6994 (株)指月電機製作所 の時系列データ [1992年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1992-12-29 | 401 | 401 | 401 | 401 | 11,000 | 401 |
| 1992-12-25 | 403 | 403 | 401 | 401 | 5,000 | 401 |
| 1992-12-24 | 400 | 401 | 400 | 401 | 18,000 | 401 |
| 1992-12-22 | 397 | 400 | 397 | 400 | 8,000 | 400 |
| 1992-12-21 | 405 | 405 | 395 | 395 | 4,000 | 395 |
| 1992-12-18 | 410 | 410 | 395 | 410 | 24,000 | 410 |
| 1992-12-17 | 410 | 410 | 410 | 410 | 6,000 | 410 |
| 1992-12-15 | 410 | 411 | 410 | 410 | 5,000 | 410 |
| 1992-12-14 | 411 | 411 | 405 | 410 | 7,000 | 410 |
| 1992-12-11 | 410 | 411 | 410 | 411 | 18,000 | 411 |
| 1992-12-10 | 400 | 402 | 395 | 402 | 22,000 | 402 |
| 1992-12-09 | 399 | 399 | 399 | 399 | 7,000 | 399 |
| 1992-12-08 | 400 | 400 | 400 | 400 | 4,000 | 400 |
| 1992-12-07 | 386 | 386 | 386 | 386 | 2,000 | 386 |
| 1992-12-04 | 387 | 387 | 386 | 386 | 2,000 | 386 |
| 1992-12-02 | 395 | 395 | 386 | 386 | 3,000 | 386 |
| 1992-12-01 | 388 | 395 | 388 | 395 | 8,000 | 395 |
| 1992-11-30 | 390 | 390 | 375 | 375 | 6,000 | 375 |
| 1992-11-27 | 400 | 400 | 391 | 391 | 12,000 | 391 |
| 1992-11-26 | 375 | 400 | 375 | 400 | 6,000 | 400 |
| 1992-11-25 | 383 | 383 | 372 | 372 | 12,000 | 372 |
| 1992-11-24 | 387 | 387 | 380 | 380 | 11,000 | 380 |
| 1992-11-20 | 372 | 380 | 371 | 372 | 8,000 | 372 |
| 1992-11-19 | 371 | 371 | 371 | 371 | 2,000 | 371 |
| 1992-11-18 | 360 | 360 | 360 | 360 | 2,000 | 360 |
| 1992-11-13 | 399 | 399 | 399 | 399 | 2,000 | 399 |
| 1992-11-11 | 399 | 400 | 399 | 400 | 6,000 | 400 |
| 1992-11-10 | 399 | 399 | 399 | 399 | 6,000 | 399 |
| 1992-11-09 | 399 | 399 | 399 | 399 | 1,000 | 399 |
| 1992-11-05 | 409 | 409 | 409 | 409 | 2,000 | 409 |
| 1992-11-04 | 390 | 390 | 390 | 390 | 5,000 | 390 |
| 1992-11-02 | 409 | 409 | 400 | 400 | 8,000 | 400 |
| 1992-10-30 | 410 | 410 | 410 | 410 | 3,000 | 410 |
| 1992-10-29 | 412 | 412 | 410 | 410 | 24,000 | 410 |
| 1992-10-28 | 414 | 414 | 412 | 412 | 23,000 | 412 |
| 1992-10-27 | 410 | 411 | 410 | 410 | 11,000 | 410 |
| 1992-10-26 | 415 | 415 | 410 | 410 | 12,000 | 410 |
| 1992-10-23 | 420 | 420 | 415 | 415 | 6,000 | 415 |
| 1992-10-22 | 422 | 422 | 420 | 420 | 8,000 | 420 |
| 1992-10-21 | 431 | 431 | 420 | 420 | 21,000 | 420 |
| 1992-10-20 | 441 | 441 | 441 | 441 | 2,000 | 441 |
| 1992-10-19 | 451 | 451 | 451 | 451 | 8,000 | 451 |
| 1992-10-16 | 436 | 436 | 436 | 436 | 15,000 | 436 |
| 1992-10-15 | 440 | 440 | 435 | 435 | 13,000 | 435 |
| 1992-10-14 | 439 | 439 | 439 | 439 | 1,000 | 439 |
| 1992-10-13 | 434 | 434 | 434 | 434 | 6,000 | 434 |
