6994 (株)指月電機製作所 の時系列データ [1990年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1990-12-28 | 630 | 630 | 630 | 630 | 3,000 | 630 |
| 1990-12-27 | 635 | 635 | 626 | 630 | 16,000 | 630 |
| 1990-12-26 | 631 | 631 | 631 | 631 | 1,000 | 631 |
| 1990-12-25 | 640 | 640 | 635 | 635 | 29,000 | 635 |
| 1990-12-21 | 665 | 665 | 660 | 660 | 5,000 | 660 |
| 1990-12-20 | 685 | 685 | 685 | 685 | 4,000 | 685 |
| 1990-12-19 | 676 | 676 | 674 | 675 | 8,000 | 675 |
| 1990-12-18 | 675 | 675 | 675 | 675 | 15,000 | 675 |
| 1990-12-17 | 691 | 691 | 690 | 690 | 9,000 | 690 |
| 1990-12-14 | 699 | 705 | 690 | 690 | 23,000 | 690 |
| 1990-12-13 | 710 | 710 | 700 | 709 | 8,000 | 709 |
| 1990-12-12 | 715 | 715 | 700 | 700 | 2,000 | 700 |
| 1990-12-11 | 702 | 705 | 700 | 700 | 6,000 | 700 |
| 1990-12-10 | 671 | 674 | 671 | 672 | 9,000 | 672 |
| 1990-12-07 | 630 | 650 | 630 | 650 | 64,000 | 650 |
| 1990-12-06 | 620 | 620 | 620 | 620 | 4,000 | 620 |
| 1990-12-05 | 610 | 611 | 600 | 605 | 19,000 | 605 |
| 1990-12-04 | 638 | 638 | 611 | 620 | 11,000 | 620 |
| 1990-12-03 | 645 | 645 | 640 | 640 | 15,000 | 640 |
| 1990-11-30 | 632 | 639 | 630 | 635 | 20,000 | 635 |
| 1990-11-29 | 671 | 671 | 630 | 631 | 30,000 | 631 |
| 1990-11-28 | 685 | 685 | 669 | 669 | 3,000 | 669 |
| 1990-11-27 | 700 | 700 | 695 | 695 | 4,000 | 695 |
| 1990-11-26 | 700 | 700 | 700 | 700 | 5,000 | 700 |
| 1990-11-22 | 685 | 690 | 680 | 690 | 12,000 | 690 |
| 1990-11-21 | 700 | 700 | 700 | 700 | 6,000 | 700 |
| 1990-11-20 | 715 | 716 | 715 | 716 | 4,000 | 716 |
| 1990-11-19 | 715 | 715 | 715 | 715 | 18,000 | 715 |
| 1990-11-16 | 750 | 760 | 745 | 755 | 7,000 | 755 |
| 1990-11-15 | 740 | 760 | 740 | 760 | 12,000 | 760 |
| 1990-11-14 | 751 | 751 | 747 | 747 | 5,000 | 747 |
| 1990-11-13 | 750 | 751 | 750 | 750 | 5,000 | 750 |
| 1990-11-09 | 747 | 750 | 747 | 747 | 11,000 | 747 |
| 1990-11-06 | 797 | 797 | 797 | 797 | 1,000 | 797 |
| 1990-11-05 | 798 | 798 | 798 | 798 | 3,000 | 798 |
| 1990-10-31 | 790 | 840 | 790 | 830 | 32,000 | 830 |
| 1990-10-30 | 810 | 810 | 800 | 800 | 14,000 | 800 |
| 1990-10-29 | 810 | 810 | 800 | 810 | 15,000 | 810 |
| 1990-10-26 | 830 | 830 | 800 | 800 | 8,000 | 800 |
| 1990-10-25 | 800 | 830 | 800 | 830 | 12,000 | 830 |
| 1990-10-24 | 790 | 800 | 790 | 800 | 14,000 | 800 |
| 1990-10-23 | 820 | 830 | 816 | 820 | 15,000 | 820 |
