6994 (株)指月電機製作所 の時系列データ [1991年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1991-12-30 | 691 | 691 | 691 | 691 | 1,000 | 691 |
| 1991-12-27 | 685 | 685 | 685 | 685 | 2,000 | 685 |
| 1991-12-26 | 675 | 685 | 675 | 680 | 6,000 | 680 |
| 1991-12-25 | 679 | 679 | 670 | 675 | 9,000 | 675 |
| 1991-12-24 | 701 | 701 | 680 | 680 | 12,000 | 680 |
| 1991-12-20 | 701 | 705 | 701 | 701 | 5,000 | 701 |
| 1991-12-19 | 705 | 705 | 705 | 705 | 6,000 | 705 |
| 1991-12-18 | 710 | 715 | 705 | 705 | 42,000 | 705 |
| 1991-12-17 | 720 | 725 | 710 | 720 | 150,000 | 720 |
| 1991-12-16 | 725 | 735 | 725 | 725 | 66,000 | 725 |
| 1991-12-13 | 725 | 725 | 715 | 715 | 61,000 | 715 |
| 1991-12-12 | 725 | 727 | 725 | 727 | 6,000 | 727 |
| 1991-12-11 | 710 | 710 | 705 | 705 | 13,000 | 705 |
| 1991-12-10 | 723 | 730 | 718 | 718 | 5,000 | 718 |
| 1991-12-09 | 735 | 735 | 720 | 725 | 9,000 | 725 |
| 1991-12-06 | 725 | 725 | 710 | 725 | 11,000 | 725 |
| 1991-12-05 | 726 | 730 | 720 | 725 | 15,000 | 725 |
| 1991-12-04 | 730 | 740 | 720 | 721 | 13,000 | 721 |
| 1991-12-03 | 730 | 740 | 730 | 730 | 14,000 | 730 |
| 1991-12-02 | 730 | 730 | 730 | 730 | 6,000 | 730 |
| 1991-11-29 | 760 | 760 | 740 | 740 | 14,000 | 740 |
| 1991-11-28 | 756 | 756 | 750 | 750 | 7,000 | 750 |
| 1991-11-27 | 761 | 761 | 751 | 756 | 10,000 | 756 |
| 1991-11-26 | 760 | 765 | 760 | 760 | 37,000 | 760 |
| 1991-11-25 | 775 | 775 | 760 | 760 | 5,000 | 760 |
| 1991-11-22 | 787 | 788 | 775 | 775 | 17,000 | 775 |
| 1991-11-21 | 778 | 790 | 778 | 790 | 9,000 | 790 |
| 1991-11-20 | 781 | 781 | 777 | 778 | 13,000 | 778 |
| 1991-11-19 | 785 | 800 | 785 | 798 | 6,000 | 798 |
| 1991-11-18 | 785 | 785 | 775 | 775 | 24,000 | 775 |
| 1991-11-15 | 820 | 820 | 810 | 819 | 25,000 | 819 |
| 1991-11-14 | 811 | 825 | 811 | 816 | 30,000 | 816 |
| 1991-11-13 | 820 | 820 | 810 | 810 | 17,000 | 810 |
| 1991-11-12 | 825 | 825 | 820 | 821 | 6,000 | 821 |
| 1991-11-11 | 821 | 826 | 810 | 820 | 27,000 | 820 |
| 1991-11-08 | 839 | 839 | 820 | 820 | 28,000 | 820 |
| 1991-11-07 | 835 | 835 | 800 | 810 | 64,000 | 810 |
| 1991-11-06 | 870 | 875 | 845 | 845 | 51,000 | 845 |
| 1991-10-31 | 968 | 969 | 953 | 969 | 20,000 | 969 |
| 1991-10-30 | 980 | 990 | 975 | 975 | 21,000 | 975 |
| 1991-10-29 | 975 | 980 | 975 | 975 | 31,000 | 975 |
| 1991-10-28 | 973 | 973 | 965 | 965 | 51,000 | 965 |
| 1991-10-25 | 965 | 970 | 955 | 955 | 176,000 | 955 |
| 1991-10-24 | 925 | 945 | 925 | 945 | 76,000 | 945 |
| 1991-10-23 | 890 | 910 | 880 | 910 | 90,000 | 910 |
| 1991-10-22 | 890 | 890 | 880 | 890 | 24,000 | 890 |
| 1991-10-21 | 893 | 910 | 880 | 890 | 24,000 | 890 |
| 1991-10-18 | 896 | 900 | 885 | 885 | 17,000 | 885 |