| 1992-10-12 | 435 | 435 | 434 | 434 | 2,000 | 434 |
| 1992-10-09 | 434 | 434 | 434 | 434 | 2,000 | 434 |
| 1992-10-08 | 431 | 435 | 430 | 434 | 11,000 | 434 |
| 1992-10-07 | 435 | 435 | 430 | 430 | 11,000 | 430 |
| 1992-10-06 | 440 | 445 | 440 | 440 | 4,000 | 440 |
| 1992-10-05 | 455 | 455 | 450 | 450 | 5,000 | 450 |
| 1992-10-02 | 465 | 465 | 460 | 460 | 2,000 | 460 |
| 1992-10-01 | 466 | 466 | 466 | 466 | 1,000 | 466 |
| 1992-09-30 | 469 | 469 | 467 | 467 | 3,000 | 467 |
| 1992-09-29 | 467 | 467 | 467 | 467 | 5,000 | 467 |
| 1992-09-28 | 466 | 468 | 466 | 467 | 5,000 | 467 |
| 1992-09-25 | 469 | 469 | 466 | 466 | 6,000 | 466 |
| 1992-09-24 | 488 | 488 | 482 | 482 | 23,000 | 482 |
| 1992-09-22 | 479 | 484 | 479 | 484 | 12,000 | 484 |
| 1992-09-21 | 480 | 490 | 480 | 484 | 10,000 | 484 |
| 1992-09-18 | 490 | 490 | 480 | 480 | 12,000 | 480 |
| 1992-09-17 | 495 | 495 | 495 | 495 | 7,000 | 495 |
| 1992-09-16 | 500 | 508 | 500 | 508 | 16,000 | 508 |
| 1992-09-14 | 500 | 505 | 495 | 505 | 30,000 | 505 |
| 1992-09-11 | 500 | 500 | 486 | 490 | 20,000 | 490 |
| 1992-09-10 | 481 | 506 | 481 | 506 | 10,000 | 506 |
| 1992-09-09 | 496 | 496 | 480 | 480 | 15,000 | 480 |
| 1992-09-08 | 508 | 508 | 496 | 496 | 7,000 | 496 |
| 1992-09-07 | 500 | 515 | 498 | 515 | 43,000 | 515 |
| 1992-09-04 | 500 | 500 | 491 | 496 | 24,000 | 496 |
| 1992-09-03 | 467 | 480 | 467 | 480 | 14,000 | 480 |
| 1992-09-02 | 494 | 494 | 482 | 482 | 12,000 | 482 |
| 1992-09-01 | 500 | 502 | 500 | 500 | 45,000 | 500 |
| 1992-08-31 | 490 | 508 | 490 | 500 | 28,000 | 500 |
| 1992-08-28 | 435 | 470 | 435 | 470 | 37,000 | 470 |
| 1992-08-27 | 418 | 445 | 418 | 445 | 31,000 | 445 |
| 1992-08-26 | 421 | 421 | 420 | 420 | 20,000 | 420 |
| 1992-08-25 | 430 | 430 | 416 | 420 | 95,000 | 420 |
| 1992-08-24 | 420 | 431 | 420 | 425 | 47,000 | 425 |
| 1992-08-21 | 391 | 418 | 390 | 418 | 24,000 | 418 |
| 1992-08-20 | 369 | 390 | 369 | 390 | 24,000 | 390 |
| 1992-08-19 | 353 | 369 | 353 | 369 | 56,000 | 369 |
| 1992-08-18 | 353 | 355 | 353 | 353 | 22,000 | 353 |
| 1992-08-17 | 325 | 353 | 325 | 353 | 13,000 | 353 |
| 1992-08-14 | 315 | 320 | 314 | 320 | 34,000 | 320 |
| 1992-08-13 | 325 | 340 | 310 | 310 | 80,000 | 310 |
| 1992-08-12 | 325 | 330 | 320 | 330 | 44,000 | 330 |
| 1992-08-11 | 335 | 340 | 323 | 330 | 56,000 | 330 |
| 1992-08-07 | 390 | 390 | 370 | 370 | 18,000 | 370 |
| 1992-08-06 | 400 | 400 | 390 | 390 | 29,000 | 390 |
| 1992-08-05 | 409 | 410 | 395 | 395 | 30,000 | 395 |
| 1992-08-04 | 405 | 410 | 405 | 405 | 34,000 | 405 |
| 1992-08-03 | 430 | 430 | 405 | 405 | 97,000 | 405 |
