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 |
---|---|---|---|---|---|---|
1988-12-28 | 821 | 821 | 820 | 820 | 2,000 | 820 |
1988-12-27 | 820 | 821 | 820 | 821 | 57,000 | 821 |
1988-12-26 | 814 | 814 | 814 | 814 | 3,000 | 814 |
1988-12-24 | 812 | 812 | 812 | 812 | 1,000 | 812 |
1988-12-23 | 812 | 812 | 811 | 811 | 3,000 | 811 |
1988-12-22 | 811 | 811 | 800 | 810 | 68,000 | 810 |
1988-12-21 | 810 | 810 | 810 | 810 | 40,000 | 810 |
1988-12-20 | 820 | 820 | 810 | 810 | 8,000 | 810 |
1988-12-19 | 821 | 821 | 820 | 820 | 11,000 | 820 |
1988-12-16 | 830 | 830 | 820 | 820 | 13,000 | 820 |
1988-12-15 | 830 | 831 | 810 | 810 | 59,000 | 810 |
1988-12-14 | 820 | 820 | 810 | 820 | 13,000 | 820 |
1988-12-13 | 821 | 821 | 815 | 820 | 12,000 | 820 |
1988-12-12 | 830 | 830 | 820 | 820 | 5,000 | 820 |
1988-12-09 | 839 | 839 | 839 | 839 | 2,000 | 839 |
1988-12-08 | 826 | 840 | 826 | 839 | 10,000 | 839 |
1988-12-06 | 831 | 831 | 820 | 820 | 14,000 | 820 |
1988-12-05 | 831 | 840 | 830 | 830 | 11,000 | 830 |
1988-12-03 | 830 | 840 | 830 | 830 | 11,000 | 830 |
1988-12-02 | 840 | 840 | 830 | 830 | 7,000 | 830 |
1988-12-01 | 850 | 850 | 839 | 840 | 18,000 | 840 |
1988-11-30 | 850 | 850 | 840 | 840 | 14,000 | 840 |
1988-11-29 | 850 | 861 | 850 | 850 | 7,000 | 850 |
1988-11-28 | 869 | 870 | 869 | 870 | 3,000 | 870 |
1988-11-26 | 870 | 875 | 870 | 870 | 21,000 | 870 |
1988-11-25 | 851 | 870 | 850 | 870 | 39,000 | 870 |
1988-11-24 | 850 | 850 | 850 | 850 | 16,000 | 850 |
1988-11-22 | 850 | 850 | 848 | 850 | 14,000 | 850 |
1988-11-21 | 835 | 850 | 835 | 850 | 14,000 | 850 |
1988-11-18 | 830 | 835 | 830 | 830 | 17,000 | 830 |
1988-11-17 | 790 | 830 | 790 | 830 | 8,000 | 830 |
1988-11-16 | 790 | 790 | 790 | 790 | 2,000 | 790 |
1988-11-15 | 796 | 800 | 790 | 790 | 7,000 | 790 |
1988-11-14 | 790 | 790 | 790 | 790 | 7,000 | 790 |
1988-11-11 | 800 | 800 | 790 | 795 | 11,000 | 795 |
1988-11-10 | 790 | 795 | 790 | 790 | 13,000 | 790 |
1988-11-09 | 780 | 786 | 780 | 786 | 5,000 | 786 |
1988-11-08 | 795 | 795 | 785 | 785 | 2,000 | 785 |
1988-11-07 | 805 | 805 | 800 | 800 | 5,000 | 800 |
1988-11-05 | 810 | 815 | 810 | 815 | 7,000 | 815 |
1988-11-04 | 815 | 815 | 810 | 810 | 3,000 | 810 |
1988-11-02 | 810 | 826 | 810 | 826 | 5,000 | 826 |
1988-11-01 | 800 | 810 | 800 | 810 | 4,000 | 810 |
1988-10-31 | 782 | 788 | 782 | 788 | 4,000 | 788 |
