1988-10-248008017957975,000797
1988-10-2180180180180110,000801
1988-10-208008007717715,000771
1988-10-198158158158153,000815
1988-10-1881581581581512,000815
1988-10-178258308258304,000830
1988-10-078208308158256,000825
1988-10-068208208208201,000820
1988-10-058408408258253,000825
1988-10-048258258258252,000825
1988-10-038508508458459,000845
1988-10-018508508508501,000850
1988-09-308458458458452,000845
1988-09-2984786084786013,000860
1988-09-2884584584584510,000845
1988-09-278388388388383,000838
1988-09-2690090389090066,000810.81
1988-09-2490090089090037,000810.81
1988-09-2291092090090046,000810.81
1988-09-2193093090792023,000828.83
1988-09-2094995093093020,000837.84
1988-09-1996096095095037,000855.86
1988-09-1694596194595522,000860.36
1988-09-1493095091595099,000855.86
1988-09-1393793791893060,000837.84
1988-09-1291193191191762,000826.13
1988-09-098898898818813,000793.69
1988-09-088868868808803,000792.79
1988-09-078808998808996,000809.91
1988-09-069109109109101,000819.82
1988-09-058889108889106,000819.82
1988-09-038868878858877,000799.10
1988-09-028808808808802,000792.79
1988-09-018808808708706,000783.78
1988-08-319019019009004,000810.81
1988-08-309019019019014,000811.71
1988-08-299059059059052,000815.32
1988-08-269019019019011,000811.71
1988-08-249309309059053,000815.32
1988-08-2394194194094012,000846.85
1988-08-229409409409404,000846.85
1988-08-1997197195095015,000855.86
1988-08-189609709609607,000864.87
1988-08-1798098096096024,000864.87
1988-08-1695096094996011,000864.87
1988-08-159109359109359,000842.34
1988-08-128819058809056,000815.32
1988-08-118808808808804,000792.79
1988-08-109009008808808,000792.79
1988-08-089009009009006,000810.81
1988-08-0490190190090011,000810.81
1988-08-039019019019012,000811.71
1988-08-029019019009006,000810.81
1988-08-019029029009008,000810.81
1988-07-3090190190090011,000810.81
1988-07-2891692090090010,000810.81
1988-07-279219219159159,000824.32
1988-07-269219219219212,000829.73
1988-07-2592992992092016,000828.83
1988-07-239069109069106,000819.82
1988-07-2294995091591624,000825.23
1988-07-2194195094194918,000854.96
1988-07-209309319309313,000838.74
1988-07-199309309309305,000837.84
1988-07-189459509459507,000855.86
1988-07-1595095092592516,000833.33
1988-07-1493993993093010,000837.84
1988-07-1394294293094014,000846.85
1988-07-1294195094194112,000847.75
1988-07-1195095095095013,000855.86
1988-07-0895095095095010,000855.86
1988-07-0794595094095012,000855.86
1988-07-0696597995095014,000855.86
1988-07-059709709709706,000873.87
1988-07-049509509509508,000855.86
1988-07-029309509269508,000855.86
1988-07-0197597594194119,000847.75
1988-06-3098398397597519,000878.38
1988-06-2997098596098411,000886.49
1988-06-2897098096597017,000873.87
1988-06-2799599596596519,000869.37
1988-06-2599599598599523,000896.40
1988-06-24950986945985115,000887.39
1988-06-2396096095095083,000855.86
1988-06-2298098096096052,000864.87
1988-06-2198198497998011,000882.88
1988-06-2099099998598514,000887.39
1988-06-179949959909909,000891.89
1988-06-169901,0009909958,000896.40
1988-06-151,0101,01099099045,000891.89
1988-06-149991,0009991,00030,000900.90
1988-06-139669709659659,000869.37
1988-06-1097197195595510,000860.36
1988-06-099839839709707,000873.87
1988-06-089909909829825,000884.69
1988-06-079881,0009881,00012,000900.90
1988-06-069801,00098099914,000900
1988-06-049959959909909,000891.89
1988-06-031,0001,00099099515,000896.40
1988-06-029801,0309801,03027,000927.93
1988-06-011,0201,0401,0001,00043,000900.90
1988-05-311,0701,1001,0301,040163,000936.94
1988-05-301,0601,1001,0501,070216,000963.96
1988-05-281,0301,0709801,040357,000936.94
1988-05-279301,0409301,040643,000936.94
1988-05-2692894092594015,000846.85
1988-05-259309309219218,000829.73
1988-05-2491695091695030,000855.86
