6994 (株)指月電機製作所 の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-29 | 551 | 561 | 551 | 561 | 8,000 | 561 |
| 1995-12-28 | 552 | 553 | 550 | 550 | 16,000 | 550 |
| 1995-12-27 | 552 | 552 | 550 | 552 | 19,000 | 552 |
| 1995-12-26 | 542 | 550 | 541 | 550 | 20,000 | 550 |
| 1995-12-25 | 540 | 547 | 540 | 541 | 20,000 | 541 |
| 1995-12-22 | 550 | 550 | 540 | 540 | 22,000 | 540 |
| 1995-12-21 | 559 | 559 | 541 | 541 | 9,000 | 541 |
| 1995-12-20 | 540 | 549 | 540 | 549 | 27,000 | 549 |
| 1995-12-19 | 531 | 537 | 531 | 534 | 37,000 | 534 |
| 1995-12-18 | 550 | 554 | 550 | 550 | 45,000 | 550 |
| 1995-12-15 | 554 | 554 | 550 | 550 | 43,000 | 550 |
| 1995-12-14 | 569 | 569 | 554 | 554 | 18,000 | 554 |
| 1995-12-13 | 575 | 577 | 570 | 570 | 17,000 | 570 |
| 1995-12-12 | 585 | 586 | 575 | 580 | 27,000 | 580 |
| 1995-12-11 | 594 | 595 | 581 | 585 | 63,000 | 585 |
| 1995-12-08 | 569 | 584 | 566 | 575 | 66,000 | 575 |
| 1995-12-07 | 564 | 565 | 562 | 565 | 30,000 | 565 |
| 1995-12-06 | 559 | 559 | 555 | 558 | 25,000 | 558 |
| 1995-12-05 | 556 | 560 | 554 | 559 | 14,000 | 559 |
| 1995-12-04 | 569 | 569 | 541 | 541 | 19,000 | 541 |
| 1995-12-01 | 530 | 550 | 530 | 550 | 37,000 | 550 |
| 1995-11-30 | 535 | 535 | 530 | 530 | 6,000 | 530 |
| 1995-11-29 | 526 | 535 | 525 | 535 | 13,000 | 535 |
| 1995-11-28 | 530 | 535 | 525 | 525 | 16,000 | 525 |
| 1995-11-27 | 529 | 530 | 528 | 528 | 14,000 | 528 |
| 1995-11-24 | 530 | 530 | 528 | 528 | 8,000 | 528 |
| 1995-11-22 | 548 | 548 | 530 | 530 | 8,000 | 530 |
| 1995-11-21 | 531 | 540 | 530 | 540 | 8,000 | 540 |
| 1995-11-17 | 542 | 542 | 526 | 526 | 4,000 | 526 |
| 1995-11-16 | 539 | 539 | 525 | 525 | 12,000 | 525 |
| 1995-11-15 | 545 | 562 | 545 | 562 | 10,000 | 562 |
| 1995-11-14 | 538 | 544 | 520 | 544 | 19,000 | 544 |
| 1995-11-13 | 535 | 535 | 528 | 528 | 14,000 | 528 |
| 1995-11-10 | 543 | 543 | 525 | 530 | 23,000 | 530 |
| 1995-11-09 | 550 | 550 | 543 | 543 | 18,000 | 543 |
| 1995-11-08 | 564 | 564 | 550 | 564 | 19,000 | 564 |
| 1995-11-07 | 564 | 564 | 541 | 550 | 6,000 | 550 |
| 1995-11-06 | 585 | 585 | 565 | 574 | 16,000 | 574 |
| 1995-11-02 | 556 | 569 | 554 | 565 | 17,000 | 565 |
| 1995-11-01 | 531 | 536 | 531 | 536 | 4,000 | 536 |
| 1995-10-31 | 525 | 529 | 521 | 529 | 9,000 | 529 |
| 1995-10-30 | 526 | 526 | 522 | 522 | 20,000 | 522 |
| 1995-10-27 | 549 | 549 | 530 | 530 | 4,000 | 530 |
| 1995-10-26 | 560 | 560 | 550 | 550 | 10,000 | 550 |
| 1995-10-25 | 561 | 561 | 550 | 551 | 6,000 | 551 |
| 1995-10-24 | 570 | 570 | 550 | 568 | 10,000 | 568 |
| 1995-10-23 | 572 | 572 | 570 | 570 | 6,000 | 570 |
| 1995-10-20 | 566 | 580 | 566 | 570 | 31,000 | 570 |
| 1995-10-19 | 560 | 579 | 556 | 565 | 85,000 | 565 |