| 1992-07-31 | 426 | 427 | 426 | 426 | 10,000 | 426 |
| 1992-07-30 | 443 | 443 | 424 | 424 | 29,000 | 424 |
| 1992-07-29 | 453 | 453 | 439 | 439 | 7,000 | 439 |
| 1992-07-28 | 470 | 470 | 451 | 451 | 16,000 | 451 |
| 1992-07-27 | 476 | 476 | 470 | 470 | 21,000 | 470 |
| 1992-07-24 | 475 | 475 | 470 | 471 | 15,000 | 471 |
| 1992-07-23 | 470 | 470 | 465 | 470 | 14,000 | 470 |
| 1992-07-22 | 498 | 498 | 498 | 498 | 2,000 | 498 |
| 1992-07-21 | 500 | 500 | 498 | 498 | 6,000 | 498 |
| 1992-07-20 | 502 | 502 | 500 | 500 | 22,000 | 500 |
| 1992-07-17 | 510 | 510 | 505 | 508 | 18,000 | 508 |
| 1992-07-16 | 515 | 515 | 510 | 510 | 9,000 | 510 |
| 1992-07-15 | 515 | 515 | 510 | 510 | 4,000 | 510 |
| 1992-07-14 | 515 | 516 | 510 | 510 | 12,000 | 510 |
| 1992-07-13 | 510 | 515 | 510 | 515 | 2,000 | 515 |
| 1992-07-10 | 518 | 520 | 503 | 510 | 12,000 | 510 |
| 1992-07-09 | 501 | 501 | 501 | 501 | 1,000 | 501 |
| 1992-07-08 | 509 | 509 | 500 | 500 | 5,000 | 500 |
| 1992-07-07 | 530 | 530 | 510 | 510 | 11,000 | 510 |
| 1992-07-06 | 535 | 535 | 534 | 534 | 13,000 | 534 |
| 1992-07-03 | 502 | 517 | 500 | 517 | 23,000 | 517 |
| 1992-07-02 | 499 | 499 | 495 | 495 | 20,000 | 495 |
| 1992-07-01 | 465 | 475 | 460 | 475 | 27,000 | 475 |
| 1992-06-30 | 451 | 460 | 451 | 460 | 9,000 | 460 |
| 1992-06-29 | 465 | 465 | 455 | 455 | 14,000 | 455 |
| 1992-06-26 | 465 | 465 | 460 | 465 | 15,000 | 465 |
| 1992-06-25 | 466 | 466 | 455 | 460 | 15,000 | 460 |
| 1992-06-24 | 480 | 480 | 465 | 465 | 16,000 | 465 |
| 1992-06-23 | 496 | 496 | 475 | 475 | 13,000 | 475 |
| 1992-06-19 | 508 | 508 | 505 | 505 | 2,000 | 505 |
| 1992-06-18 | 500 | 500 | 495 | 499 | 23,000 | 499 |
| 1992-06-17 | 505 | 505 | 505 | 505 | 3,000 | 505 |
| 1992-06-16 | 515 | 515 | 515 | 515 | 6,000 | 515 |
| 1992-06-15 | 521 | 521 | 505 | 505 | 13,000 | 505 |
| 1992-06-12 | 529 | 529 | 521 | 521 | 11,000 | 521 |
| 1992-06-11 | 525 | 529 | 520 | 529 | 7,000 | 529 |
| 1992-06-10 | 525 | 525 | 520 | 520 | 13,000 | 520 |
| 1992-06-09 | 525 | 525 | 525 | 525 | 8,000 | 525 |
| 1992-06-08 | 530 | 530 | 530 | 530 | 2,000 | 530 |
| 1992-06-05 | 551 | 551 | 550 | 550 | 10,000 | 550 |
| 1992-06-03 | 569 | 569 | 551 | 551 | 3,000 | 551 |
| 1992-06-02 | 551 | 565 | 551 | 565 | 5,000 | 565 |
| 1992-06-01 | 562 | 570 | 562 | 568 | 7,000 | 568 |
| 1992-05-29 | 574 | 574 | 572 | 572 | 7,000 | 572 |
| 1992-05-28 | 550 | 575 | 550 | 575 | 55,000 | 575 |
| 1992-05-27 | 563 | 563 | 550 | 550 | 11,000 | 550 |
| 1992-05-26 | 558 | 560 | 558 | 559 | 9,000 | 559 |