1988-05-2395095592092113,000829.73
1988-05-2096897094595045,000855.86
1988-05-19930968921965158,000869.37
1988-05-1894094193393320,000840.54
1988-05-1794494493693714,000844.14
1988-05-1694094092592519,000833.33
1988-05-1391791891091016,000819.82
1988-05-1292992991591529,000824.32
1988-05-1194394393093113,000838.74
1988-05-1094094593394514,000851.35
1988-05-0993394593094574,000851.35
1988-05-0794094091593523,000842.34
1988-05-0694094593594055,000846.85
1988-05-0292593091193025,000837.84
1988-04-3091091290690613,000816.22
1988-04-2890091189791037,000819.82
1988-04-2789990089589527,000806.31
1988-04-2690090089789712,000808.11
1988-04-2589590189589621,000807.21
1988-04-238909008888959,000806.31
1988-04-2289990088689022,000801.80
1988-04-218878998868995,000809.91
1988-04-208858868858868,000798.20
1988-04-1989189189189111,000802.70
1988-04-1890091190090013,000810.81
1988-04-1590290290090022,000810.81
1988-04-1491191290290225,000812.61
1988-04-1391892091091260,000821.62
1988-04-1292492491091019,000819.82
1988-04-1190192590191028,000819.82
1988-04-0892092090090031,000810.81
1988-04-0792592591092027,000828.83
1988-04-0691091590690648,000816.22
1988-04-05870900865900189,000810.81
1988-04-0487087086686616,000780.18
1988-04-0288088587087032,000783.78
1988-04-0187688087088016,000792.79
1988-03-3188589087088021,000792.79
1988-03-3086588586588549,000797.30
1988-03-2986086085086013,000774.78
1988-03-288558608558606,000774.78
1988-03-2685586084084544,000761.26
1988-03-25860865850855189,000770.27
1988-03-2489089085286079,000774.78
1988-03-2388190088189050,000801.80
1988-03-2288689588188144,000793.69
1988-03-1891091588088027,000792.79
1988-03-1793093090190119,000811.71
1988-03-1695095294194938,000854.96
1988-03-15900950900950156,000855.86
1988-03-14896896890896165,000807.21
1988-03-1189089088188614,000798.20
1988-03-1090091589089035,000801.80
1988-03-09873910866900135,000810.81
1988-03-0887087186087021,000783.78
1988-03-0785787085787029,000783.78
1988-03-0586086085585524,000770.27
1988-03-0485986085586023,000774.78
1988-03-0386086085586035,000774.78
1988-03-0287087085085072,000765.77
1988-03-0187387687087014,000783.78
1988-02-2987587587087241,000785.59
1988-02-278758758718756,000788.29
1988-02-2687087887087145,000784.69
1988-02-2588088087087135,000784.69
1988-02-248908908818819,000793.69
1988-02-2390090089089014,000801.80
1988-02-2288189188089111,000802.70
1988-02-1987090087087024,000783.78
1988-02-1888088087087020,000783.78
1988-02-1788090088090028,000810.81
1988-02-1691591590090015,000810.81
1988-02-1592592590590543,000815.32
1988-02-1289990089790013,000810.81
1988-02-1090090089090027,000810.81
1988-02-0989089088089029,000801.80
1988-02-08880880841841253,000757.66
1988-02-0686086085185247,000767.57
1988-02-0588088086086045,000774.78
1988-02-0490090087088050,000792.79
1988-02-0387190687190269,000812.61
1988-02-02851866851860123,000774.78
1988-02-0185186185185836,000772.97
1988-01-3084586084185635,000771.17
1988-01-2985085084084134,000757.66
1988-01-2886086085085119,000766.67
1988-01-2785086084584540,000761.26
1988-01-2687587585085025,000765.77
1988-01-2587587586087519,000788.29
1988-01-2386988085688019,000792.79
1988-01-228718718708702,000783.78
1988-01-21880880860860214,000774.78
1988-01-209159158909006,000810.81
1988-01-1992993092592528,000833.33
1988-01-18895930895930242,000837.84
1988-01-14861866840840114,000756.76
1988-01-138688688608602,000774.78
1988-01-1290090088588516,000797.30
1988-01-119109109109107,000819.82
1988-01-0891991990091011,000819.82
1988-01-0792992992092013,000828.83
1988-01-069199199199196,000827.93
1988-01-048898898898893,000800.90

分割・併合履歴 : [1988-09-27]1株→1.11株 [1987-03-27]1株→1.11株 [1986-03-27]1株→1.07株 [1985-03-27]1株→1.13株 [1984-03-28]1株→1.1株