| 1990-10-22 | 770 | 800 | 760 | 800 | 21,000 | 800 |
| 1990-10-19 | 760 | 770 | 760 | 770 | 11,000 | 770 |
| 1990-10-18 | 730 | 740 | 730 | 740 | 22,000 | 740 |
| 1990-10-17 | 724 | 725 | 716 | 716 | 14,000 | 716 |
| 1990-10-16 | 716 | 725 | 716 | 725 | 4,000 | 725 |
| 1990-10-15 | 708 | 716 | 708 | 710 | 12,000 | 710 |
| 1990-10-12 | 712 | 712 | 700 | 702 | 5,000 | 702 |
| 1990-10-11 | 760 | 760 | 730 | 730 | 5,000 | 730 |
| 1990-10-09 | 780 | 790 | 770 | 770 | 13,000 | 770 |
| 1990-10-08 | 721 | 760 | 721 | 750 | 17,000 | 750 |
| 1990-10-05 | 700 | 725 | 700 | 720 | 25,000 | 720 |
| 1990-10-04 | 710 | 710 | 704 | 704 | 17,000 | 704 |
| 1990-10-03 | 695 | 726 | 695 | 712 | 18,000 | 712 |
| 1990-10-02 | 665 | 685 | 665 | 675 | 47,000 | 675 |
| 1990-10-01 | 673 | 674 | 673 | 674 | 8,000 | 674 |
| 1990-09-27 | 701 | 720 | 701 | 713 | 19,000 | 713 |
| 1990-09-26 | 759 | 760 | 740 | 740 | 12,000 | 740 |
| 1990-09-25 | 787 | 787 | 760 | 760 | 8,000 | 760 |
| 1990-09-21 | 775 | 790 | 775 | 790 | 16,000 | 790 |
| 1990-09-19 | 829 | 829 | 825 | 825 | 10,000 | 825 |
| 1990-09-18 | 849 | 849 | 849 | 849 | 1,000 | 849 |
| 1990-09-17 | 865 | 865 | 860 | 860 | 3,000 | 860 |
| 1990-09-14 | 900 | 900 | 889 | 889 | 15,000 | 889 |
| 1990-09-13 | 900 | 900 | 900 | 900 | 4,000 | 900 |
| 1990-09-12 | 881 | 890 | 881 | 890 | 5,000 | 890 |
| 1990-09-11 | 900 | 900 | 880 | 880 | 11,000 | 880 |
| 1990-09-10 | 863 | 890 | 860 | 890 | 10,000 | 890 |
| 1990-09-07 | 889 | 889 | 883 | 883 | 3,000 | 883 |
| 1990-09-06 | 900 | 900 | 880 | 892 | 11,000 | 892 |
| 1990-09-05 | 919 | 919 | 880 | 890 | 13,000 | 890 |
| 1990-09-04 | 950 | 960 | 939 | 939 | 10,000 | 939 |
| 1990-09-03 | 1,000 | 1,010 | 970 | 970 | 28,000 | 970 |
| 1990-08-31 | 922 | 950 | 920 | 950 | 14,000 | 950 |
| 1990-08-30 | 910 | 930 | 910 | 925 | 7,000 | 925 |
| 1990-08-29 | 930 | 930 | 920 | 920 | 19,000 | 920 |
| 1990-08-28 | 930 | 940 | 920 | 920 | 23,000 | 920 |
| 1990-08-27 | 910 | 910 | 885 | 890 | 8,000 | 890 |
| 1990-08-24 | 919 | 919 | 918 | 918 | 20,000 | 918 |
| 1990-08-22 | 990 | 990 | 950 | 959 | 24,000 | 959 |
| 1990-08-21 | 1,020 | 1,020 | 1,000 | 1,000 | 28,000 | 1,000 |
| 1990-08-20 | 1,020 | 1,030 | 1,010 | 1,010 | 17,000 | 1,010 |
| 1990-08-17 | 1,040 | 1,040 | 1,020 | 1,020 | 16,000 | 1,020 |
