6994 (株)指月電機製作所 の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-30 | 504 | 504 | 492 | 492 | 17,000 | 492 |
| 1996-12-27 | 500 | 506 | 500 | 504 | 31,000 | 504 |
| 1996-12-26 | 499 | 499 | 492 | 492 | 24,000 | 492 |
| 1996-12-25 | 484 | 498 | 484 | 495 | 36,000 | 495 |
| 1996-12-24 | 512 | 512 | 484 | 484 | 37,000 | 484 |
| 1996-12-20 | 516 | 519 | 510 | 512 | 32,000 | 512 |
| 1996-12-19 | 541 | 545 | 515 | 515 | 48,000 | 515 |
| 1996-12-18 | 550 | 551 | 545 | 545 | 22,000 | 545 |
| 1996-12-17 | 550 | 551 | 550 | 551 | 11,000 | 551 |
| 1996-12-16 | 551 | 554 | 550 | 550 | 30,000 | 550 |
| 1996-12-13 | 561 | 561 | 551 | 553 | 18,000 | 553 |
| 1996-12-12 | 560 | 560 | 551 | 551 | 23,000 | 551 |
| 1996-12-11 | 570 | 570 | 565 | 565 | 10,000 | 565 |
| 1996-12-10 | 569 | 573 | 566 | 570 | 37,000 | 570 |
| 1996-12-09 | 557 | 570 | 557 | 570 | 6,000 | 570 |
| 1996-12-06 | 556 | 569 | 555 | 557 | 19,000 | 557 |
| 1996-12-05 | 558 | 559 | 555 | 556 | 28,000 | 556 |
| 1996-12-04 | 570 | 570 | 560 | 560 | 28,000 | 560 |
| 1996-12-03 | 578 | 579 | 570 | 570 | 15,000 | 570 |
| 1996-12-02 | 580 | 580 | 575 | 580 | 38,000 | 580 |
| 1996-11-29 | 590 | 590 | 584 | 584 | 40,000 | 584 |
| 1996-11-28 | 590 | 592 | 587 | 587 | 20,000 | 587 |
| 1996-11-27 | 595 | 605 | 590 | 590 | 22,000 | 590 |
| 1996-11-26 | 608 | 608 | 592 | 592 | 11,000 | 592 |
| 1996-11-25 | 590 | 590 | 590 | 590 | 2,000 | 590 |
| 1996-11-22 | 591 | 591 | 589 | 589 | 21,000 | 589 |
| 1996-11-21 | 591 | 600 | 590 | 591 | 19,000 | 591 |
| 1996-11-20 | 591 | 600 | 591 | 600 | 19,000 | 600 |
| 1996-11-19 | 596 | 599 | 590 | 590 | 17,000 | 590 |
| 1996-11-18 | 600 | 600 | 598 | 598 | 9,000 | 598 |
| 1996-11-15 | 615 | 615 | 598 | 600 | 20,000 | 600 |
| 1996-11-14 | 615 | 620 | 615 | 618 | 42,000 | 618 |
| 1996-11-13 | 620 | 620 | 611 | 613 | 28,000 | 613 |
| 1996-11-12 | 601 | 610 | 601 | 610 | 22,000 | 610 |
| 1996-11-11 | 603 | 609 | 603 | 605 | 10,000 | 605 |
| 1996-11-08 | 588 | 601 | 588 | 600 | 13,000 | 600 |
| 1996-11-07 | 623 | 623 | 598 | 598 | 38,000 | 598 |
| 1996-11-06 | 590 | 614 | 590 | 613 | 41,000 | 613 |
| 1996-11-05 | 590 | 592 | 587 | 587 | 20,000 | 587 |
| 1996-11-01 | 600 | 600 | 592 | 592 | 16,000 | 592 |
| 1996-10-31 | 610 | 614 | 600 | 610 | 19,000 | 610 |
| 1996-10-30 | 600 | 600 | 591 | 600 | 24,000 | 600 |
| 1996-10-29 | 609 | 610 | 599 | 610 | 16,000 | 610 |
| 1996-10-28 | 605 | 605 | 590 | 592 | 14,000 | 592 |
| 1996-10-25 | 585 | 595 | 580 | 595 | 39,000 | 595 |
| 1996-10-24 | 599 | 599 | 585 | 586 | 24,000 | 586 |
| 1996-10-23 | 600 | 613 | 599 | 599 | 14,000 | 599 |