| 1992-05-25 | 569 | 569 | 558 | 558 | 18,000 | 558 |
| 1992-05-22 | 570 | 576 | 565 | 576 | 11,000 | 576 |
| 1992-05-21 | 575 | 585 | 575 | 580 | 9,000 | 580 |
| 1992-05-20 | 590 | 590 | 580 | 585 | 29,000 | 585 |
| 1992-05-19 | 572 | 580 | 551 | 580 | 45,000 | 580 |
| 1992-05-18 | 570 | 574 | 570 | 570 | 10,000 | 570 |
| 1992-05-15 | 582 | 585 | 575 | 575 | 89,000 | 575 |
| 1992-05-14 | 597 | 597 | 582 | 582 | 31,000 | 582 |
| 1992-05-13 | 595 | 599 | 580 | 590 | 27,000 | 590 |
| 1992-05-12 | 568 | 585 | 567 | 585 | 42,000 | 585 |
| 1992-05-11 | 567 | 571 | 561 | 564 | 49,000 | 564 |
| 1992-05-08 | 560 | 567 | 556 | 567 | 71,000 | 567 |
| 1992-05-07 | 561 | 581 | 560 | 581 | 24,000 | 581 |
| 1992-05-06 | 560 | 562 | 558 | 560 | 28,000 | 560 |
| 1992-05-01 | 575 | 575 | 550 | 555 | 14,000 | 555 |
| 1992-04-30 | 585 | 585 | 571 | 575 | 5,000 | 575 |
| 1992-04-28 | 572 | 600 | 572 | 585 | 80,000 | 585 |
| 1992-04-27 | 570 | 579 | 570 | 579 | 14,000 | 579 |
| 1992-04-24 | 552 | 552 | 546 | 552 | 34,000 | 552 |
| 1992-04-23 | 542 | 542 | 540 | 542 | 32,000 | 542 |
| 1992-04-22 | 550 | 550 | 540 | 540 | 3,000 | 540 |
| 1992-04-21 | 551 | 560 | 550 | 556 | 18,000 | 556 |
| 1992-04-20 | 574 | 580 | 551 | 551 | 23,000 | 551 |
| 1992-04-17 | 570 | 585 | 570 | 575 | 33,000 | 575 |
| 1992-04-16 | 560 | 570 | 550 | 560 | 51,000 | 560 |
| 1992-04-15 | 505 | 520 | 505 | 520 | 25,000 | 520 |
| 1992-04-14 | 505 | 505 | 495 | 505 | 31,000 | 505 |
| 1992-04-13 | 510 | 510 | 505 | 505 | 48,000 | 505 |
| 1992-04-10 | 480 | 501 | 480 | 501 | 36,000 | 501 |
| 1992-04-09 | 484 | 484 | 483 | 483 | 13,000 | 483 |
| 1992-04-08 | 500 | 510 | 497 | 500 | 63,000 | 500 |
| 1992-04-07 | 520 | 520 | 513 | 513 | 13,000 | 513 |
| 1992-04-06 | 521 | 521 | 520 | 520 | 9,000 | 520 |
| 1992-04-03 | 520 | 520 | 500 | 511 | 13,000 | 511 |
| 1992-04-02 | 530 | 530 | 517 | 520 | 40,000 | 520 |
| 1992-04-01 | 553 | 553 | 540 | 540 | 20,000 | 540 |
| 1992-03-31 | 551 | 561 | 550 | 550 | 23,000 | 550 |
| 1992-03-30 | 570 | 570 | 550 | 550 | 7,000 | 550 |
| 1992-03-27 | 570 | 570 | 570 | 570 | 1,000 | 570 |
| 1992-03-26 | 575 | 576 | 570 | 570 | 84,000 | 570 |
| 1992-03-25 | 560 | 576 | 560 | 575 | 19,000 | 575 |
| 1992-03-24 | 580 | 580 | 565 | 565 | 42,000 | 565 |
| 1992-03-23 | 580 | 580 | 570 | 570 | 15,000 | 570 |
| 1992-03-19 | 547 | 550 | 547 | 550 | 20,000 | 550 |
| 1992-03-18 | 550 | 550 | 545 | 545 | 3,000 | 545 |
| 1992-03-17 | 545 | 551 | 540 | 550 | 34,000 | 550 |
| 1992-03-16 | 566 | 566 | 540 | 540 | 17,000 | 540 |
| 1992-03-13 | 577 | 580 | 576 | 576 | 7,000 | 576 |