| 1990-08-16 | 1,090 | 1,090 | 1,020 | 1,030 | 24,000 | 1,030 |
| 1990-08-15 | 1,060 | 1,090 | 1,060 | 1,090 | 8,000 | 1,090 |
| 1990-08-14 | 1,000 | 1,020 | 990 | 1,000 | 22,000 | 1,000 |
| 1990-08-13 | 1,010 | 1,010 | 1,000 | 1,000 | 23,000 | 1,000 |
| 1990-08-10 | 1,100 | 1,100 | 1,070 | 1,070 | 24,000 | 1,070 |
| 1990-08-09 | 1,130 | 1,130 | 1,090 | 1,090 | 47,000 | 1,090 |
| 1990-08-08 | 989 | 1,080 | 989 | 1,080 | 40,000 | 1,080 |
| 1990-08-07 | 970 | 972 | 970 | 971 | 39,000 | 971 |
| 1990-08-06 | 1,130 | 1,140 | 1,000 | 1,000 | 56,000 | 1,000 |
| 1990-08-03 | 1,130 | 1,160 | 1,120 | 1,150 | 85,000 | 1,150 |
| 1990-08-02 | 1,160 | 1,170 | 1,130 | 1,140 | 72,000 | 1,140 |
| 1990-08-01 | 1,150 | 1,160 | 1,130 | 1,150 | 78,000 | 1,150 |
| 1990-07-31 | 1,140 | 1,150 | 1,130 | 1,130 | 61,000 | 1,130 |
| 1990-07-30 | 1,130 | 1,150 | 1,130 | 1,140 | 34,000 | 1,140 |
| 1990-07-27 | 1,160 | 1,160 | 1,110 | 1,150 | 92,000 | 1,150 |
| 1990-07-26 | 1,140 | 1,160 | 1,130 | 1,150 | 52,000 | 1,150 |
| 1990-07-25 | 1,110 | 1,130 | 1,110 | 1,130 | 59,000 | 1,130 |
| 1990-07-24 | 1,090 | 1,130 | 1,080 | 1,110 | 40,000 | 1,110 |
| 1990-07-23 | 1,150 | 1,150 | 1,130 | 1,130 | 55,000 | 1,130 |
| 1990-07-20 | 1,160 | 1,160 | 1,150 | 1,160 | 55,000 | 1,160 |
| 1990-07-19 | 1,160 | 1,170 | 1,150 | 1,150 | 50,000 | 1,150 |
| 1990-07-18 | 1,190 | 1,190 | 1,160 | 1,170 | 98,000 | 1,170 |
| 1990-07-17 | 1,190 | 1,190 | 1,170 | 1,190 | 199,000 | 1,190 |
| 1990-07-16 | 1,190 | 1,200 | 1,150 | 1,170 | 135,000 | 1,170 |
| 1990-07-13 | 1,180 | 1,190 | 1,170 | 1,180 | 170,000 | 1,180 |
| 1990-07-12 | 1,200 | 1,210 | 1,150 | 1,150 | 424,000 | 1,150 |
| 1990-07-11 | 1,150 | 1,220 | 1,150 | 1,210 | 1,017,000 | 1,210 |
| 1990-07-10 | 1,190 | 1,190 | 1,150 | 1,150 | 210,000 | 1,150 |
| 1990-07-09 | 1,150 | 1,180 | 1,150 | 1,180 | 415,000 | 1,180 |
| 1990-07-06 | 1,120 | 1,140 | 1,110 | 1,140 | 150,000 | 1,140 |
| 1990-07-05 | 1,140 | 1,150 | 1,120 | 1,120 | 91,000 | 1,120 |
| 1990-07-04 | 1,130 | 1,150 | 1,120 | 1,150 | 463,000 | 1,150 |
| 1990-07-03 | 1,080 | 1,130 | 1,080 | 1,130 | 312,000 | 1,130 |
| 1990-07-02 | 1,090 | 1,090 | 1,080 | 1,080 | 59,000 | 1,080 |
| 1990-06-29 | 1,080 | 1,090 | 1,070 | 1,090 | 83,000 | 1,090 |
| 1990-06-28 | 1,030 | 1,080 | 1,030 | 1,080 | 54,000 | 1,080 |