1988-10-29 | 790 | 790 | 780 | 780 | 3,000 | 780 |
1988-10-28 | 800 | 800 | 770 | 770 | 25,000 | 770 |
1988-10-27 | 795 | 795 | 795 | 795 | 4,000 | 795 |
1988-10-26 | 795 | 795 | 790 | 791 | 9,000 | 791 |
1988-10-25 | 795 | 797 | 795 | 797 | 3,000 | 797 |
1988-10-24 | 800 | 801 | 795 | 797 | 5,000 | 797 |
1988-10-21 | 801 | 801 | 801 | 801 | 10,000 | 801 |
1988-10-20 | 800 | 800 | 771 | 771 | 5,000 | 771 |
1988-10-19 | 815 | 815 | 815 | 815 | 3,000 | 815 |
1988-10-18 | 815 | 815 | 815 | 815 | 12,000 | 815 |
1988-10-17 | 825 | 830 | 825 | 830 | 4,000 | 830 |
1988-10-07 | 820 | 830 | 815 | 825 | 6,000 | 825 |
1988-10-06 | 820 | 820 | 820 | 820 | 1,000 | 820 |
1988-10-05 | 840 | 840 | 825 | 825 | 3,000 | 825 |
1988-10-04 | 825 | 825 | 825 | 825 | 2,000 | 825 |
1988-10-03 | 850 | 850 | 845 | 845 | 9,000 | 845 |
1988-10-01 | 850 | 850 | 850 | 850 | 1,000 | 850 |
1988-09-30 | 845 | 845 | 845 | 845 | 2,000 | 845 |
1988-09-29 | 847 | 860 | 847 | 860 | 13,000 | 860 |
1988-09-28 | 845 | 845 | 845 | 845 | 10,000 | 845 |
1988-09-27 | 838 | 838 | 838 | 838 | 3,000 | 838 |
1988-09-26 | 900 | 903 | 890 | 900 | 66,000 | 810.81 |
1988-09-24 | 900 | 900 | 890 | 900 | 37,000 | 810.81 |
1988-09-22 | 910 | 920 | 900 | 900 | 46,000 | 810.81 |
1988-09-21 | 930 | 930 | 907 | 920 | 23,000 | 828.83 |
1988-09-20 | 949 | 950 | 930 | 930 | 20,000 | 837.84 |
1988-09-19 | 960 | 960 | 950 | 950 | 37,000 | 855.86 |
1988-09-16 | 945 | 961 | 945 | 955 | 22,000 | 860.36 |
1988-09-14 | 930 | 950 | 915 | 950 | 99,000 | 855.86 |
1988-09-13 | 937 | 937 | 918 | 930 | 60,000 | 837.84 |
1988-09-12 | 911 | 931 | 911 | 917 | 62,000 | 826.13 |
1988-09-09 | 889 | 889 | 881 | 881 | 3,000 | 793.69 |
1988-09-08 | 886 | 886 | 880 | 880 | 3,000 | 792.79 |
1988-09-07 | 880 | 899 | 880 | 899 | 6,000 | 809.91 |
1988-09-06 | 910 | 910 | 910 | 910 | 1,000 | 819.82 |
1988-09-05 | 888 | 910 | 888 | 910 | 6,000 | 819.82 |
1988-09-03 | 886 | 887 | 885 | 887 | 7,000 | 799.10 |
1988-09-02 | 880 | 880 | 880 | 880 | 2,000 | 792.79 |
1988-09-01 | 880 | 880 | 870 | 870 | 6,000 | 783.78 |
1988-08-31 | 901 | 901 | 900 | 900 | 4,000 | 810.81 |
1988-08-30 | 901 | 901 | 901 | 901 | 4,000 | 811.71 |
1988-08-29 | 905 | 905 | 905 | 905 | 2,000 | 815.32 |
1988-08-26 | 901 | 901 | 901 | 901 | 1,000 | 811.71 |
1988-08-24 | 930 | 930 | 905 | 905 | 3,000 | 815.32 |
1988-08-23 | 941 | 941 | 940 | 940 | 12,000 | 846.85 |