| 1995-10-18 | 545 | 550 | 530 | 550 | 49,000 | 550 |
| 1995-10-17 | 531 | 560 | 531 | 550 | 29,000 | 550 |
| 1995-10-16 | 540 | 540 | 530 | 531 | 5,000 | 531 |
| 1995-10-13 | 545 | 545 | 540 | 540 | 10,000 | 540 |
| 1995-10-12 | 549 | 549 | 545 | 545 | 13,000 | 545 |
| 1995-10-11 | 559 | 560 | 549 | 550 | 8,000 | 550 |
| 1995-10-09 | 560 | 565 | 560 | 560 | 9,000 | 560 |
| 1995-10-06 | 530 | 548 | 530 | 540 | 13,000 | 540 |
| 1995-10-05 | 530 | 530 | 528 | 528 | 4,000 | 528 |
| 1995-10-04 | 533 | 533 | 525 | 526 | 21,000 | 526 |
| 1995-10-03 | 526 | 530 | 526 | 530 | 4,000 | 530 |
| 1995-10-02 | 530 | 530 | 521 | 525 | 8,000 | 525 |
| 1995-09-29 | 531 | 531 | 530 | 531 | 8,000 | 531 |
| 1995-09-28 | 545 | 545 | 530 | 530 | 7,000 | 530 |
| 1995-09-27 | 531 | 531 | 521 | 525 | 13,000 | 525 |
| 1995-09-26 | 521 | 521 | 521 | 521 | 2,000 | 521 |
| 1995-09-25 | 526 | 526 | 521 | 524 | 23,000 | 524 |
| 1995-09-22 | 530 | 539 | 522 | 525 | 11,000 | 525 |
| 1995-09-21 | 540 | 540 | 530 | 540 | 15,000 | 540 |
| 1995-09-20 | 536 | 550 | 536 | 546 | 7,000 | 546 |
| 1995-09-19 | 551 | 552 | 535 | 535 | 45,000 | 535 |
| 1995-09-18 | 575 | 575 | 552 | 552 | 23,000 | 552 |
| 1995-09-14 | 550 | 565 | 550 | 565 | 74,000 | 565 |
| 1995-09-13 | 552 | 552 | 535 | 550 | 55,000 | 550 |
| 1995-09-12 | 571 | 580 | 551 | 552 | 70,000 | 552 |
| 1995-09-11 | 578 | 580 | 572 | 580 | 47,000 | 580 |
| 1995-09-08 | 576 | 588 | 575 | 578 | 33,000 | 578 |
| 1995-09-07 | 585 | 585 | 575 | 575 | 10,000 | 575 |
| 1995-09-06 | 584 | 588 | 580 | 585 | 24,000 | 585 |
| 1995-09-05 | 589 | 589 | 584 | 589 | 14,000 | 589 |
| 1995-09-04 | 610 | 610 | 590 | 590 | 47,000 | 590 |
| 1995-09-01 | 580 | 608 | 580 | 608 | 94,000 | 608 |
| 1995-08-31 | 580 | 590 | 570 | 580 | 54,000 | 580 |
| 1995-08-30 | 580 | 590 | 576 | 590 | 77,000 | 590 |
| 1995-08-29 | 550 | 580 | 550 | 566 | 28,000 | 566 |
| 1995-08-28 | 570 | 570 | 560 | 570 | 7,000 | 570 |
| 1995-08-25 | 560 | 570 | 560 | 570 | 18,000 | 570 |
| 1995-08-24 | 543 | 550 | 543 | 550 | 22,000 | 550 |
| 1995-08-23 | 540 | 540 | 540 | 540 | 2,000 | 540 |
| 1995-08-22 | 542 | 542 | 535 | 540 | 26,000 | 540 |
| 1995-08-21 | 540 | 550 | 522 | 522 | 15,000 | 522 |
| 1995-08-18 | 563 | 569 | 550 | 550 | 16,000 | 550 |
| 1995-08-17 | 577 | 585 | 570 | 570 | 34,000 | 570 |
| 1995-08-16 | 565 | 582 | 562 | 575 | 119,000 | 575 |
| 1995-08-15 | 564 | 564 | 545 | 555 | 27,000 | 555 |
| 1995-08-14 | 547 | 559 | 540 | 559 | 28,000 | 559 |
| 1995-08-11 | 544 | 545 | 538 | 545 | 24,000 | 545 |
| 1995-08-10 | 530 | 540 | 510 | 540 | 105,000 | 540 |
| 1995-08-09 | 535 | 535 | 530 | 530 | 24,000 | 530 |