| 1990-06-27 | 1,040 | 1,060 | 1,030 | 1,030 | 26,000 | 1,030 |
| 1990-06-26 | 1,010 | 1,030 | 1,000 | 1,010 | 39,000 | 1,010 |
| 1990-06-25 | 1,030 | 1,030 | 1,010 | 1,010 | 37,000 | 1,010 |
| 1990-06-22 | 1,040 | 1,040 | 1,020 | 1,030 | 48,000 | 1,030 |
| 1990-06-21 | 1,070 | 1,070 | 1,020 | 1,020 | 57,000 | 1,020 |
| 1990-06-20 | 1,080 | 1,090 | 1,040 | 1,070 | 48,000 | 1,070 |
| 1990-06-19 | 1,110 | 1,110 | 1,070 | 1,090 | 156,000 | 1,090 |
| 1990-06-18 | 1,090 | 1,120 | 1,080 | 1,100 | 221,000 | 1,100 |
| 1990-06-15 | 1,080 | 1,100 | 1,080 | 1,080 | 406,000 | 1,080 |
| 1990-06-14 | 1,040 | 1,090 | 1,040 | 1,080 | 307,000 | 1,080 |
| 1990-06-13 | 1,020 | 1,030 | 1,010 | 1,030 | 59,000 | 1,030 |
| 1990-06-12 | 1,030 | 1,040 | 1,000 | 1,000 | 76,000 | 1,000 |
| 1990-06-11 | 1,040 | 1,050 | 1,020 | 1,030 | 157,000 | 1,030 |
| 1990-06-08 | 980 | 1,040 | 980 | 1,020 | 121,000 | 1,020 |
| 1990-06-07 | 970 | 980 | 955 | 965 | 119,000 | 965 |
| 1990-06-06 | 962 | 970 | 950 | 955 | 41,000 | 955 |
| 1990-06-05 | 942 | 962 | 942 | 962 | 20,000 | 962 |
| 1990-06-04 | 942 | 948 | 941 | 942 | 17,000 | 942 |
| 1990-06-01 | 954 | 955 | 941 | 941 | 19,000 | 941 |
| 1990-05-31 | 958 | 960 | 957 | 960 | 7,000 | 960 |
| 1990-05-30 | 956 | 957 | 956 | 957 | 4,000 | 957 |
| 1990-05-29 | 960 | 970 | 949 | 952 | 11,000 | 952 |
| 1990-05-28 | 970 | 970 | 955 | 955 | 20,000 | 955 |
| 1990-05-25 | 990 | 995 | 980 | 980 | 39,000 | 980 |
| 1990-05-24 | 975 | 1,000 | 960 | 1,000 | 70,000 | 1,000 |
| 1990-05-23 | 971 | 975 | 962 | 970 | 63,000 | 970 |
| 1990-05-22 | 960 | 970 | 960 | 970 | 18,000 | 970 |
| 1990-05-21 | 955 | 969 | 950 | 950 | 51,000 | 950 |
| 1990-05-18 | 940 | 945 | 940 | 945 | 5,000 | 945 |
| 1990-05-17 | 937 | 940 | 929 | 940 | 10,000 | 940 |
| 1990-05-16 | 949 | 949 | 937 | 937 | 21,000 | 937 |
| 1990-05-15 | 970 | 970 | 950 | 950 | 22,000 | 950 |
| 1990-05-14 | 932 | 950 | 932 | 950 | 22,000 | 950 |
| 1990-05-11 | 920 | 929 | 915 | 920 | 18,000 | 920 |
| 1990-05-10 | 920 | 921 | 911 | 912 | 32,000 | 912 |
| 1990-05-09 | 897 | 920 | 897 | 910 | 40,000 | 910 |
| 1990-05-08 | 880 | 890 | 875 | 890 | 12,000 | 890 |
| 1990-05-07 | 871 | 875 | 870 | 870 | 20,000 | 870 |
| 1990-05-02 | 862 | 872 | 862 | 865 | 4,000 | 865 |
| 1990-05-01 | 861 | 861 | 860 | 860 | 12,000 | 860 |
| 1990-04-27 | 865 | 884 | 861 | 875 | 11,000 | 875 |