1988-08-22 | 940 | 940 | 940 | 940 | 4,000 | 846.85 |
1988-08-19 | 971 | 971 | 950 | 950 | 15,000 | 855.86 |
1988-08-18 | 960 | 970 | 960 | 960 | 7,000 | 864.87 |
1988-08-17 | 980 | 980 | 960 | 960 | 24,000 | 864.87 |
1988-08-16 | 950 | 960 | 949 | 960 | 11,000 | 864.87 |
1988-08-15 | 910 | 935 | 910 | 935 | 9,000 | 842.34 |
1988-08-12 | 881 | 905 | 880 | 905 | 6,000 | 815.32 |
1988-08-11 | 880 | 880 | 880 | 880 | 4,000 | 792.79 |
1988-08-10 | 900 | 900 | 880 | 880 | 8,000 | 792.79 |
1988-08-08 | 900 | 900 | 900 | 900 | 6,000 | 810.81 |
1988-08-04 | 901 | 901 | 900 | 900 | 11,000 | 810.81 |
1988-08-03 | 901 | 901 | 901 | 901 | 2,000 | 811.71 |
1988-08-02 | 901 | 901 | 900 | 900 | 6,000 | 810.81 |
1988-08-01 | 902 | 902 | 900 | 900 | 8,000 | 810.81 |
1988-07-30 | 901 | 901 | 900 | 900 | 11,000 | 810.81 |
1988-07-28 | 916 | 920 | 900 | 900 | 10,000 | 810.81 |
1988-07-27 | 921 | 921 | 915 | 915 | 9,000 | 824.32 |
1988-07-26 | 921 | 921 | 921 | 921 | 2,000 | 829.73 |
1988-07-25 | 929 | 929 | 920 | 920 | 16,000 | 828.83 |
1988-07-23 | 906 | 910 | 906 | 910 | 6,000 | 819.82 |
1988-07-22 | 949 | 950 | 915 | 916 | 24,000 | 825.23 |
1988-07-21 | 941 | 950 | 941 | 949 | 18,000 | 854.96 |
1988-07-20 | 930 | 931 | 930 | 931 | 3,000 | 838.74 |
1988-07-19 | 930 | 930 | 930 | 930 | 5,000 | 837.84 |
1988-07-18 | 945 | 950 | 945 | 950 | 7,000 | 855.86 |
1988-07-15 | 950 | 950 | 925 | 925 | 16,000 | 833.33 |
1988-07-14 | 939 | 939 | 930 | 930 | 10,000 | 837.84 |
1988-07-13 | 942 | 942 | 930 | 940 | 14,000 | 846.85 |
1988-07-12 | 941 | 950 | 941 | 941 | 12,000 | 847.75 |
1988-07-11 | 950 | 950 | 950 | 950 | 13,000 | 855.86 |
1988-07-08 | 950 | 950 | 950 | 950 | 10,000 | 855.86 |
1988-07-07 | 945 | 950 | 940 | 950 | 12,000 | 855.86 |
1988-07-06 | 965 | 979 | 950 | 950 | 14,000 | 855.86 |
1988-07-05 | 970 | 970 | 970 | 970 | 6,000 | 873.87 |
1988-07-04 | 950 | 950 | 950 | 950 | 8,000 | 855.86 |
1988-07-02 | 930 | 950 | 926 | 950 | 8,000 | 855.86 |
1988-07-01 | 975 | 975 | 941 | 941 | 19,000 | 847.75 |
1988-06-30 | 983 | 983 | 975 | 975 | 19,000 | 878.38 |
1988-06-29 | 970 | 985 | 960 | 984 | 11,000 | 886.49 |
1988-06-28 | 970 | 980 | 965 | 970 | 17,000 | 873.87 |
1988-06-27 | 995 | 995 | 965 | 965 | 19,000 | 869.37 |
1988-06-25 | 995 | 995 | 985 | 995 | 23,000 | 896.40 |
1988-06-24 | 950 | 986 | 945 | 985 | 115,000 | 887.39 |
1988-06-23 | 960 | 960 | 950 | 950 | 83,000 | 855.86 |
