6994 (株)指月電機製作所 の時系列データ [1993年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1993-12-30 | 561 | 561 | 561 | 561 | 7,000 | 561 |
| 1993-12-29 | 560 | 560 | 552 | 552 | 7,000 | 552 |
| 1993-12-28 | 584 | 584 | 580 | 580 | 6,000 | 580 |
| 1993-12-27 | 585 | 590 | 575 | 590 | 18,000 | 590 |
| 1993-12-24 | 585 | 590 | 584 | 584 | 19,000 | 584 |
| 1993-12-22 | 584 | 584 | 580 | 584 | 17,000 | 584 |
| 1993-12-17 | 639 | 643 | 639 | 643 | 14,000 | 643 |
| 1993-12-16 | 620 | 640 | 620 | 640 | 24,000 | 640 |
| 1993-12-15 | 625 | 625 | 620 | 620 | 9,000 | 620 |
| 1993-12-14 | 620 | 624 | 620 | 623 | 9,000 | 623 |
| 1993-12-13 | 570 | 600 | 570 | 600 | 15,000 | 600 |
| 1993-12-10 | 567 | 573 | 560 | 570 | 17,000 | 570 |
| 1993-12-09 | 551 | 557 | 551 | 557 | 2,000 | 557 |
| 1993-12-08 | 560 | 560 | 550 | 550 | 5,000 | 550 |
| 1993-12-07 | 559 | 560 | 559 | 560 | 6,000 | 560 |
| 1993-12-06 | 585 | 585 | 579 | 580 | 8,000 | 580 |
| 1993-12-03 | 582 | 582 | 580 | 580 | 13,000 | 580 |
| 1993-12-02 | 602 | 602 | 590 | 590 | 24,000 | 590 |
| 1993-12-01 | 559 | 562 | 555 | 562 | 24,000 | 562 |
| 1993-11-30 | 521 | 530 | 501 | 520 | 48,000 | 520 |
| 1993-11-29 | 521 | 521 | 521 | 521 | 11,000 | 521 |
| 1993-11-26 | 590 | 590 | 590 | 590 | 3,000 | 590 |
| 1993-11-25 | 570 | 580 | 551 | 580 | 20,000 | 580 |
| 1993-11-24 | 590 | 590 | 580 | 580 | 30,000 | 580 |
| 1993-11-22 | 611 | 611 | 600 | 600 | 17,000 | 600 |
| 1993-11-19 | 620 | 620 | 611 | 611 | 41,000 | 611 |
| 1993-11-18 | 620 | 623 | 620 | 623 | 8,000 | 623 |
| 1993-11-17 | 642 | 642 | 620 | 630 | 26,000 | 630 |
| 1993-11-16 | 639 | 644 | 639 | 644 | 7,000 | 644 |
| 1993-11-15 | 661 | 670 | 644 | 644 | 24,000 | 644 |
| 1993-11-12 | 601 | 654 | 601 | 654 | 22,000 | 654 |
| 1993-11-11 | 575 | 600 | 575 | 600 | 28,000 | 600 |
| 1993-11-10 | 590 | 599 | 578 | 585 | 38,000 | 585 |
| 1993-11-09 | 630 | 630 | 590 | 599 | 38,000 | 599 |
| 1993-11-08 | 640 | 640 | 630 | 630 | 6,000 | 630 |
| 1993-11-05 | 650 | 650 | 640 | 650 | 38,000 | 650 |
| 1993-11-04 | 683 | 683 | 668 | 668 | 24,000 | 668 |
| 1993-11-02 | 676 | 686 | 675 | 685 | 7,000 | 685 |
| 1993-11-01 | 670 | 670 | 670 | 670 | 16,000 | 670 |
| 1993-10-29 | 679 | 680 | 670 | 670 | 24,000 | 670 |
| 1993-10-28 | 675 | 681 | 675 | 680 | 28,000 | 680 |
| 1993-10-27 | 695 | 705 | 690 | 700 | 43,000 | 700 |
| 1993-10-26 | 682 | 685 | 680 | 685 | 36,000 | 685 |
| 1993-10-25 | 750 | 750 | 720 | 720 | 45,000 | 720 |
| 1993-10-22 | 750 | 750 | 735 | 736 | 15,000 | 736 |
| 1993-10-21 | 780 | 780 | 760 | 760 | 34,000 | 760 |
| 1993-10-20 | 776 | 776 | 770 | 770 | 35,000 | 770 |