| 1996-10-22 | 614 | 615 | 614 | 614 | 14,000 | 614 |
| 1996-10-21 | 630 | 630 | 615 | 615 | 13,000 | 615 |
| 1996-10-18 | 619 | 629 | 614 | 629 | 61,000 | 629 |
| 1996-10-17 | 613 | 620 | 613 | 619 | 31,000 | 619 |
| 1996-10-16 | 605 | 615 | 601 | 603 | 37,000 | 603 |
| 1996-10-15 | 585 | 590 | 583 | 585 | 60,000 | 585 |
| 1996-10-14 | 581 | 589 | 581 | 583 | 22,000 | 583 |
| 1996-10-11 | 576 | 590 | 576 | 581 | 90,000 | 581 |
| 1996-10-09 | 600 | 600 | 582 | 582 | 73,000 | 582 |
| 1996-10-08 | 609 | 609 | 600 | 605 | 30,000 | 605 |
| 1996-10-07 | 608 | 611 | 606 | 610 | 17,000 | 610 |
| 1996-10-04 | 615 | 615 | 601 | 607 | 25,000 | 607 |
| 1996-10-03 | 636 | 640 | 617 | 617 | 70,000 | 617 |
| 1996-10-02 | 629 | 640 | 626 | 639 | 36,000 | 639 |
| 1996-10-01 | 639 | 654 | 625 | 625 | 134,000 | 625 |
| 1996-09-30 | 609 | 628 | 604 | 628 | 147,000 | 628 |
| 1996-09-27 | 588 | 605 | 585 | 595 | 92,000 | 595 |
| 1996-09-26 | 584 | 585 | 578 | 578 | 104,000 | 578 |
| 1996-09-25 | 594 | 595 | 582 | 585 | 32,000 | 585 |
| 1996-09-24 | 595 | 595 | 589 | 590 | 74,000 | 590 |
| 1996-09-20 | 596 | 596 | 589 | 589 | 64,000 | 589 |
| 1996-09-19 | 609 | 609 | 593 | 593 | 71,000 | 593 |
| 1996-09-18 | 614 | 614 | 598 | 600 | 259,000 | 600 |
| 1996-09-17 | 620 | 620 | 600 | 612 | 85,000 | 612 |
| 1996-09-13 | 607 | 607 | 598 | 603 | 32,000 | 603 |
| 1996-09-12 | 600 | 609 | 591 | 608 | 60,000 | 608 |
| 1996-09-11 | 605 | 609 | 600 | 605 | 83,000 | 605 |
| 1996-09-10 | 615 | 615 | 605 | 605 | 30,000 | 605 |
| 1996-09-09 | 618 | 618 | 610 | 615 | 16,000 | 615 |
| 1996-09-06 | 620 | 620 | 610 | 610 | 13,000 | 610 |
| 1996-09-05 | 639 | 639 | 622 | 622 | 29,000 | 622 |
| 1996-09-04 | 620 | 640 | 608 | 640 | 197,000 | 640 |
| 1996-09-03 | 579 | 600 | 575 | 600 | 25,000 | 600 |
| 1996-09-02 | 570 | 580 | 570 | 574 | 23,000 | 574 |
| 1996-08-30 | 590 | 590 | 580 | 590 | 71,000 | 590 |
| 1996-08-29 | 600 | 600 | 590 | 590 | 4,000 | 590 |
| 1996-08-28 | 606 | 607 | 600 | 600 | 12,000 | 600 |
| 1996-08-27 | 620 | 620 | 603 | 603 | 66,000 | 603 |
| 1996-08-26 | 609 | 610 | 605 | 610 | 36,000 | 610 |
| 1996-08-23 | 606 | 610 | 605 | 605 | 22,000 | 605 |
| 1996-08-22 | 616 | 619 | 610 | 610 | 17,000 | 610 |
| 1996-08-21 | 615 | 619 | 610 | 613 | 14,000 | 613 |
| 1996-08-20 | 617 | 617 | 605 | 605 | 65,000 | 605 |
| 1996-08-19 | 600 | 610 | 590 | 607 | 62,000 | 607 |
| 1996-08-16 | 605 | 605 | 586 | 599 | 149,000 | 599 |
| 1996-08-15 | 584 | 610 | 584 | 608 | 59,000 | 608 |
| 1996-08-14 | 581 | 581 | 565 | 575 | 145,000 | 575 |
| 1996-08-13 | 580 | 580 | 575 | 580 | 7,000 | 580 |
