6994 (株)指月電機製作所 の時系列データ [1989年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1989-12-29 | 987 | 1,000 | 986 | 1,000 | 11,000 | 1,000 |
| 1989-12-28 | 986 | 987 | 981 | 986 | 16,000 | 986 |
| 1989-12-27 | 999 | 999 | 976 | 976 | 36,000 | 976 |
| 1989-12-26 | 976 | 1,000 | 976 | 1,000 | 16,000 | 1,000 |
| 1989-12-25 | 976 | 988 | 975 | 976 | 11,000 | 976 |
| 1989-12-22 | 980 | 980 | 970 | 971 | 23,000 | 971 |
| 1989-12-21 | 990 | 990 | 970 | 990 | 31,000 | 990 |
| 1989-12-20 | 991 | 991 | 980 | 990 | 13,000 | 990 |
| 1989-12-19 | 1,000 | 1,000 | 975 | 980 | 33,000 | 980 |
| 1989-12-18 | 1,000 | 1,010 | 1,000 | 1,000 | 32,000 | 1,000 |
| 1989-12-15 | 1,020 | 1,030 | 1,010 | 1,020 | 102,000 | 1,020 |
| 1989-12-14 | 1,010 | 1,030 | 1,000 | 1,030 | 189,000 | 1,030 |
| 1989-12-13 | 1,010 | 1,010 | 1,000 | 1,010 | 17,000 | 1,010 |
| 1989-12-12 | 1,000 | 1,010 | 1,000 | 1,000 | 31,000 | 1,000 |
| 1989-12-11 | 990 | 1,000 | 986 | 1,000 | 54,000 | 1,000 |
| 1989-12-08 | 970 | 990 | 970 | 980 | 60,000 | 980 |
| 1989-12-07 | 990 | 990 | 965 | 970 | 61,000 | 970 |
| 1989-12-06 | 990 | 990 | 980 | 989 | 49,000 | 989 |
| 1989-12-05 | 950 | 988 | 950 | 988 | 55,000 | 988 |
| 1989-12-04 | 980 | 990 | 970 | 970 | 32,000 | 970 |
| 1989-12-01 | 980 | 980 | 975 | 980 | 45,000 | 980 |
| 1989-11-30 | 954 | 980 | 950 | 980 | 30,000 | 980 |
| 1989-11-29 | 949 | 959 | 949 | 951 | 35,000 | 951 |
| 1989-11-28 | 949 | 960 | 949 | 959 | 29,000 | 959 |
| 1989-11-27 | 953 | 953 | 945 | 949 | 55,000 | 949 |
| 1989-11-24 | 946 | 960 | 946 | 952 | 50,000 | 952 |
| 1989-11-22 | 947 | 955 | 945 | 945 | 32,000 | 945 |
| 1989-11-21 | 950 | 952 | 945 | 945 | 44,000 | 945 |
| 1989-11-20 | 945 | 960 | 940 | 950 | 46,000 | 950 |
| 1989-11-17 | 966 | 970 | 960 | 960 | 41,000 | 960 |
| 1989-11-16 | 976 | 976 | 968 | 968 | 30,000 | 968 |
| 1989-11-15 | 972 | 979 | 970 | 976 | 35,000 | 976 |
| 1989-11-14 | 971 | 982 | 971 | 982 | 18,000 | 982 |
| 1989-11-13 | 983 | 983 | 965 | 970 | 20,000 | 970 |
| 1989-11-10 | 980 | 994 | 980 | 981 | 22,000 | 981 |
| 1989-11-09 | 973 | 990 | 970 | 990 | 33,000 | 990 |
| 1989-11-08 | 961 | 963 | 950 | 963 | 32,000 | 963 |
| 1989-11-07 | 951 | 960 | 951 | 951 | 17,000 | 951 |
| 1989-11-06 | 956 | 956 | 950 | 955 | 34,000 | 955 |
| 1989-11-02 | 955 | 960 | 950 | 951 | 77,000 | 951 |