| 1991-10-17 | 893 | 897 | 885 | 897 | 16,000 | 897 |
| 1991-10-16 | 885 | 900 | 885 | 893 | 22,000 | 893 |
| 1991-10-15 | 886 | 888 | 886 | 888 | 25,000 | 888 |
| 1991-10-14 | 904 | 904 | 896 | 896 | 25,000 | 896 |
| 1991-10-11 | 901 | 904 | 900 | 904 | 21,000 | 904 |
| 1991-10-09 | 910 | 915 | 900 | 901 | 10,000 | 901 |
| 1991-10-08 | 910 | 910 | 910 | 910 | 5,000 | 910 |
| 1991-10-07 | 939 | 939 | 910 | 930 | 5,000 | 930 |
| 1991-10-04 | 929 | 950 | 929 | 940 | 20,000 | 940 |
| 1991-10-03 | 950 | 950 | 940 | 940 | 7,000 | 940 |
| 1991-10-02 | 941 | 955 | 941 | 950 | 14,000 | 950 |
| 1991-10-01 | 941 | 949 | 941 | 945 | 11,000 | 945 |
| 1991-09-30 | 924 | 950 | 924 | 950 | 15,000 | 950 |
| 1991-09-27 | 910 | 910 | 905 | 910 | 16,000 | 910 |
| 1991-09-26 | 900 | 910 | 900 | 900 | 30,000 | 900 |
| 1991-09-25 | 860 | 880 | 860 | 880 | 10,000 | 880 |
| 1991-09-24 | 890 | 900 | 860 | 860 | 22,000 | 860 |
| 1991-09-20 | 890 | 900 | 884 | 885 | 10,000 | 885 |
| 1991-09-19 | 905 | 905 | 890 | 890 | 19,000 | 890 |
| 1991-09-17 | 800 | 825 | 800 | 825 | 23,000 | 825 |
| 1991-09-13 | 791 | 796 | 780 | 780 | 19,000 | 780 |
| 1991-09-12 | 820 | 820 | 790 | 790 | 13,000 | 790 |
| 1991-09-11 | 805 | 820 | 800 | 820 | 9,000 | 820 |
| 1991-09-10 | 810 | 820 | 810 | 810 | 9,000 | 810 |
| 1991-09-09 | 820 | 820 | 800 | 810 | 43,000 | 810 |
| 1991-09-06 | 790 | 800 | 780 | 800 | 39,000 | 800 |
| 1991-09-05 | 797 | 798 | 781 | 781 | 13,000 | 781 |
| 1991-09-04 | 800 | 800 | 798 | 798 | 4,000 | 798 |
| 1991-09-03 | 780 | 800 | 780 | 800 | 17,000 | 800 |
| 1991-09-02 | 790 | 790 | 780 | 783 | 17,000 | 783 |
| 1991-08-30 | 787 | 787 | 775 | 775 | 30,000 | 775 |
| 1991-08-29 | 780 | 780 | 779 | 779 | 6,000 | 779 |
| 1991-08-28 | 805 | 805 | 780 | 780 | 9,000 | 780 |
| 1991-08-27 | 830 | 830 | 805 | 805 | 5,000 | 805 |
| 1991-08-26 | 849 | 849 | 820 | 820 | 12,000 | 820 |
| 1991-08-23 | 845 | 845 | 839 | 839 | 18,000 | 839 |
| 1991-08-22 | 850 | 850 | 840 | 850 | 42,000 | 850 |
| 1991-08-21 | 801 | 830 | 801 | 820 | 36,000 | 820 |
| 1991-08-19 | 840 | 840 | 840 | 840 | 1,000 | 840 |
| 1991-08-16 | 859 | 860 | 850 | 850 | 5,000 | 850 |
| 1991-08-15 | 868 | 868 | 860 | 860 | 7,000 | 860 |
| 1991-08-14 | 868 | 870 | 868 | 868 | 18,000 | 868 |
| 1991-08-12 | 899 | 899 | 898 | 898 | 3,000 | 898 |
| 1991-08-09 | 919 | 919 | 915 | 915 | 5,000 | 915 |
| 1991-08-07 | 940 | 940 | 929 | 929 | 3,000 | 929 |
| 1991-08-06 | 929 | 930 | 929 | 930 | 40,000 | 930 |
| 1991-08-05 | 960 | 960 | 940 | 940 | 30,000 | 940 |
| 1991-08-02 | 969 | 969 | 960 | 960 | 7,000 | 960 |
| 1991-08-01 | 972 | 972 | 969 | 970 | 8,000 | 970 |
| 1991-07-31 | 972 | 980 | 962 | 965 | 15,000 | 965 |