| 1995-08-08 | 530 | 535 | 530 | 533 | 14,000 | 533 |
| 1995-08-07 | 529 | 540 | 520 | 520 | 20,000 | 520 |
| 1995-08-04 | 530 | 530 | 530 | 530 | 3,000 | 530 |
| 1995-08-03 | 544 | 548 | 519 | 542 | 25,000 | 542 |
| 1995-08-02 | 519 | 529 | 519 | 529 | 12,000 | 529 |
| 1995-08-01 | 520 | 520 | 518 | 519 | 9,000 | 519 |
| 1995-07-31 | 545 | 545 | 518 | 520 | 8,000 | 520 |
| 1995-07-28 | 545 | 545 | 530 | 545 | 27,000 | 545 |
| 1995-07-27 | 530 | 535 | 518 | 535 | 14,000 | 535 |
| 1995-07-26 | 515 | 515 | 515 | 515 | 2,000 | 515 |
| 1995-07-25 | 524 | 524 | 512 | 513 | 11,000 | 513 |
| 1995-07-24 | 536 | 536 | 514 | 514 | 8,000 | 514 |
| 1995-07-21 | 533 | 535 | 533 | 535 | 13,000 | 535 |
| 1995-07-20 | 511 | 540 | 511 | 540 | 11,000 | 540 |
| 1995-07-19 | 553 | 553 | 541 | 541 | 16,000 | 541 |
| 1995-07-18 | 565 | 570 | 551 | 552 | 38,000 | 552 |
| 1995-07-17 | 546 | 560 | 546 | 550 | 19,000 | 550 |
| 1995-07-14 | 556 | 560 | 541 | 546 | 28,000 | 546 |
| 1995-07-13 | 557 | 557 | 540 | 546 | 13,000 | 546 |
| 1995-07-12 | 549 | 554 | 549 | 550 | 29,000 | 550 |
| 1995-07-11 | 541 | 541 | 527 | 527 | 16,000 | 527 |
| 1995-07-10 | 552 | 557 | 545 | 547 | 59,000 | 547 |
| 1995-07-07 | 520 | 545 | 510 | 540 | 71,000 | 540 |
| 1995-07-06 | 502 | 530 | 500 | 530 | 25,000 | 530 |
| 1995-07-05 | 494 | 501 | 494 | 501 | 9,000 | 501 |
| 1995-07-04 | 472 | 483 | 471 | 483 | 10,000 | 483 |
| 1995-07-03 | 485 | 485 | 470 | 470 | 7,000 | 470 |
| 1995-06-30 | 481 | 481 | 481 | 481 | 6,000 | 481 |
| 1995-06-29 | 498 | 498 | 491 | 491 | 27,000 | 491 |
| 1995-06-28 | 515 | 515 | 487 | 487 | 8,000 | 487 |
| 1995-06-27 | 519 | 519 | 500 | 505 | 24,000 | 505 |
| 1995-06-26 | 500 | 509 | 500 | 509 | 9,000 | 509 |
| 1995-06-23 | 470 | 478 | 470 | 476 | 15,000 | 476 |
| 1995-06-22 | 472 | 472 | 470 | 470 | 10,000 | 470 |
| 1995-06-21 | 450 | 450 | 450 | 450 | 4,000 | 450 |
| 1995-06-20 | 461 | 461 | 450 | 450 | 5,000 | 450 |
| 1995-06-19 | 454 | 454 | 451 | 451 | 4,000 | 451 |
| 1995-06-16 | 451 | 451 | 450 | 450 | 8,000 | 450 |
| 1995-06-15 | 455 | 455 | 445 | 455 | 23,000 | 455 |
| 1995-06-14 | 445 | 451 | 440 | 450 | 16,000 | 450 |
| 1995-06-13 | 450 | 450 | 445 | 445 | 21,000 | 445 |
| 1995-06-12 | 470 | 470 | 450 | 455 | 21,000 | 455 |
| 1995-06-09 | 475 | 476 | 474 | 475 | 17,000 | 475 |
| 1995-06-08 | 485 | 490 | 461 | 470 | 35,000 | 470 |
| 1995-06-07 | 515 | 515 | 490 | 490 | 14,000 | 490 |
| 1995-06-06 | 524 | 524 | 519 | 519 | 6,000 | 519 |
| 1995-06-05 | 535 | 545 | 514 | 514 | 26,000 | 514 |
| 1995-06-02 | 514 | 540 | 514 | 535 | 40,000 | 535 |
| 1995-06-01 | 485 | 499 | 484 | 499 | 25,000 | 499 |
| 1995-05-31 | 495 | 495 | 490 | 494 | 8,000 | 494 |