| 1989-11-01 | 960 | 960 | 944 | 945 | 78,000 | 945 |
| 1989-10-31 | 970 | 971 | 970 | 970 | 23,000 | 970 |
| 1989-10-30 | 980 | 990 | 976 | 980 | 22,000 | 980 |
| 1989-10-27 | 999 | 999 | 971 | 971 | 55,000 | 971 |
| 1989-10-26 | 991 | 1,010 | 991 | 999 | 38,000 | 999 |
| 1989-10-25 | 1,010 | 1,020 | 990 | 995 | 77,000 | 995 |
| 1989-10-24 | 1,040 | 1,040 | 1,000 | 1,000 | 87,000 | 1,000 |
| 1989-10-23 | 1,000 | 1,050 | 997 | 1,010 | 162,000 | 1,010 |
| 1989-10-20 | 996 | 1,000 | 995 | 995 | 37,000 | 995 |
| 1989-10-19 | 1,000 | 1,010 | 990 | 990 | 71,000 | 990 |
| 1989-10-18 | 1,000 | 1,010 | 995 | 995 | 50,000 | 995 |
| 1989-10-17 | 981 | 1,010 | 981 | 1,010 | 69,000 | 1,010 |
| 1989-10-16 | 971 | 980 | 965 | 965 | 69,000 | 965 |
| 1989-10-13 | 1,000 | 1,010 | 991 | 991 | 41,000 | 991 |
| 1989-10-12 | 1,040 | 1,040 | 1,000 | 1,000 | 73,000 | 1,000 |
| 1989-10-11 | 1,070 | 1,080 | 1,030 | 1,040 | 237,000 | 1,040 |
| 1989-10-09 | 1,030 | 1,070 | 1,030 | 1,060 | 391,000 | 1,060 |
| 1989-10-06 | 1,020 | 1,030 | 1,000 | 1,010 | 200,000 | 1,010 |
| 1989-10-05 | 982 | 1,000 | 981 | 1,000 | 93,000 | 1,000 |
| 1989-10-04 | 985 | 986 | 976 | 981 | 43,000 | 981 |
| 1989-10-03 | 973 | 985 | 972 | 980 | 38,000 | 980 |
| 1989-10-02 | 978 | 985 | 970 | 975 | 42,000 | 975 |
| 1989-09-29 | 971 | 990 | 971 | 975 | 22,000 | 975 |
| 1989-09-28 | 990 | 1,000 | 960 | 960 | 37,000 | 960 |
| 1989-09-27 | 1,020 | 1,020 | 985 | 985 | 47,000 | 985 |
| 1989-09-26 | 1,010 | 1,020 | 995 | 1,020 | 94,000 | 1,020 |
| 1989-09-25 | 1,000 | 1,010 | 999 | 1,010 | 37,000 | 1,010 |
| 1989-09-22 | 999 | 1,010 | 999 | 1,010 | 19,000 | 1,010 |
| 1989-09-21 | 1,010 | 1,020 | 990 | 998 | 99,000 | 998 |
| 1989-09-20 | 995 | 1,020 | 995 | 1,010 | 80,000 | 1,010 |
| 1989-09-19 | 983 | 995 | 980 | 995 | 103,000 | 995 |
| 1989-09-18 | 970 | 980 | 970 | 980 | 28,000 | 980 |
| 1989-09-14 | 970 | 980 | 970 | 980 | 22,000 | 980 |
| 1989-09-13 | 969 | 995 | 969 | 970 | 42,000 | 970 |
| 1989-09-12 | 950 | 965 | 950 | 965 | 54,000 | 965 |
| 1989-09-11 | 961 | 965 | 952 | 952 | 31,000 | 952 |
| 1989-09-08 | 960 | 980 | 950 | 961 | 58,000 | 961 |
| 1989-09-07 | 975 | 985 | 963 | 963 | 58,000 | 963 |
| 1989-09-06 | 996 | 1,000 | 980 | 981 | 87,000 | 981 |
| 1989-09-05 | 999 | 999 | 990 | 996 | 86,000 | 996 |