| 1990-04-26 | 880 | 880 | 860 | 860 | 12,000 | 860 |
| 1990-04-25 | 880 | 885 | 880 | 880 | 16,000 | 880 |
| 1990-04-24 | 899 | 899 | 875 | 880 | 23,000 | 880 |
| 1990-04-23 | 900 | 909 | 900 | 909 | 10,000 | 909 |
| 1990-04-20 | 910 | 910 | 880 | 880 | 14,000 | 880 |
| 1990-04-19 | 885 | 900 | 880 | 900 | 34,000 | 900 |
| 1990-04-17 | 855 | 855 | 855 | 855 | 15,000 | 855 |
| 1990-04-16 | 880 | 880 | 855 | 855 | 10,000 | 855 |
| 1990-04-13 | 900 | 900 | 890 | 890 | 12,000 | 890 |
| 1990-04-12 | 901 | 901 | 880 | 901 | 15,000 | 901 |
| 1990-04-11 | 900 | 911 | 900 | 900 | 21,000 | 900 |
| 1990-04-10 | 900 | 900 | 900 | 900 | 11,000 | 900 |
| 1990-04-09 | 831 | 840 | 831 | 840 | 15,000 | 840 |
| 1990-04-06 | 776 | 776 | 776 | 776 | 8,000 | 776 |
| 1990-04-04 | 860 | 860 | 825 | 825 | 74,000 | 825 |
| 1990-04-03 | 900 | 900 | 900 | 900 | 6,000 | 900 |
| 1990-04-02 | 930 | 930 | 930 | 930 | 17,000 | 930 |
| 1990-03-30 | 997 | 997 | 950 | 950 | 7,000 | 950 |
| 1990-03-29 | 971 | 998 | 971 | 998 | 16,000 | 998 |
| 1990-03-28 | 971 | 975 | 970 | 970 | 44,000 | 970 |
| 1990-03-27 | 955 | 970 | 955 | 970 | 27,000 | 970 |
| 1990-03-26 | 910 | 950 | 910 | 945 | 57,000 | 945 |
| 1990-03-23 | 900 | 910 | 900 | 900 | 41,000 | 900 |
| 1990-03-22 | 969 | 970 | 910 | 910 | 78,000 | 910 |
| 1990-03-20 | 980 | 990 | 970 | 970 | 43,000 | 970 |
| 1990-03-19 | 1,010 | 1,010 | 989 | 990 | 13,000 | 990 |
| 1990-03-16 | 1,050 | 1,050 | 1,010 | 1,010 | 35,000 | 1,010 |
| 1990-03-15 | 1,040 | 1,050 | 1,030 | 1,030 | 29,000 | 1,030 |
| 1990-03-14 | 1,060 | 1,070 | 1,040 | 1,050 | 48,000 | 1,050 |
| 1990-03-13 | 1,060 | 1,080 | 1,050 | 1,070 | 49,000 | 1,070 |
| 1990-03-12 | 1,100 | 1,100 | 1,080 | 1,080 | 83,000 | 1,080 |
| 1990-03-09 | 1,090 | 1,100 | 1,070 | 1,100 | 62,000 | 1,100 |
| 1990-03-08 | 1,040 | 1,070 | 1,040 | 1,070 | 48,000 | 1,070 |
| 1990-03-07 | 1,080 | 1,080 | 1,070 | 1,070 | 48,000 | 1,070 |
| 1990-03-06 | 1,090 | 1,090 | 1,050 | 1,090 | 46,000 | 1,090 |
| 1990-03-05 | 1,100 | 1,100 | 1,060 | 1,090 | 63,000 | 1,090 |
| 1990-03-02 | 1,020 | 1,100 | 1,010 | 1,100 | 113,000 | 1,100 |
| 1990-03-01 | 1,050 | 1,050 | 1,010 | 1,010 | 44,000 | 1,010 |
| 1990-02-28 | 1,000 | 1,040 | 1,000 | 1,030 | 46,000 | 1,030 |
| 1990-02-27 | 970 | 995 | 970 | 995 | 50,000 | 995 |