| 1992-03-12 | 565 | 575 | 565 | 575 | 9,000 | 575 |
| 1992-03-11 | 561 | 566 | 561 | 565 | 5,000 | 565 |
| 1992-03-10 | 560 | 570 | 560 | 560 | 17,000 | 560 |
| 1992-03-09 | 585 | 585 | 560 | 560 | 28,000 | 560 |
| 1992-03-06 | 595 | 595 | 580 | 580 | 13,000 | 580 |
| 1992-03-05 | 591 | 595 | 591 | 595 | 14,000 | 595 |
| 1992-03-04 | 605 | 605 | 591 | 598 | 20,000 | 598 |
| 1992-03-03 | 601 | 605 | 601 | 605 | 20,000 | 605 |
| 1992-03-02 | 605 | 605 | 600 | 604 | 35,000 | 604 |
| 1992-02-28 | 600 | 600 | 600 | 600 | 13,000 | 600 |
| 1992-02-27 | 607 | 607 | 600 | 600 | 59,000 | 600 |
| 1992-02-26 | 600 | 610 | 600 | 600 | 64,000 | 600 |
| 1992-02-25 | 600 | 605 | 600 | 600 | 18,000 | 600 |
| 1992-02-24 | 606 | 610 | 602 | 605 | 24,000 | 605 |
| 1992-02-21 | 610 | 610 | 605 | 605 | 24,000 | 605 |
| 1992-02-20 | 605 | 605 | 602 | 605 | 3,000 | 605 |
| 1992-02-19 | 619 | 619 | 610 | 610 | 5,000 | 610 |
| 1992-02-18 | 630 | 630 | 630 | 630 | 16,000 | 630 |
| 1992-02-17 | 620 | 620 | 600 | 620 | 16,000 | 620 |
| 1992-02-14 | 621 | 630 | 621 | 630 | 14,000 | 630 |
| 1992-02-13 | 641 | 641 | 640 | 640 | 6,000 | 640 |
| 1992-02-12 | 649 | 649 | 641 | 641 | 3,000 | 641 |
| 1992-02-10 | 664 | 664 | 650 | 650 | 8,000 | 650 |
| 1992-02-07 | 667 | 667 | 660 | 665 | 33,000 | 665 |
| 1992-02-06 | 678 | 678 | 660 | 670 | 16,000 | 670 |
| 1992-02-05 | 679 | 679 | 670 | 679 | 20,000 | 679 |
| 1992-02-04 | 685 | 685 | 670 | 680 | 69,000 | 680 |
| 1992-02-03 | 668 | 681 | 668 | 681 | 20,000 | 681 |
| 1992-01-31 | 615 | 650 | 615 | 638 | 83,000 | 638 |
| 1992-01-30 | 601 | 615 | 600 | 615 | 93,000 | 615 |
| 1992-01-29 | 600 | 606 | 600 | 601 | 35,000 | 601 |
| 1992-01-28 | 601 | 601 | 600 | 600 | 15,000 | 600 |
| 1992-01-27 | 610 | 610 | 601 | 601 | 10,000 | 601 |
| 1992-01-24 | 601 | 611 | 601 | 610 | 39,000 | 610 |
| 1992-01-23 | 610 | 620 | 590 | 620 | 76,000 | 620 |
| 1992-01-22 | 610 | 615 | 600 | 600 | 33,000 | 600 |
| 1992-01-21 | 623 | 624 | 600 | 600 | 25,000 | 600 |
| 1992-01-20 | 650 | 650 | 630 | 630 | 18,000 | 630 |
| 1992-01-17 | 670 | 670 | 670 | 670 | 21,000 | 670 |
| 1992-01-16 | 680 | 680 | 675 | 675 | 6,000 | 675 |
| 1992-01-14 | 689 | 689 | 689 | 689 | 2,000 | 689 |
| 1992-01-10 | 691 | 692 | 685 | 690 | 7,000 | 690 |
| 1992-01-09 | 690 | 690 | 690 | 690 | 5,000 | 690 |
| 1992-01-08 | 717 | 717 | 695 | 704 | 4,000 | 704 |
| 1992-01-07 | 696 | 719 | 693 | 719 | 7,000 | 719 |
| 1992-01-06 | 700 | 700 | 700 | 700 | 2,000 | 700 |
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