| 1995-05-30 | 491 | 495 | 490 | 495 | 10,000 | 495 |
| 1995-05-29 | 499 | 499 | 490 | 495 | 9,000 | 495 |
| 1995-05-26 | 490 | 500 | 490 | 500 | 6,000 | 500 |
| 1995-05-25 | 495 | 500 | 490 | 500 | 10,000 | 500 |
| 1995-05-24 | 481 | 482 | 481 | 481 | 15,000 | 481 |
| 1995-05-23 | 480 | 495 | 480 | 495 | 10,000 | 495 |
| 1995-05-22 | 500 | 500 | 485 | 485 | 9,000 | 485 |
| 1995-05-19 | 517 | 517 | 510 | 510 | 6,000 | 510 |
| 1995-05-18 | 520 | 530 | 515 | 527 | 5,000 | 527 |
| 1995-05-17 | 530 | 530 | 520 | 520 | 5,000 | 520 |
| 1995-05-16 | 560 | 560 | 530 | 530 | 8,000 | 530 |
| 1995-05-15 | 560 | 560 | 531 | 550 | 25,000 | 550 |
| 1995-05-12 | 550 | 551 | 540 | 540 | 18,000 | 540 |
| 1995-05-11 | 559 | 559 | 530 | 530 | 31,000 | 530 |
| 1995-05-10 | 525 | 585 | 525 | 579 | 233,000 | 579 |
| 1995-05-09 | 500 | 528 | 500 | 517 | 45,000 | 517 |
| 1995-05-08 | 500 | 503 | 500 | 503 | 14,000 | 503 |
| 1995-05-02 | 496 | 498 | 495 | 495 | 18,000 | 495 |
| 1995-05-01 | 500 | 500 | 495 | 495 | 5,000 | 495 |
| 1995-04-28 | 496 | 510 | 496 | 500 | 33,000 | 500 |
| 1995-04-27 | 515 | 515 | 491 | 491 | 40,000 | 491 |
| 1995-04-26 | 520 | 520 | 505 | 510 | 8,000 | 510 |
| 1995-04-25 | 529 | 529 | 510 | 510 | 37,000 | 510 |
| 1995-04-24 | 531 | 539 | 530 | 535 | 17,000 | 535 |
| 1995-04-21 | 539 | 539 | 530 | 530 | 9,000 | 530 |
| 1995-04-20 | 516 | 520 | 516 | 520 | 8,000 | 520 |
| 1995-04-19 | 520 | 520 | 505 | 518 | 23,000 | 518 |
| 1995-04-18 | 522 | 523 | 522 | 522 | 11,000 | 522 |
| 1995-04-17 | 530 | 530 | 520 | 520 | 5,000 | 520 |
| 1995-04-14 | 536 | 536 | 530 | 530 | 20,000 | 530 |
| 1995-04-13 | 520 | 530 | 520 | 526 | 6,000 | 526 |
| 1995-04-12 | 540 | 540 | 520 | 530 | 13,000 | 530 |
| 1995-04-11 | 521 | 530 | 520 | 530 | 18,000 | 530 |
| 1995-04-10 | 510 | 520 | 510 | 520 | 7,000 | 520 |
| 1995-04-07 | 520 | 521 | 520 | 520 | 8,000 | 520 |
| 1995-04-06 | 510 | 518 | 510 | 518 | 8,000 | 518 |
| 1995-04-05 | 521 | 521 | 505 | 506 | 5,000 | 506 |
| 1995-04-04 | 500 | 501 | 500 | 501 | 7,000 | 501 |
| 1995-04-03 | 500 | 505 | 500 | 500 | 9,000 | 500 |
| 1995-03-31 | 521 | 521 | 510 | 510 | 33,000 | 510 |
| 1995-03-30 | 514 | 514 | 505 | 505 | 8,000 | 505 |
| 1995-03-29 | 523 | 533 | 513 | 515 | 55,000 | 515 |
| 1995-03-24 | 440 | 444 | 435 | 435 | 40,000 | 435 |
| 1995-03-23 | 486 | 486 | 460 | 460 | 26,000 | 460 |
| 1995-03-22 | 501 | 510 | 499 | 500 | 15,000 | 500 |
| 1995-03-20 | 530 | 530 | 501 | 501 | 14,000 | 501 |
| 1995-03-17 | 547 | 551 | 530 | 535 | 31,000 | 535 |
| 1995-03-16 | 544 | 544 | 543 | 543 | 12,000 | 543 |
| 1995-03-15 | 550 | 560 | 542 | 542 | 17,000 | 542 |
| 1995-03-14 | 540 | 550 | 540 | 550 | 17,000 | 550 |