| 1991-07-30 | 960 | 962 | 960 | 962 | 12,000 | 962 |
| 1991-07-29 | 979 | 979 | 950 | 960 | 11,000 | 960 |
| 1991-07-26 | 960 | 979 | 960 | 979 | 16,000 | 979 |
| 1991-07-25 | 970 | 971 | 961 | 970 | 15,000 | 970 |
| 1991-07-24 | 969 | 969 | 960 | 960 | 2,000 | 960 |
| 1991-07-23 | 960 | 970 | 940 | 970 | 9,000 | 970 |
| 1991-07-22 | 970 | 970 | 959 | 970 | 3,000 | 970 |
| 1991-07-19 | 990 | 990 | 980 | 980 | 7,000 | 980 |
| 1991-07-18 | 981 | 1,000 | 971 | 990 | 16,000 | 990 |
| 1991-07-17 | 1,000 | 1,000 | 990 | 990 | 19,000 | 990 |
| 1991-07-16 | 1,010 | 1,030 | 1,000 | 1,000 | 24,000 | 1,000 |
| 1991-07-15 | 1,030 | 1,050 | 1,030 | 1,030 | 11,000 | 1,030 |
| 1991-07-12 | 990 | 1,030 | 985 | 1,030 | 8,000 | 1,030 |
| 1991-07-11 | 990 | 1,000 | 990 | 990 | 30,000 | 990 |
| 1991-07-10 | 950 | 985 | 950 | 985 | 53,000 | 985 |
| 1991-07-09 | 921 | 950 | 921 | 950 | 40,000 | 950 |
| 1991-07-08 | 969 | 988 | 940 | 940 | 46,000 | 940 |
| 1991-07-05 | 1,010 | 1,010 | 980 | 980 | 14,000 | 980 |
| 1991-07-04 | 1,000 | 1,020 | 1,000 | 1,020 | 84,000 | 1,020 |
| 1991-07-03 | 1,080 | 1,080 | 1,020 | 1,020 | 28,000 | 1,020 |
| 1991-07-02 | 1,080 | 1,090 | 1,080 | 1,090 | 21,000 | 1,090 |
| 1991-07-01 | 1,110 | 1,120 | 1,060 | 1,060 | 48,000 | 1,060 |
| 1991-06-28 | 1,100 | 1,110 | 1,080 | 1,100 | 62,000 | 1,100 |
| 1991-06-27 | 1,100 | 1,110 | 1,090 | 1,110 | 66,000 | 1,110 |
| 1991-06-26 | 1,120 | 1,130 | 1,080 | 1,080 | 158,000 | 1,080 |
| 1991-06-25 | 1,080 | 1,090 | 1,060 | 1,090 | 42,000 | 1,090 |
| 1991-06-24 | 1,130 | 1,130 | 1,100 | 1,100 | 250,000 | 1,100 |
| 1991-06-21 | 1,110 | 1,120 | 1,100 | 1,100 | 182,000 | 1,100 |
| 1991-06-20 | 1,080 | 1,110 | 1,080 | 1,110 | 185,000 | 1,110 |
| 1991-06-19 | 1,130 | 1,140 | 1,060 | 1,100 | 488,000 | 1,100 |
| 1991-06-18 | 1,100 | 1,140 | 1,090 | 1,140 | 929,000 | 1,140 |
| 1991-06-17 | 1,080 | 1,090 | 1,070 | 1,080 | 88,000 | 1,080 |
| 1991-06-14 | 1,070 | 1,100 | 1,060 | 1,080 | 558,000 | 1,080 |
| 1991-06-13 | 1,040 | 1,100 | 1,040 | 1,060 | 880,000 | 1,060 |
| 1991-06-12 | 1,020 | 1,060 | 1,020 | 1,040 | 717,000 | 1,040 |
| 1991-06-11 | 986 | 1,010 | 985 | 1,010 | 80,000 | 1,010 |
| 1991-06-10 | 1,020 | 1,020 | 990 | 991 | 129,000 | 991 |
| 1991-06-07 | 950 | 1,020 | 950 | 1,010 | 206,000 | 1,010 |
| 1991-06-06 | 943 | 975 | 942 | 950 | 55,000 | 950 |
| 1991-06-05 | 935 | 945 | 935 | 941 | 30,000 | 941 |
| 1991-06-04 | 940 | 940 | 935 | 935 | 23,000 | 935 |
| 1991-06-03 | 938 | 943 | 938 | 940 | 31,000 | 940 |
| 1991-05-31 | 950 | 955 | 937 | 938 | 57,000 | 938 |
| 1991-05-30 | 962 | 962 | 950 | 950 | 45,000 | 950 |
| 1991-05-29 | 953 | 970 | 950 | 965 | 57,000 | 965 |