| 1993-10-19 | 790 | 790 | 775 | 775 | 12,000 | 775 |
| 1993-10-18 | 800 | 800 | 790 | 790 | 19,000 | 790 |
| 1993-10-15 | 799 | 800 | 791 | 791 | 33,000 | 791 |
| 1993-10-14 | 787 | 787 | 780 | 780 | 47,000 | 780 |
| 1993-10-13 | 796 | 796 | 775 | 777 | 15,000 | 777 |
| 1993-10-12 | 806 | 806 | 800 | 800 | 28,000 | 800 |
| 1993-10-08 | 800 | 806 | 795 | 806 | 44,000 | 806 |
| 1993-10-07 | 798 | 809 | 798 | 799 | 27,000 | 799 |
| 1993-10-06 | 785 | 809 | 785 | 799 | 22,000 | 799 |
| 1993-10-05 | 801 | 810 | 791 | 791 | 19,000 | 791 |
| 1993-10-04 | 786 | 810 | 785 | 810 | 35,000 | 810 |
| 1993-10-01 | 780 | 800 | 775 | 785 | 41,000 | 785 |
| 1993-09-30 | 783 | 794 | 780 | 780 | 47,000 | 780 |
| 1993-09-29 | 789 | 789 | 780 | 785 | 14,000 | 785 |
| 1993-09-28 | 780 | 790 | 780 | 790 | 11,000 | 790 |
| 1993-09-27 | 790 | 790 | 770 | 790 | 44,000 | 790 |
| 1993-09-24 | 771 | 785 | 770 | 785 | 14,000 | 785 |
| 1993-09-22 | 792 | 792 | 770 | 770 | 26,000 | 770 |
| 1993-09-21 | 800 | 800 | 795 | 795 | 26,000 | 795 |
| 1993-09-20 | 825 | 825 | 790 | 790 | 43,000 | 790 |
| 1993-09-17 | 830 | 830 | 810 | 815 | 51,000 | 815 |
| 1993-09-16 | 810 | 830 | 805 | 830 | 206,000 | 830 |
| 1993-09-14 | 778 | 790 | 778 | 790 | 27,000 | 790 |
| 1993-09-13 | 782 | 782 | 776 | 778 | 13,000 | 778 |
| 1993-09-10 | 776 | 776 | 772 | 772 | 3,000 | 772 |
| 1993-09-09 | 781 | 786 | 776 | 776 | 3,000 | 776 |
| 1993-09-08 | 790 | 795 | 771 | 771 | 17,000 | 771 |
| 1993-09-07 | 799 | 800 | 788 | 790 | 37,000 | 790 |
| 1993-09-06 | 771 | 804 | 771 | 804 | 50,000 | 804 |
| 1993-09-03 | 752 | 752 | 730 | 735 | 56,000 | 735 |
| 1993-09-02 | 736 | 748 | 732 | 748 | 36,000 | 748 |
| 1993-09-01 | 760 | 760 | 735 | 736 | 40,000 | 736 |
| 1993-08-31 | 770 | 770 | 751 | 751 | 31,000 | 751 |
| 1993-08-30 | 775 | 775 | 765 | 770 | 27,000 | 770 |
| 1993-08-27 | 745 | 765 | 736 | 765 | 14,000 | 765 |
| 1993-08-26 | 741 | 741 | 735 | 735 | 13,000 | 735 |
| 1993-08-25 | 733 | 735 | 730 | 735 | 27,000 | 735 |
| 1993-08-24 | 743 | 743 | 731 | 731 | 13,000 | 731 |
| 1993-08-23 | 760 | 761 | 750 | 753 | 18,000 | 753 |
| 1993-08-20 | 762 | 762 | 752 | 752 | 17,000 | 752 |
| 1993-08-19 | 757 | 760 | 757 | 760 | 20,000 | 760 |
| 1993-08-18 | 785 | 788 | 780 | 785 | 46,000 | 785 |
| 1993-08-17 | 785 | 790 | 785 | 790 | 22,000 | 790 |
| 1993-08-16 | 786 | 788 | 785 | 785 | 19,000 | 785 |
| 1993-08-13 | 786 | 795 | 786 | 788 | 9,000 | 788 |
| 1993-08-12 | 786 | 786 | 785 | 785 | 32,000 | 785 |
| 1993-08-11 | 790 | 790 | 785 | 790 | 14,000 | 790 |
| 1993-08-10 | 799 | 800 | 790 | 790 | 20,000 | 790 |
| 1993-08-09 | 785 | 785 | 785 | 785 | 1,000 | 785 |