| 1989-09-04 | 996 | 1,000 | 990 | 991 | 105,000 | 991 |
| 1989-09-01 | 1,000 | 1,000 | 991 | 995 | 74,000 | 995 |
| 1989-08-31 | 1,000 | 1,010 | 990 | 990 | 101,000 | 990 |
| 1989-08-30 | 1,000 | 1,010 | 995 | 995 | 159,000 | 995 |
| 1989-08-29 | 1,000 | 1,010 | 991 | 992 | 162,000 | 992 |
| 1989-08-28 | 1,000 | 1,020 | 990 | 990 | 116,000 | 990 |
| 1989-08-25 | 1,030 | 1,040 | 1,000 | 1,000 | 140,000 | 1,000 |
| 1989-08-24 | 1,040 | 1,050 | 1,020 | 1,020 | 156,000 | 1,020 |
| 1989-08-23 | 1,010 | 1,050 | 1,010 | 1,040 | 390,000 | 1,040 |
| 1989-08-22 | 981 | 1,020 | 981 | 1,010 | 172,000 | 1,010 |
| 1989-08-21 | 1,040 | 1,040 | 1,000 | 1,000 | 168,000 | 1,000 |
| 1989-08-18 | 1,050 | 1,050 | 1,030 | 1,040 | 366,000 | 1,040 |
| 1989-08-17 | 1,060 | 1,060 | 1,030 | 1,050 | 1,074,000 | 1,050 |
| 1989-08-16 | 1,040 | 1,060 | 1,020 | 1,060 | 2,015,000 | 1,060 |
| 1989-08-15 | 995 | 1,020 | 985 | 1,020 | 1,145,000 | 1,020 |
| 1989-08-14 | 1,000 | 1,000 | 970 | 985 | 251,000 | 985 |
| 1989-08-11 | 960 | 995 | 960 | 990 | 795,000 | 990 |
| 1989-08-10 | 930 | 970 | 920 | 950 | 402,000 | 950 |
| 1989-08-09 | 909 | 930 | 900 | 930 | 198,000 | 930 |
| 1989-08-08 | 901 | 905 | 895 | 902 | 30,000 | 902 |
| 1989-08-07 | 895 | 904 | 895 | 900 | 9,000 | 900 |
| 1989-08-04 | 895 | 895 | 890 | 890 | 19,000 | 890 |
| 1989-08-03 | 892 | 898 | 892 | 893 | 7,000 | 893 |
| 1989-08-02 | 909 | 910 | 890 | 890 | 42,000 | 890 |
| 1989-08-01 | 890 | 910 | 890 | 910 | 41,000 | 910 |
| 1989-07-31 | 892 | 900 | 886 | 894 | 19,000 | 894 |
| 1989-07-28 | 888 | 900 | 885 | 895 | 21,000 | 895 |
| 1989-07-27 | 890 | 890 | 884 | 889 | 19,000 | 889 |
| 1989-07-26 | 890 | 890 | 883 | 890 | 40,000 | 890 |
| 1989-07-25 | 910 | 910 | 892 | 892 | 18,000 | 892 |
| 1989-07-24 | 900 | 900 | 900 | 900 | 4,000 | 900 |
| 1989-07-21 | 900 | 900 | 899 | 900 | 34,000 | 900 |
| 1989-07-20 | 915 | 915 | 895 | 908 | 66,000 | 908 |
| 1989-07-19 | 896 | 898 | 895 | 895 | 11,000 | 895 |
| 1989-07-18 | 896 | 896 | 896 | 896 | 7,000 | 896 |
| 1989-07-17 | 902 | 902 | 896 | 896 | 11,000 | 896 |
| 1989-07-14 | 901 | 902 | 900 | 900 | 15,000 | 900 |
| 1989-07-13 | 895 | 900 | 895 | 900 | 19,000 | 900 |
| 1989-07-12 | 892 | 900 | 891 | 891 | 14,000 | 891 |
| 1989-07-11 | 905 | 905 | 891 | 891 | 30,000 | 891 |