| 1995-03-13 | 563 | 563 | 540 | 540 | 17,000 | 540 |
| 1995-03-10 | 577 | 577 | 570 | 573 | 27,000 | 573 |
| 1995-03-09 | 576 | 576 | 575 | 575 | 6,000 | 575 |
| 1995-03-08 | 576 | 580 | 573 | 573 | 23,000 | 573 |
| 1995-03-07 | 590 | 590 | 576 | 587 | 21,000 | 587 |
| 1995-03-06 | 600 | 600 | 590 | 590 | 11,000 | 590 |
| 1995-03-03 | 595 | 600 | 595 | 600 | 40,000 | 600 |
| 1995-03-02 | 595 | 605 | 594 | 605 | 16,000 | 605 |
| 1995-03-01 | 581 | 582 | 576 | 582 | 15,000 | 582 |
| 1995-02-28 | 579 | 579 | 575 | 575 | 12,000 | 575 |
| 1995-02-27 | 590 | 590 | 560 | 569 | 20,000 | 569 |
| 1995-02-24 | 600 | 600 | 581 | 590 | 9,000 | 590 |
| 1995-02-23 | 608 | 608 | 600 | 600 | 8,000 | 600 |
| 1995-02-22 | 601 | 608 | 601 | 608 | 6,000 | 608 |
| 1995-02-21 | 600 | 600 | 600 | 600 | 3,000 | 600 |
| 1995-02-20 | 591 | 595 | 590 | 590 | 11,000 | 590 |
| 1995-02-17 | 590 | 596 | 580 | 590 | 28,000 | 590 |
| 1995-02-16 | 600 | 600 | 579 | 580 | 15,000 | 580 |
| 1995-02-15 | 605 | 605 | 601 | 602 | 12,000 | 602 |
| 1995-02-14 | 613 | 613 | 603 | 605 | 15,000 | 605 |
| 1995-02-13 | 611 | 612 | 610 | 612 | 5,000 | 612 |
| 1995-02-10 | 605 | 615 | 605 | 610 | 20,000 | 610 |
| 1995-02-09 | 620 | 620 | 605 | 615 | 16,000 | 615 |
| 1995-02-08 | 640 | 640 | 630 | 630 | 35,000 | 630 |
| 1995-02-07 | 640 | 640 | 630 | 630 | 22,000 | 630 |
| 1995-02-06 | 630 | 640 | 630 | 630 | 7,000 | 630 |
| 1995-02-03 | 613 | 620 | 613 | 620 | 20,000 | 620 |
| 1995-02-02 | 611 | 620 | 611 | 613 | 24,000 | 613 |
| 1995-02-01 | 611 | 615 | 601 | 610 | 41,000 | 610 |
| 1995-01-31 | 621 | 621 | 607 | 610 | 60,000 | 610 |
| 1995-01-30 | 623 | 625 | 611 | 615 | 49,000 | 615 |
| 1995-01-27 | 651 | 651 | 620 | 621 | 36,000 | 621 |
| 1995-01-26 | 660 | 670 | 650 | 650 | 41,000 | 650 |
| 1995-01-25 | 665 | 680 | 650 | 660 | 59,000 | 660 |
| 1995-01-24 | 634 | 660 | 631 | 658 | 68,000 | 658 |
| 1995-01-23 | 616 | 649 | 614 | 614 | 134,000 | 614 |
| 1995-01-20 | 610 | 621 | 610 | 614 | 58,000 | 614 |
| 1995-01-19 | 667 | 667 | 618 | 630 | 110,000 | 630 |
| 1995-01-18 | 681 | 682 | 668 | 668 | 96,000 | 668 |
| 1995-01-17 | 725 | 725 | 702 | 711 | 27,000 | 711 |
| 1995-01-13 | 740 | 740 | 725 | 728 | 25,000 | 728 |
| 1995-01-12 | 750 | 750 | 720 | 730 | 26,000 | 730 |
| 1995-01-11 | 728 | 760 | 728 | 745 | 68,000 | 745 |
| 1995-01-10 | 723 | 725 | 706 | 720 | 33,000 | 720 |
| 1995-01-09 | 710 | 715 | 700 | 715 | 18,000 | 715 |
| 1995-01-06 | 722 | 722 | 711 | 715 | 11,000 | 715 |
| 1995-01-05 | 722 | 722 | 718 | 722 | 22,000 | 722 |
| 1995-01-04 | 720 | 720 | 719 | 720 | 22,000 | 720 |
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