| 1993-08-06 | 783 | 800 | 783 | 790 | 15,000 | 790 |
| 1993-08-05 | 790 | 790 | 780 | 790 | 62,000 | 790 |
| 1993-08-04 | 785 | 785 | 780 | 780 | 16,000 | 780 |
| 1993-08-03 | 791 | 791 | 785 | 785 | 6,000 | 785 |
| 1993-08-02 | 793 | 793 | 790 | 791 | 13,000 | 791 |
| 1993-07-30 | 790 | 794 | 790 | 790 | 35,000 | 790 |
| 1993-07-29 | 793 | 800 | 790 | 800 | 15,000 | 800 |
| 1993-07-28 | 800 | 800 | 791 | 793 | 5,000 | 793 |
| 1993-07-27 | 795 | 795 | 790 | 790 | 11,000 | 790 |
| 1993-07-26 | 788 | 790 | 788 | 790 | 4,000 | 790 |
| 1993-07-23 | 802 | 802 | 795 | 798 | 15,000 | 798 |
| 1993-07-22 | 801 | 805 | 801 | 802 | 7,000 | 802 |
| 1993-07-21 | 816 | 816 | 800 | 801 | 23,000 | 801 |
| 1993-07-20 | 830 | 835 | 816 | 816 | 13,000 | 816 |
| 1993-07-19 | 840 | 845 | 835 | 835 | 23,000 | 835 |
| 1993-07-16 | 835 | 840 | 830 | 835 | 17,000 | 835 |
| 1993-07-15 | 830 | 830 | 820 | 820 | 11,000 | 820 |
| 1993-07-14 | 815 | 815 | 805 | 806 | 27,000 | 806 |
| 1993-07-13 | 802 | 813 | 802 | 810 | 8,000 | 810 |
| 1993-07-12 | 800 | 802 | 800 | 800 | 7,000 | 800 |
| 1993-07-09 | 790 | 801 | 785 | 800 | 10,000 | 800 |
| 1993-07-08 | 782 | 800 | 782 | 800 | 4,000 | 800 |
| 1993-07-07 | 780 | 783 | 780 | 783 | 3,000 | 783 |
| 1993-07-06 | 780 | 780 | 780 | 780 | 2,000 | 780 |
| 1993-07-05 | 790 | 790 | 780 | 780 | 12,000 | 780 |
| 1993-07-02 | 817 | 817 | 800 | 800 | 19,000 | 800 |
| 1993-07-01 | 822 | 822 | 815 | 816 | 19,000 | 816 |
| 1993-06-30 | 825 | 830 | 820 | 822 | 22,000 | 822 |
| 1993-06-29 | 855 | 855 | 845 | 845 | 53,000 | 845 |
| 1993-06-28 | 820 | 845 | 820 | 845 | 27,000 | 845 |
| 1993-06-25 | 830 | 830 | 814 | 820 | 67,000 | 820 |
| 1993-06-24 | 782 | 820 | 782 | 810 | 56,000 | 810 |
| 1993-06-23 | 785 | 790 | 780 | 790 | 36,000 | 790 |
| 1993-06-22 | 760 | 780 | 749 | 780 | 86,000 | 780 |
| 1993-06-21 | 832 | 832 | 790 | 790 | 46,000 | 790 |
| 1993-06-18 | 831 | 845 | 831 | 836 | 35,000 | 836 |
| 1993-06-17 | 830 | 840 | 820 | 840 | 40,000 | 840 |
| 1993-06-16 | 835 | 845 | 799 | 845 | 131,000 | 845 |
| 1993-06-15 | 863 | 884 | 840 | 840 | 49,000 | 840 |
| 1993-06-14 | 890 | 900 | 885 | 886 | 26,000 | 886 |
| 1993-06-11 | 900 | 900 | 889 | 900 | 163,000 | 900 |
| 1993-06-10 | 901 | 902 | 882 | 890 | 107,000 | 890 |
| 1993-06-08 | 932 | 934 | 908 | 912 | 243,000 | 912 |
| 1993-06-07 | 913 | 935 | 898 | 935 | 339,000 | 935 |
| 1993-06-04 | 911 | 911 | 884 | 903 | 180,000 | 903 |
| 1993-06-03 | 889 | 919 | 883 | 911 | 640,000 | 911 |
| 1993-06-02 | 852 | 895 | 852 | 895 | 392,000 | 895 |
| 1993-06-01 | 855 | 870 | 840 | 842 | 243,000 | 842 |
| 1993-05-31 | 889 | 901 | 849 | 865 | 917,000 | 865 |