1988-06-22 | 980 | 980 | 960 | 960 | 52,000 | 864.87 |
1988-06-21 | 981 | 984 | 979 | 980 | 11,000 | 882.88 |
1988-06-20 | 990 | 999 | 985 | 985 | 14,000 | 887.39 |
1988-06-17 | 994 | 995 | 990 | 990 | 9,000 | 891.89 |
1988-06-16 | 990 | 1,000 | 990 | 995 | 8,000 | 896.40 |
1988-06-15 | 1,010 | 1,010 | 990 | 990 | 45,000 | 891.89 |
1988-06-14 | 999 | 1,000 | 999 | 1,000 | 30,000 | 900.90 |
1988-06-13 | 966 | 970 | 965 | 965 | 9,000 | 869.37 |
1988-06-10 | 971 | 971 | 955 | 955 | 10,000 | 860.36 |
1988-06-09 | 983 | 983 | 970 | 970 | 7,000 | 873.87 |
1988-06-08 | 990 | 990 | 982 | 982 | 5,000 | 884.69 |
1988-06-07 | 988 | 1,000 | 988 | 1,000 | 12,000 | 900.90 |
1988-06-06 | 980 | 1,000 | 980 | 999 | 14,000 | 900 |
1988-06-04 | 995 | 995 | 990 | 990 | 9,000 | 891.89 |
1988-06-03 | 1,000 | 1,000 | 990 | 995 | 15,000 | 896.40 |
1988-06-02 | 980 | 1,030 | 980 | 1,030 | 27,000 | 927.93 |
1988-06-01 | 1,020 | 1,040 | 1,000 | 1,000 | 43,000 | 900.90 |
1988-05-31 | 1,070 | 1,100 | 1,030 | 1,040 | 163,000 | 936.94 |
1988-05-30 | 1,060 | 1,100 | 1,050 | 1,070 | 216,000 | 963.96 |
1988-05-28 | 1,030 | 1,070 | 980 | 1,040 | 357,000 | 936.94 |
1988-05-27 | 930 | 1,040 | 930 | 1,040 | 643,000 | 936.94 |
1988-05-26 | 928 | 940 | 925 | 940 | 15,000 | 846.85 |
1988-05-25 | 930 | 930 | 921 | 921 | 8,000 | 829.73 |
1988-05-24 | 916 | 950 | 916 | 950 | 30,000 | 855.86 |
1988-05-23 | 950 | 955 | 920 | 921 | 13,000 | 829.73 |
1988-05-20 | 968 | 970 | 945 | 950 | 45,000 | 855.86 |
1988-05-19 | 930 | 968 | 921 | 965 | 158,000 | 869.37 |
1988-05-18 | 940 | 941 | 933 | 933 | 20,000 | 840.54 |
1988-05-17 | 944 | 944 | 936 | 937 | 14,000 | 844.14 |
1988-05-16 | 940 | 940 | 925 | 925 | 19,000 | 833.33 |
1988-05-13 | 917 | 918 | 910 | 910 | 16,000 | 819.82 |
1988-05-12 | 929 | 929 | 915 | 915 | 29,000 | 824.32 |
1988-05-11 | 943 | 943 | 930 | 931 | 13,000 | 838.74 |
1988-05-10 | 940 | 945 | 933 | 945 | 14,000 | 851.35 |
1988-05-09 | 933 | 945 | 930 | 945 | 74,000 | 851.35 |
1988-05-07 | 940 | 940 | 915 | 935 | 23,000 | 842.34 |
1988-05-06 | 940 | 945 | 935 | 940 | 55,000 | 846.85 |
1988-05-02 | 925 | 930 | 911 | 930 | 25,000 | 837.84 |
1988-04-30 | 910 | 912 | 906 | 906 | 13,000 | 816.22 |
1988-04-28 | 900 | 911 | 897 | 910 | 37,000 | 819.82 |
1988-04-27 | 899 | 900 | 895 | 895 | 27,000 | 806.31 |
1988-04-26 | 900 | 900 | 897 | 897 | 12,000 | 808.11 |