| 1989-07-10 | 910 | 910 | 902 | 905 | 40,000 | 905 |
| 1989-07-07 | 905 | 910 | 900 | 905 | 52,000 | 905 |
| 1989-07-06 | 900 | 905 | 890 | 905 | 34,000 | 905 |
| 1989-07-05 | 905 | 905 | 900 | 900 | 64,000 | 900 |
| 1989-07-04 | 890 | 905 | 890 | 905 | 14,000 | 905 |
| 1989-07-03 | 900 | 900 | 900 | 900 | 21,000 | 900 |
| 1989-06-30 | 880 | 905 | 880 | 905 | 20,000 | 905 |
| 1989-06-29 | 900 | 900 | 880 | 890 | 31,000 | 890 |
| 1989-06-28 | 900 | 910 | 890 | 910 | 22,000 | 910 |
| 1989-06-27 | 915 | 915 | 915 | 915 | 4,000 | 915 |
| 1989-06-26 | 916 | 916 | 910 | 915 | 19,000 | 915 |
| 1989-06-23 | 920 | 920 | 915 | 915 | 13,000 | 915 |
| 1989-06-22 | 913 | 924 | 910 | 916 | 27,000 | 916 |
| 1989-06-21 | 910 | 925 | 910 | 912 | 44,000 | 912 |
| 1989-06-20 | 899 | 910 | 891 | 910 | 141,000 | 910 |
| 1989-06-19 | 899 | 899 | 889 | 889 | 6,000 | 889 |
| 1989-06-16 | 882 | 885 | 880 | 883 | 26,000 | 883 |
| 1989-06-15 | 880 | 881 | 880 | 881 | 20,000 | 881 |
| 1989-06-14 | 890 | 900 | 880 | 880 | 26,000 | 880 |
| 1989-06-13 | 880 | 900 | 880 | 900 | 12,000 | 900 |
| 1989-06-12 | 890 | 890 | 880 | 880 | 10,000 | 880 |
| 1989-06-09 | 893 | 905 | 890 | 890 | 19,000 | 890 |
| 1989-06-08 | 881 | 890 | 873 | 883 | 25,000 | 883 |
| 1989-06-07 | 889 | 899 | 889 | 891 | 8,000 | 891 |
| 1989-06-06 | 900 | 900 | 885 | 890 | 41,000 | 890 |
| 1989-06-05 | 901 | 905 | 900 | 900 | 20,000 | 900 |
| 1989-06-02 | 905 | 905 | 900 | 905 | 38,000 | 905 |
| 1989-06-01 | 905 | 905 | 895 | 900 | 97,000 | 900 |
| 1989-05-31 | 905 | 905 | 900 | 900 | 28,000 | 900 |
| 1989-05-30 | 900 | 905 | 892 | 905 | 30,000 | 905 |
| 1989-05-29 | 901 | 905 | 900 | 900 | 24,000 | 900 |
| 1989-05-26 | 901 | 905 | 900 | 903 | 66,000 | 903 |
| 1989-05-25 | 900 | 904 | 900 | 900 | 91,000 | 900 |
| 1989-05-24 | 905 | 905 | 893 | 901 | 88,000 | 901 |
| 1989-05-23 | 912 | 915 | 900 | 900 | 114,000 | 900 |
| 1989-05-22 | 920 | 920 | 908 | 910 | 103,000 | 910 |
| 1989-05-19 | 922 | 923 | 910 | 911 | 106,000 | 911 |
| 1989-05-18 | 924 | 925 | 918 | 925 | 45,000 | 925 |
| 1989-05-17 | 940 | 941 | 915 | 932 | 203,000 | 932 |
| 1989-05-16 | 939 | 942 | 931 | 942 | 109,000 | 942 |
| 1989-05-15 | 930 | 940 | 925 | 936 | 336,000 | 936 |
| 1989-05-12 | 917 | 937 | 915 | 930 | 626,000 | 930 |