| 1991-05-28 | 968 | 968 | 950 | 952 | 26,000 | 952 |
| 1991-05-27 | 968 | 968 | 958 | 968 | 15,000 | 968 |
| 1991-05-24 | 957 | 968 | 957 | 968 | 78,000 | 968 |
| 1991-05-23 | 959 | 968 | 955 | 967 | 101,000 | 967 |
| 1991-05-22 | 921 | 960 | 921 | 959 | 121,000 | 959 |
| 1991-05-21 | 890 | 914 | 880 | 914 | 32,000 | 914 |
| 1991-05-20 | 921 | 929 | 900 | 900 | 31,000 | 900 |
| 1991-05-17 | 942 | 942 | 930 | 930 | 16,000 | 930 |
| 1991-05-16 | 950 | 952 | 935 | 952 | 44,000 | 952 |
| 1991-05-15 | 974 | 974 | 960 | 960 | 31,000 | 960 |
| 1991-05-14 | 986 | 986 | 970 | 970 | 52,000 | 970 |
| 1991-05-13 | 993 | 996 | 980 | 989 | 97,000 | 989 |
| 1991-05-10 | 1,020 | 1,020 | 990 | 990 | 222,000 | 990 |
| 1991-05-09 | 994 | 1,030 | 990 | 1,010 | 449,000 | 1,010 |
| 1991-05-08 | 973 | 990 | 972 | 985 | 180,000 | 985 |
| 1991-05-07 | 946 | 962 | 946 | 962 | 48,000 | 962 |
| 1991-05-02 | 935 | 936 | 925 | 935 | 58,000 | 935 |
| 1991-05-01 | 930 | 950 | 930 | 930 | 40,000 | 930 |
| 1991-04-30 | 953 | 953 | 935 | 950 | 23,000 | 950 |
| 1991-04-26 | 935 | 950 | 933 | 950 | 51,000 | 950 |
| 1991-04-25 | 929 | 950 | 929 | 930 | 52,000 | 930 |
| 1991-04-24 | 930 | 938 | 925 | 930 | 22,000 | 930 |
| 1991-04-23 | 940 | 940 | 925 | 925 | 35,000 | 925 |
| 1991-04-22 | 940 | 940 | 917 | 935 | 48,000 | 935 |
| 1991-04-19 | 965 | 969 | 940 | 940 | 53,000 | 940 |
| 1991-04-18 | 970 | 980 | 960 | 970 | 36,000 | 970 |
| 1991-04-17 | 980 | 980 | 970 | 980 | 90,000 | 980 |
| 1991-04-16 | 1,000 | 1,000 | 965 | 980 | 92,000 | 980 |
| 1991-04-15 | 980 | 990 | 974 | 990 | 213,000 | 990 |
| 1991-04-12 | 951 | 980 | 951 | 969 | 99,000 | 969 |
| 1991-04-11 | 941 | 950 | 925 | 950 | 138,000 | 950 |
| 1991-04-10 | 945 | 951 | 926 | 951 | 131,000 | 951 |
| 1991-04-09 | 930 | 941 | 920 | 940 | 75,000 | 940 |
| 1991-04-08 | 949 | 949 | 915 | 940 | 184,000 | 940 |
| 1991-04-05 | 885 | 935 | 882 | 935 | 221,000 | 935 |
| 1991-04-04 | 860 | 889 | 860 | 885 | 86,000 | 885 |
| 1991-04-03 | 835 | 855 | 835 | 855 | 54,000 | 855 |
| 1991-04-02 | 830 | 839 | 830 | 835 | 30,000 | 835 |
| 1991-04-01 | 830 | 855 | 829 | 830 | 21,000 | 830 |
| 1991-03-29 | 860 | 870 | 840 | 840 | 27,000 | 840 |
| 1991-03-28 | 854 | 860 | 854 | 860 | 107,000 | 860 |
| 1991-03-27 | 830 | 830 | 830 | 830 | 11,000 | 830 |
| 1991-03-26 | 837 | 840 | 836 | 840 | 9,000 | 840 |
| 1991-03-25 | 838 | 850 | 830 | 850 | 24,000 | 850 |
| 1991-03-22 | 831 | 840 | 820 | 840 | 21,000 | 840 |
| 1991-03-20 | 840 | 840 | 831 | 831 | 34,000 | 831 |
| 1991-03-19 | 840 | 855 | 835 | 837 | 69,000 | 837 |
| 1991-03-18 | 813 | 825 | 812 | 824 | 103,000 | 824 |
| 1991-03-15 | 780 | 809 | 780 | 800 | 74,000 | 800 |