1988-04-25 | 895 | 901 | 895 | 896 | 21,000 | 807.21 |
1988-04-23 | 890 | 900 | 888 | 895 | 9,000 | 806.31 |
1988-04-22 | 899 | 900 | 886 | 890 | 22,000 | 801.80 |
1988-04-21 | 887 | 899 | 886 | 899 | 5,000 | 809.91 |
1988-04-20 | 885 | 886 | 885 | 886 | 8,000 | 798.20 |
1988-04-19 | 891 | 891 | 891 | 891 | 11,000 | 802.70 |
1988-04-18 | 900 | 911 | 900 | 900 | 13,000 | 810.81 |
1988-04-15 | 902 | 902 | 900 | 900 | 22,000 | 810.81 |
1988-04-14 | 911 | 912 | 902 | 902 | 25,000 | 812.61 |
1988-04-13 | 918 | 920 | 910 | 912 | 60,000 | 821.62 |
1988-04-12 | 924 | 924 | 910 | 910 | 19,000 | 819.82 |
1988-04-11 | 901 | 925 | 901 | 910 | 28,000 | 819.82 |
1988-04-08 | 920 | 920 | 900 | 900 | 31,000 | 810.81 |
1988-04-07 | 925 | 925 | 910 | 920 | 27,000 | 828.83 |
1988-04-06 | 910 | 915 | 906 | 906 | 48,000 | 816.22 |
1988-04-05 | 870 | 900 | 865 | 900 | 189,000 | 810.81 |
1988-04-04 | 870 | 870 | 866 | 866 | 16,000 | 780.18 |
1988-04-02 | 880 | 885 | 870 | 870 | 32,000 | 783.78 |
1988-04-01 | 876 | 880 | 870 | 880 | 16,000 | 792.79 |
1988-03-31 | 885 | 890 | 870 | 880 | 21,000 | 792.79 |
1988-03-30 | 865 | 885 | 865 | 885 | 49,000 | 797.30 |
1988-03-29 | 860 | 860 | 850 | 860 | 13,000 | 774.78 |
1988-03-28 | 855 | 860 | 855 | 860 | 6,000 | 774.78 |
1988-03-26 | 855 | 860 | 840 | 845 | 44,000 | 761.26 |
1988-03-25 | 860 | 865 | 850 | 855 | 189,000 | 770.27 |
1988-03-24 | 890 | 890 | 852 | 860 | 79,000 | 774.78 |
1988-03-23 | 881 | 900 | 881 | 890 | 50,000 | 801.80 |
1988-03-22 | 886 | 895 | 881 | 881 | 44,000 | 793.69 |
1988-03-18 | 910 | 915 | 880 | 880 | 27,000 | 792.79 |
1988-03-17 | 930 | 930 | 901 | 901 | 19,000 | 811.71 |
1988-03-16 | 950 | 952 | 941 | 949 | 38,000 | 854.96 |
1988-03-15 | 900 | 950 | 900 | 950 | 156,000 | 855.86 |
1988-03-14 | 896 | 896 | 890 | 896 | 165,000 | 807.21 |
1988-03-11 | 890 | 890 | 881 | 886 | 14,000 | 798.20 |
1988-03-10 | 900 | 915 | 890 | 890 | 35,000 | 801.80 |
1988-03-09 | 873 | 910 | 866 | 900 | 135,000 | 810.81 |
1988-03-08 | 870 | 871 | 860 | 870 | 21,000 | 783.78 |
1988-03-07 | 857 | 870 | 857 | 870 | 29,000 | 783.78 |
1988-03-05 | 860 | 860 | 855 | 855 | 24,000 | 770.27 |
1988-03-04 | 859 | 860 | 855 | 860 | 23,000 | 774.78 |
1988-03-03 | 860 | 860 | 855 | 860 | 35,000 | 774.78 |
1988-03-02 | 870 | 870 | 850 | 850 | 72,000 | 765.77 |
1988-03-01 | 873 | 876 | 870 | 870 | 14,000 | 783.78 |