| 1989-05-11 | 910 | 910 | 897 | 909 | 332,000 | 909 |
| 1989-05-10 | 893 | 910 | 890 | 900 | 335,000 | 900 |
| 1989-05-09 | 890 | 895 | 890 | 893 | 110,000 | 893 |
| 1989-05-08 | 887 | 892 | 885 | 892 | 37,000 | 892 |
| 1989-05-02 | 890 | 890 | 880 | 880 | 30,000 | 880 |
| 1989-05-01 | 881 | 894 | 880 | 880 | 33,000 | 880 |
| 1989-04-28 | 876 | 883 | 876 | 880 | 11,000 | 880 |
| 1989-04-27 | 895 | 895 | 870 | 870 | 47,000 | 870 |
| 1989-04-26 | 890 | 895 | 881 | 895 | 23,000 | 895 |
| 1989-04-25 | 895 | 900 | 890 | 890 | 34,000 | 890 |
| 1989-04-24 | 910 | 910 | 900 | 905 | 28,000 | 905 |
| 1989-04-21 | 920 | 920 | 900 | 906 | 43,000 | 906 |
| 1989-04-20 | 893 | 915 | 893 | 914 | 34,000 | 914 |
| 1989-04-19 | 900 | 915 | 882 | 882 | 33,000 | 882 |
| 1989-04-18 | 915 | 915 | 880 | 880 | 52,000 | 880 |
| 1989-04-17 | 900 | 920 | 900 | 915 | 72,000 | 915 |
| 1989-04-14 | 885 | 900 | 885 | 890 | 63,000 | 890 |
| 1989-04-13 | 900 | 900 | 885 | 885 | 99,000 | 885 |
| 1989-04-12 | 900 | 909 | 890 | 890 | 128,000 | 890 |
| 1989-04-11 | 919 | 922 | 890 | 900 | 263,000 | 900 |
| 1989-04-10 | 909 | 930 | 909 | 925 | 564,000 | 925 |
| 1989-04-07 | 862 | 904 | 862 | 900 | 808,000 | 900 |
| 1989-04-06 | 860 | 878 | 860 | 872 | 225,000 | 872 |
| 1989-04-05 | 830 | 860 | 830 | 850 | 70,000 | 850 |
| 1989-04-04 | 840 | 841 | 835 | 840 | 10,000 | 840 |
| 1989-04-03 | 840 | 840 | 830 | 840 | 8,000 | 840 |
| 1989-03-31 | 831 | 831 | 825 | 825 | 18,000 | 825 |
| 1989-03-30 | 825 | 830 | 825 | 830 | 15,000 | 830 |
| 1989-03-29 | 831 | 831 | 830 | 831 | 9,000 | 831 |
| 1989-03-27 | 840 | 841 | 816 | 817 | 181,000 | 817 |
| 1989-03-24 | 841 | 841 | 840 | 841 | 54,000 | 841 |
| 1989-03-23 | 831 | 835 | 831 | 835 | 102,000 | 835 |
| 1989-03-22 | 841 | 841 | 826 | 826 | 15,000 | 826 |
| 1989-03-20 | 835 | 841 | 831 | 841 | 8,000 | 841 |
| 1989-03-17 | 840 | 841 | 835 | 835 | 14,000 | 835 |
| 1989-03-16 | 840 | 840 | 836 | 840 | 33,000 | 840 |
| 1989-03-15 | 840 | 840 | 839 | 840 | 8,000 | 840 |
| 1989-03-14 | 840 | 850 | 835 | 835 | 42,000 | 835 |
| 1989-03-13 | 840 | 840 | 840 | 840 | 3,000 | 840 |
| 1989-03-10 | 850 | 850 | 850 | 850 | 3,000 | 850 |
| 1989-03-09 | 850 | 850 | 840 | 840 | 28,000 | 840 |
| 1989-03-08 | 845 | 850 | 845 | 845 | 6,000 | 845 |