| 1991-03-14 | 800 | 800 | 780 | 780 | 19,000 | 780 |
| 1991-03-13 | 808 | 808 | 796 | 800 | 18,000 | 800 |
| 1991-03-12 | 812 | 815 | 801 | 810 | 40,000 | 810 |
| 1991-03-11 | 800 | 815 | 799 | 812 | 40,000 | 812 |
| 1991-03-08 | 791 | 791 | 780 | 790 | 55,000 | 790 |
| 1991-03-07 | 771 | 785 | 771 | 781 | 31,000 | 781 |
| 1991-03-06 | 770 | 771 | 769 | 770 | 28,000 | 770 |
| 1991-03-05 | 740 | 750 | 740 | 750 | 39,000 | 750 |
| 1991-03-04 | 751 | 755 | 741 | 750 | 30,000 | 750 |
| 1991-03-01 | 755 | 760 | 750 | 750 | 25,000 | 750 |
| 1991-02-28 | 750 | 760 | 750 | 750 | 10,000 | 750 |
| 1991-02-27 | 759 | 759 | 745 | 750 | 19,000 | 750 |
| 1991-02-26 | 760 | 760 | 745 | 760 | 12,000 | 760 |
| 1991-02-25 | 730 | 740 | 730 | 740 | 8,000 | 740 |
| 1991-02-22 | 745 | 750 | 740 | 740 | 13,000 | 740 |
| 1991-02-21 | 760 | 760 | 752 | 755 | 26,000 | 755 |
| 1991-02-20 | 780 | 780 | 765 | 770 | 39,000 | 770 |
| 1991-02-19 | 752 | 770 | 745 | 760 | 108,000 | 760 |
| 1991-02-18 | 740 | 750 | 735 | 742 | 36,000 | 742 |
| 1991-02-15 | 710 | 720 | 701 | 720 | 30,000 | 720 |
| 1991-02-14 | 700 | 721 | 700 | 720 | 36,000 | 720 |
| 1991-02-13 | 691 | 700 | 685 | 691 | 35,000 | 691 |
| 1991-02-12 | 690 | 699 | 680 | 681 | 41,000 | 681 |
| 1991-02-08 | 635 | 660 | 635 | 660 | 31,000 | 660 |
| 1991-02-07 | 640 | 650 | 640 | 645 | 31,000 | 645 |
| 1991-02-06 | 615 | 630 | 615 | 625 | 52,000 | 625 |
| 1991-02-05 | 600 | 615 | 600 | 615 | 40,000 | 615 |
| 1991-02-04 | 585 | 591 | 585 | 591 | 5,000 | 591 |
| 1991-02-01 | 600 | 600 | 591 | 591 | 11,000 | 591 |
| 1991-01-31 | 590 | 592 | 590 | 590 | 10,000 | 590 |
| 1991-01-30 | 566 | 571 | 565 | 571 | 60,000 | 571 |
| 1991-01-29 | 563 | 563 | 561 | 563 | 7,000 | 563 |
| 1991-01-28 | 571 | 580 | 561 | 561 | 12,000 | 561 |
| 1991-01-25 | 575 | 575 | 565 | 570 | 13,000 | 570 |
| 1991-01-24 | 560 | 575 | 560 | 570 | 12,000 | 570 |
| 1991-01-23 | 560 | 560 | 560 | 560 | 12,000 | 560 |
| 1991-01-22 | 560 | 570 | 560 | 570 | 13,000 | 570 |
| 1991-01-21 | 590 | 590 | 570 | 570 | 13,000 | 570 |
| 1991-01-18 | 610 | 610 | 602 | 602 | 15,000 | 602 |
| 1991-01-17 | 571 | 571 | 564 | 570 | 20,000 | 570 |
| 1991-01-16 | 592 | 592 | 580 | 581 | 6,000 | 581 |
| 1991-01-14 | 591 | 592 | 591 | 592 | 12,000 | 592 |
| 1991-01-11 | 591 | 591 | 590 | 591 | 16,000 | 591 |
| 1991-01-10 | 591 | 591 | 590 | 590 | 15,000 | 590 |
| 1991-01-09 | 601 | 601 | 600 | 601 | 12,000 | 601 |
| 1991-01-08 | 612 | 613 | 611 | 611 | 8,000 | 611 |
| 1991-01-07 | 613 | 613 | 611 | 613 | 9,000 | 613 |
| 1991-01-04 | 611 | 611 | 611 | 611 | 5,000 | 611 |
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