| 1996-08-12 | 581 | 581 | 575 | 575 | 21,000 | 575 |
| 1996-08-09 | 597 | 600 | 580 | 580 | 21,000 | 580 |
| 1996-08-08 | 591 | 595 | 591 | 595 | 3,000 | 595 |
| 1996-08-07 | 601 | 601 | 590 | 590 | 71,000 | 590 |
| 1996-08-06 | 625 | 625 | 611 | 611 | 4,000 | 611 |
| 1996-08-05 | 623 | 623 | 615 | 615 | 53,000 | 615 |
| 1996-08-02 | 616 | 630 | 616 | 620 | 23,000 | 620 |
| 1996-08-01 | 615 | 615 | 610 | 611 | 69,000 | 611 |
| 1996-07-31 | 622 | 625 | 610 | 615 | 26,000 | 615 |
| 1996-07-30 | 622 | 623 | 622 | 622 | 12,000 | 622 |
| 1996-07-29 | 650 | 650 | 626 | 626 | 13,000 | 626 |
| 1996-07-26 | 626 | 627 | 626 | 627 | 3,000 | 627 |
| 1996-07-25 | 622 | 622 | 621 | 621 | 19,000 | 621 |
| 1996-07-24 | 623 | 625 | 621 | 621 | 22,000 | 621 |
| 1996-07-23 | 642 | 642 | 621 | 621 | 23,000 | 621 |
| 1996-07-22 | 640 | 642 | 640 | 642 | 6,000 | 642 |
| 1996-07-19 | 640 | 647 | 635 | 647 | 16,000 | 647 |
| 1996-07-18 | 630 | 632 | 630 | 632 | 6,000 | 632 |
| 1996-07-17 | 628 | 630 | 621 | 625 | 40,000 | 625 |
| 1996-07-16 | 649 | 649 | 629 | 630 | 23,000 | 630 |
| 1996-07-15 | 660 | 660 | 650 | 650 | 12,000 | 650 |
| 1996-07-12 | 657 | 657 | 651 | 651 | 30,000 | 651 |
| 1996-07-11 | 665 | 665 | 651 | 657 | 27,000 | 657 |
| 1996-07-10 | 667 | 670 | 650 | 650 | 25,000 | 650 |
| 1996-07-09 | 672 | 672 | 666 | 667 | 17,000 | 667 |
| 1996-07-08 | 673 | 675 | 665 | 670 | 20,000 | 670 |
| 1996-07-05 | 671 | 679 | 667 | 675 | 21,000 | 675 |
| 1996-07-04 | 675 | 675 | 665 | 665 | 20,000 | 665 |
| 1996-07-03 | 677 | 677 | 670 | 673 | 19,000 | 673 |
| 1996-07-02 | 670 | 680 | 665 | 675 | 23,000 | 675 |
| 1996-07-01 | 676 | 680 | 670 | 670 | 30,000 | 670 |
| 1996-06-28 | 680 | 682 | 670 | 670 | 32,000 | 670 |
| 1996-06-27 | 695 | 695 | 677 | 680 | 24,000 | 680 |
| 1996-06-26 | 680 | 680 | 677 | 680 | 31,000 | 680 |
| 1996-06-25 | 685 | 695 | 670 | 685 | 48,000 | 685 |
| 1996-06-24 | 672 | 690 | 672 | 690 | 26,000 | 690 |
| 1996-06-21 | 671 | 675 | 671 | 672 | 11,000 | 672 |
| 1996-06-20 | 677 | 677 | 670 | 670 | 9,000 | 670 |
| 1996-06-19 | 676 | 680 | 660 | 680 | 16,000 | 680 |
| 1996-06-18 | 680 | 680 | 670 | 676 | 14,000 | 676 |
| 1996-06-17 | 665 | 680 | 665 | 680 | 7,000 | 680 |
| 1996-06-14 | 690 | 690 | 665 | 670 | 21,000 | 670 |
| 1996-06-13 | 680 | 681 | 671 | 680 | 32,000 | 680 |
| 1996-06-12 | 660 | 679 | 655 | 660 | 48,000 | 660 |
| 1996-06-11 | 626 | 655 | 626 | 650 | 11,000 | 650 |
| 1996-06-10 | 630 | 630 | 620 | 623 | 79,000 | 623 |
| 1996-06-07 | 674 | 674 | 630 | 650 | 46,000 | 650 |
| 1996-06-06 | 670 | 685 | 670 | 680 | 70,000 | 680 |
| 1996-06-05 | 677 | 680 | 665 | 669 | 53,000 | 669 |