| 1989-03-07 | 850 | 850 | 845 | 845 | 20,000 | 845 |
| 1989-03-06 | 860 | 860 | 860 | 860 | 19,000 | 860 |
| 1989-03-03 | 865 | 865 | 865 | 865 | 14,000 | 865 |
| 1989-03-02 | 850 | 855 | 849 | 855 | 26,000 | 855 |
| 1989-03-01 | 831 | 850 | 831 | 850 | 8,000 | 850 |
| 1989-02-28 | 850 | 850 | 830 | 830 | 24,000 | 830 |
| 1989-02-27 | 856 | 856 | 830 | 855 | 49,000 | 855 |
| 1989-02-23 | 850 | 850 | 845 | 845 | 18,000 | 845 |
| 1989-02-22 | 851 | 851 | 850 | 850 | 5,000 | 850 |
| 1989-02-21 | 850 | 850 | 845 | 850 | 7,000 | 850 |
| 1989-02-20 | 876 | 876 | 840 | 840 | 28,000 | 840 |
| 1989-02-17 | 876 | 876 | 876 | 876 | 27,000 | 876 |
| 1989-02-16 | 875 | 876 | 875 | 876 | 25,000 | 876 |
| 1989-02-15 | 875 | 880 | 875 | 876 | 10,000 | 876 |
| 1989-02-14 | 880 | 880 | 875 | 875 | 27,000 | 875 |
| 1989-02-13 | 895 | 897 | 879 | 880 | 32,000 | 880 |
| 1989-02-10 | 895 | 895 | 889 | 895 | 31,000 | 895 |
| 1989-02-09 | 896 | 897 | 890 | 890 | 20,000 | 890 |
| 1989-02-08 | 881 | 908 | 881 | 902 | 197,000 | 902 |
| 1989-02-07 | 888 | 888 | 880 | 880 | 13,000 | 880 |
| 1989-02-06 | 893 | 893 | 880 | 881 | 47,000 | 881 |
| 1989-02-03 | 893 | 900 | 893 | 895 | 71,000 | 895 |
| 1989-02-02 | 891 | 893 | 886 | 893 | 79,000 | 893 |
| 1989-02-01 | 891 | 900 | 885 | 885 | 52,000 | 885 |
| 1989-01-31 | 910 | 910 | 890 | 890 | 52,000 | 890 |
| 1989-01-30 | 913 | 913 | 900 | 905 | 46,000 | 905 |
| 1989-01-28 | 911 | 915 | 900 | 910 | 63,000 | 910 |
| 1989-01-27 | 885 | 930 | 885 | 901 | 296,000 | 901 |
| 1989-01-26 | 930 | 930 | 910 | 915 | 244,000 | 915 |
| 1989-01-25 | 871 | 871 | 870 | 870 | 10,000 | 870 |
| 1989-01-24 | 850 | 870 | 850 | 869 | 6,000 | 869 |
| 1989-01-23 | 850 | 855 | 849 | 850 | 10,000 | 850 |
| 1989-01-20 | 851 | 856 | 840 | 840 | 12,000 | 840 |
| 1989-01-19 | 859 | 860 | 851 | 851 | 11,000 | 851 |
| 1989-01-17 | 850 | 864 | 850 | 860 | 16,000 | 860 |
| 1989-01-13 | 868 | 868 | 860 | 860 | 8,000 | 860 |
| 1989-01-12 | 850 | 870 | 850 | 870 | 68,000 | 870 |
| 1989-01-11 | 830 | 840 | 830 | 840 | 15,000 | 840 |
| 1989-01-10 | 817 | 820 | 815 | 820 | 30,000 | 820 |
| 1989-01-09 | 820 | 830 | 818 | 818 | 12,000 | 818 |
| 1989-01-05 | 821 | 821 | 820 | 820 | 6,000 | 820 |
| 1989-01-04 | 810 | 821 | 810 | 821 | 8,000 | 821 |
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