| 1993-05-28 | 844 | 850 | 834 | 850 | 158,000 | 850 |
| 1993-05-27 | 834 | 843 | 821 | 839 | 269,000 | 839 |
| 1993-05-26 | 822 | 825 | 799 | 810 | 140,000 | 810 |
| 1993-05-25 | 800 | 841 | 795 | 823 | 374,000 | 823 |
| 1993-05-24 | 823 | 823 | 791 | 800 | 187,000 | 800 |
| 1993-05-21 | 810 | 835 | 800 | 824 | 724,000 | 824 |
| 1993-05-20 | 789 | 800 | 781 | 800 | 309,000 | 800 |
| 1993-05-19 | 750 | 800 | 750 | 790 | 937,000 | 790 |
| 1993-05-18 | 701 | 748 | 691 | 748 | 301,000 | 748 |
| 1993-05-17 | 687 | 698 | 685 | 698 | 112,000 | 698 |
| 1993-05-14 | 680 | 700 | 680 | 697 | 119,000 | 697 |
| 1993-05-13 | 698 | 700 | 690 | 690 | 132,000 | 690 |
| 1993-05-12 | 664 | 700 | 661 | 700 | 238,000 | 700 |
| 1993-05-11 | 660 | 665 | 651 | 665 | 91,000 | 665 |
| 1993-05-10 | 660 | 670 | 660 | 665 | 57,000 | 665 |
| 1993-05-07 | 662 | 663 | 650 | 660 | 65,000 | 660 |
| 1993-05-06 | 660 | 675 | 660 | 661 | 43,000 | 661 |
| 1993-04-30 | 632 | 680 | 632 | 670 | 136,000 | 670 |
| 1993-04-28 | 635 | 640 | 630 | 630 | 78,000 | 630 |
| 1993-04-27 | 600 | 631 | 599 | 615 | 36,000 | 615 |
| 1993-04-26 | 599 | 600 | 598 | 598 | 19,000 | 598 |
| 1993-04-23 | 605 | 605 | 596 | 605 | 41,000 | 605 |
| 1993-04-22 | 620 | 620 | 612 | 615 | 18,000 | 615 |
| 1993-04-21 | 625 | 630 | 612 | 625 | 55,000 | 625 |
| 1993-04-20 | 615 | 639 | 615 | 627 | 63,000 | 627 |
| 1993-04-19 | 630 | 632 | 611 | 620 | 21,000 | 620 |
| 1993-04-16 | 643 | 660 | 635 | 642 | 213,000 | 642 |
| 1993-04-15 | 664 | 664 | 642 | 642 | 113,000 | 642 |
| 1993-04-14 | 660 | 680 | 648 | 665 | 252,000 | 665 |
| 1993-04-13 | 625 | 660 | 625 | 652 | 251,000 | 652 |
| 1993-04-12 | 640 | 640 | 611 | 625 | 193,000 | 625 |
| 1993-04-09 | 567 | 630 | 567 | 630 | 562,000 | 630 |
| 1993-04-08 | 568 | 568 | 541 | 558 | 89,000 | 558 |
| 1993-04-07 | 527 | 559 | 527 | 548 | 146,000 | 548 |
| 1993-04-06 | 516 | 525 | 514 | 517 | 55,000 | 517 |
| 1993-04-05 | 520 | 520 | 505 | 513 | 31,000 | 513 |
| 1993-04-02 | 506 | 534 | 506 | 525 | 161,000 | 525 |
| 1993-04-01 | 495 | 505 | 490 | 505 | 57,000 | 505 |
| 1993-03-31 | 510 | 510 | 495 | 505 | 95,000 | 505 |
| 1993-03-30 | 510 | 515 | 505 | 506 | 68,000 | 506 |
| 1993-03-29 | 512 | 520 | 510 | 510 | 122,000 | 510 |
| 1993-03-26 | 465 | 513 | 465 | 485 | 164,000 | 485 |
| 1993-03-25 | 440 | 458 | 440 | 455 | 100,000 | 455 |
| 1993-03-24 | 441 | 441 | 430 | 439 | 53,000 | 439 |
| 1993-03-23 | 450 | 455 | 440 | 445 | 70,000 | 445 |
| 1993-03-22 | 440 | 458 | 440 | 455 | 45,000 | 455 |
| 1993-03-19 | 457 | 460 | 440 | 440 | 67,000 | 440 |
| 1993-03-18 | 436 | 448 | 436 | 447 | 101,000 | 447 |