| 1990-02-26 | 1,000 | 1,010 | 959 | 965 | 81,000 | 965 |
| 1990-02-23 | 1,050 | 1,060 | 1,040 | 1,040 | 50,000 | 1,040 |
| 1990-02-22 | 1,060 | 1,080 | 1,040 | 1,050 | 69,000 | 1,050 |
| 1990-02-21 | 1,080 | 1,100 | 1,070 | 1,070 | 159,000 | 1,070 |
| 1990-02-20 | 1,100 | 1,100 | 1,080 | 1,080 | 41,000 | 1,080 |
| 1990-02-19 | 1,110 | 1,120 | 1,090 | 1,090 | 58,000 | 1,090 |
| 1990-02-16 | 1,100 | 1,110 | 1,080 | 1,080 | 98,000 | 1,080 |
| 1990-02-15 | 1,090 | 1,110 | 1,080 | 1,100 | 99,000 | 1,100 |
| 1990-02-14 | 1,120 | 1,120 | 1,090 | 1,100 | 111,000 | 1,100 |
| 1990-02-13 | 1,120 | 1,130 | 1,120 | 1,120 | 55,000 | 1,120 |
| 1990-02-09 | 1,140 | 1,140 | 1,110 | 1,110 | 234,000 | 1,110 |
| 1990-02-08 | 1,130 | 1,140 | 1,110 | 1,130 | 404,000 | 1,130 |
| 1990-02-07 | 1,100 | 1,120 | 1,080 | 1,110 | 196,000 | 1,110 |
| 1990-02-06 | 1,070 | 1,090 | 1,070 | 1,080 | 106,000 | 1,080 |
| 1990-02-05 | 1,070 | 1,090 | 1,060 | 1,060 | 42,000 | 1,060 |
| 1990-02-02 | 1,060 | 1,070 | 1,040 | 1,050 | 101,000 | 1,050 |
| 1990-02-01 | 1,070 | 1,080 | 1,060 | 1,060 | 73,000 | 1,060 |
| 1990-01-31 | 1,060 | 1,070 | 1,050 | 1,070 | 49,000 | 1,070 |
| 1990-01-30 | 1,100 | 1,100 | 1,060 | 1,060 | 108,000 | 1,060 |
| 1990-01-29 | 1,140 | 1,150 | 1,080 | 1,100 | 523,000 | 1,100 |
| 1990-01-26 | 1,070 | 1,140 | 1,060 | 1,120 | 970,000 | 1,120 |
| 1990-01-25 | 1,040 | 1,060 | 1,030 | 1,060 | 233,000 | 1,060 |
| 1990-01-24 | 1,020 | 1,030 | 1,010 | 1,030 | 125,000 | 1,030 |
| 1990-01-23 | 1,000 | 1,020 | 1,000 | 1,010 | 69,000 | 1,010 |
| 1990-01-22 | 1,000 | 1,020 | 1,000 | 1,000 | 36,000 | 1,000 |
| 1990-01-19 | 1,020 | 1,030 | 1,000 | 1,000 | 107,000 | 1,000 |
| 1990-01-18 | 1,030 | 1,040 | 1,020 | 1,020 | 120,000 | 1,020 |
| 1990-01-17 | 1,030 | 1,040 | 1,000 | 1,020 | 145,000 | 1,020 |
| 1990-01-16 | 1,060 | 1,060 | 1,020 | 1,030 | 245,000 | 1,030 |
| 1990-01-12 | 1,020 | 1,050 | 1,010 | 1,040 | 522,000 | 1,040 |
| 1990-01-11 | 1,010 | 1,020 | 1,000 | 1,020 | 27,000 | 1,020 |
| 1990-01-10 | 995 | 1,000 | 987 | 992 | 53,000 | 992 |
| 1990-01-09 | 985 | 995 | 985 | 995 | 37,000 | 995 |
| 1990-01-08 | 995 | 995 | 975 | 980 | 45,000 | 980 |
| 1990-01-05 | 995 | 995 | 995 | 995 | 10,000 | 995 |
| 1990-01-04 | 984 | 984 | 965 | 965 | 18,000 | 965 |
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