1988-02-29 | 875 | 875 | 870 | 872 | 41,000 | 785.59 |
1988-02-27 | 875 | 875 | 871 | 875 | 6,000 | 788.29 |
1988-02-26 | 870 | 878 | 870 | 871 | 45,000 | 784.69 |
1988-02-25 | 880 | 880 | 870 | 871 | 35,000 | 784.69 |
1988-02-24 | 890 | 890 | 881 | 881 | 9,000 | 793.69 |
1988-02-23 | 900 | 900 | 890 | 890 | 14,000 | 801.80 |
1988-02-22 | 881 | 891 | 880 | 891 | 11,000 | 802.70 |
1988-02-19 | 870 | 900 | 870 | 870 | 24,000 | 783.78 |
1988-02-18 | 880 | 880 | 870 | 870 | 20,000 | 783.78 |
1988-02-17 | 880 | 900 | 880 | 900 | 28,000 | 810.81 |
1988-02-16 | 915 | 915 | 900 | 900 | 15,000 | 810.81 |
1988-02-15 | 925 | 925 | 905 | 905 | 43,000 | 815.32 |
1988-02-12 | 899 | 900 | 897 | 900 | 13,000 | 810.81 |
1988-02-10 | 900 | 900 | 890 | 900 | 27,000 | 810.81 |
1988-02-09 | 890 | 890 | 880 | 890 | 29,000 | 801.80 |
1988-02-08 | 880 | 880 | 841 | 841 | 253,000 | 757.66 |
1988-02-06 | 860 | 860 | 851 | 852 | 47,000 | 767.57 |
1988-02-05 | 880 | 880 | 860 | 860 | 45,000 | 774.78 |
1988-02-04 | 900 | 900 | 870 | 880 | 50,000 | 792.79 |
1988-02-03 | 871 | 906 | 871 | 902 | 69,000 | 812.61 |
1988-02-02 | 851 | 866 | 851 | 860 | 123,000 | 774.78 |
1988-02-01 | 851 | 861 | 851 | 858 | 36,000 | 772.97 |
1988-01-30 | 845 | 860 | 841 | 856 | 35,000 | 771.17 |
1988-01-29 | 850 | 850 | 840 | 841 | 34,000 | 757.66 |
1988-01-28 | 860 | 860 | 850 | 851 | 19,000 | 766.67 |
1988-01-27 | 850 | 860 | 845 | 845 | 40,000 | 761.26 |
1988-01-26 | 875 | 875 | 850 | 850 | 25,000 | 765.77 |
1988-01-25 | 875 | 875 | 860 | 875 | 19,000 | 788.29 |
1988-01-23 | 869 | 880 | 856 | 880 | 19,000 | 792.79 |
1988-01-22 | 871 | 871 | 870 | 870 | 2,000 | 783.78 |
1988-01-21 | 880 | 880 | 860 | 860 | 214,000 | 774.78 |
1988-01-20 | 915 | 915 | 890 | 900 | 6,000 | 810.81 |
1988-01-19 | 929 | 930 | 925 | 925 | 28,000 | 833.33 |
1988-01-18 | 895 | 930 | 895 | 930 | 242,000 | 837.84 |
1988-01-14 | 861 | 866 | 840 | 840 | 114,000 | 756.76 |
1988-01-13 | 868 | 868 | 860 | 860 | 2,000 | 774.78 |
1988-01-12 | 900 | 900 | 885 | 885 | 16,000 | 797.30 |
1988-01-11 | 910 | 910 | 910 | 910 | 7,000 | 819.82 |
1988-01-08 | 919 | 919 | 900 | 910 | 11,000 | 819.82 |
1988-01-07 | 929 | 929 | 920 | 920 | 13,000 | 828.83 |
1988-01-06 | 919 | 919 | 919 | 919 | 6,000 | 827.93 |
1988-01-04 | 889 | 889 | 889 | 889 | 3,000 | 800.90 |
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