| 1993-03-17 | 421 | 426 | 421 | 426 | 31,000 | 426 |
| 1993-03-16 | 430 | 430 | 410 | 410 | 96,000 | 410 |
| 1993-03-15 | 390 | 400 | 390 | 400 | 126,000 | 400 |
| 1993-03-12 | 391 | 391 | 370 | 380 | 76,000 | 380 |
| 1993-03-11 | 395 | 395 | 390 | 390 | 25,000 | 390 |
| 1993-03-10 | 390 | 400 | 390 | 390 | 60,000 | 390 |
| 1993-03-09 | 395 | 400 | 385 | 385 | 151,000 | 385 |
| 1993-03-08 | 382 | 385 | 380 | 385 | 17,000 | 385 |
| 1993-03-05 | 389 | 389 | 385 | 385 | 3,000 | 385 |
| 1993-03-04 | 395 | 400 | 390 | 390 | 10,000 | 390 |
| 1993-03-03 | 395 | 395 | 395 | 395 | 11,000 | 395 |
| 1993-03-02 | 390 | 390 | 382 | 382 | 8,000 | 382 |
| 1993-03-01 | 399 | 399 | 399 | 399 | 2,000 | 399 |
| 1993-02-26 | 395 | 395 | 390 | 395 | 10,000 | 395 |
| 1993-02-25 | 395 | 395 | 390 | 395 | 7,000 | 395 |
| 1993-02-24 | 394 | 395 | 394 | 395 | 7,000 | 395 |
| 1993-02-23 | 402 | 402 | 395 | 395 | 7,000 | 395 |
| 1993-02-22 | 403 | 403 | 403 | 403 | 1,000 | 403 |
| 1993-02-19 | 397 | 405 | 397 | 405 | 14,000 | 405 |
| 1993-02-18 | 400 | 400 | 395 | 395 | 9,000 | 395 |
| 1993-02-17 | 400 | 400 | 395 | 396 | 8,000 | 396 |
| 1993-02-16 | 407 | 407 | 394 | 394 | 8,000 | 394 |
| 1993-02-15 | 411 | 411 | 411 | 411 | 9,000 | 411 |
| 1993-02-12 | 411 | 411 | 411 | 411 | 1,000 | 411 |
| 1993-02-10 | 419 | 420 | 415 | 415 | 9,000 | 415 |
| 1993-02-09 | 430 | 440 | 419 | 419 | 67,000 | 419 |
| 1993-02-08 | 410 | 420 | 405 | 420 | 43,000 | 420 |
| 1993-02-05 | 395 | 405 | 395 | 405 | 38,000 | 405 |
| 1993-02-04 | 400 | 407 | 395 | 395 | 63,000 | 395 |
| 1993-02-03 | 392 | 401 | 392 | 400 | 32,000 | 400 |
| 1993-02-02 | 399 | 400 | 390 | 390 | 6,000 | 390 |
| 1993-02-01 | 395 | 400 | 395 | 400 | 4,000 | 400 |
| 1993-01-29 | 395 | 395 | 395 | 395 | 5,000 | 395 |
| 1993-01-28 | 380 | 390 | 380 | 390 | 18,000 | 390 |
| 1993-01-27 | 380 | 380 | 380 | 380 | 27,000 | 380 |
| 1993-01-26 | 387 | 387 | 380 | 380 | 5,000 | 380 |
| 1993-01-25 | 377 | 377 | 377 | 377 | 1,000 | 377 |
| 1993-01-22 | 379 | 379 | 375 | 378 | 34,000 | 378 |
| 1993-01-21 | 381 | 381 | 379 | 379 | 7,000 | 379 |
| 1993-01-18 | 380 | 380 | 380 | 380 | 9,000 | 380 |
| 1993-01-14 | 380 | 380 | 380 | 380 | 2,000 | 380 |
| 1993-01-13 | 394 | 394 | 380 | 380 | 12,000 | 380 |
| 1993-01-12 | 396 | 396 | 395 | 395 | 2,000 | 395 |
| 1993-01-11 | 388 | 400 | 388 | 400 | 11,000 | 400 |
| 1993-01-08 | 388 | 388 | 388 | 388 | 5,000 | 388 |
| 1993-01-07 | 389 | 390 | 389 | 390 | 5,000 | 390 |
| 1993-01-05 | 390 | 390 | 390 | 390 | 2,000 | 390 |
| 1993-01-04 | 400 | 400 | 390 | 390 | 6,000 | 390 |
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