| 1996-06-04 | 650 | 670 | 650 | 670 | 45,000 | 670 |
| 1996-06-03 | 680 | 680 | 660 | 660 | 50,000 | 660 |
| 1996-05-31 | 671 | 685 | 671 | 685 | 26,000 | 685 |
| 1996-05-30 | 691 | 700 | 690 | 690 | 43,000 | 690 |
| 1996-05-29 | 710 | 710 | 696 | 697 | 63,000 | 697 |
| 1996-05-28 | 720 | 727 | 718 | 718 | 24,000 | 718 |
| 1996-05-27 | 730 | 730 | 720 | 720 | 22,000 | 720 |
| 1996-05-24 | 712 | 721 | 700 | 710 | 23,000 | 710 |
| 1996-05-23 | 721 | 723 | 720 | 720 | 18,000 | 720 |
| 1996-05-22 | 730 | 730 | 721 | 721 | 32,000 | 721 |
| 1996-05-21 | 735 | 736 | 727 | 731 | 41,000 | 731 |
| 1996-05-20 | 730 | 730 | 725 | 729 | 47,000 | 729 |
| 1996-05-17 | 738 | 738 | 726 | 731 | 42,000 | 731 |
| 1996-05-16 | 746 | 746 | 731 | 740 | 28,000 | 740 |
| 1996-05-15 | 729 | 751 | 720 | 748 | 81,000 | 748 |
| 1996-05-14 | 729 | 735 | 725 | 729 | 54,000 | 729 |
| 1996-05-13 | 740 | 742 | 730 | 730 | 104,000 | 730 |
| 1996-05-10 | 746 | 750 | 741 | 742 | 42,000 | 742 |
| 1996-05-09 | 765 | 770 | 741 | 741 | 71,000 | 741 |
| 1996-05-08 | 760 | 770 | 760 | 760 | 55,000 | 760 |
| 1996-05-07 | 756 | 780 | 756 | 760 | 28,000 | 760 |
| 1996-05-02 | 783 | 783 | 753 | 755 | 91,000 | 755 |
| 1996-05-01 | 743 | 783 | 742 | 783 | 75,000 | 783 |
| 1996-04-30 | 750 | 750 | 740 | 742 | 65,000 | 742 |
| 1996-04-26 | 760 | 771 | 760 | 762 | 88,000 | 762 |
| 1996-04-25 | 763 | 779 | 760 | 779 | 98,000 | 779 |
| 1996-04-24 | 770 | 771 | 756 | 762 | 44,000 | 762 |
| 1996-04-23 | 779 | 790 | 765 | 768 | 64,000 | 768 |
| 1996-04-22 | 780 | 780 | 759 | 780 | 73,000 | 780 |
| 1996-04-19 | 751 | 759 | 750 | 751 | 41,000 | 751 |
| 1996-04-18 | 750 | 760 | 743 | 743 | 119,000 | 743 |
| 1996-04-17 | 770 | 790 | 755 | 770 | 112,000 | 770 |
| 1996-04-16 | 798 | 807 | 770 | 770 | 214,000 | 770 |
| 1996-04-15 | 798 | 810 | 788 | 788 | 303,000 | 788 |
| 1996-04-12 | 803 | 803 | 785 | 788 | 496,000 | 788 |
| 1996-04-11 | 736 | 800 | 736 | 786 | 764,000 | 786 |
| 1996-04-10 | 752 | 768 | 729 | 735 | 195,000 | 735 |
| 1996-04-09 | 750 | 750 | 735 | 748 | 182,000 | 748 |
| 1996-04-08 | 710 | 746 | 710 | 740 | 165,000 | 740 |
| 1996-04-05 | 735 | 735 | 706 | 706 | 104,000 | 706 |
| 1996-04-04 | 730 | 735 | 726 | 735 | 282,000 | 735 |
| 1996-04-03 | 785 | 785 | 740 | 740 | 294,000 | 740 |
| 1996-04-02 | 740 | 778 | 725 | 778 | 498,000 | 778 |
| 1996-04-01 | 770 | 770 | 720 | 735 | 402,000 | 735 |
| 1996-03-29 | 720 | 790 | 720 | 750 | 1,571,000 | 750 |
| 1996-03-28 | 700 | 730 | 692 | 707 | 832,000 | 707 |
| 1996-03-27 | 655 | 710 | 650 | 710 | 621,000 | 710 |
| 1996-03-26 | 631 | 653 | 630 | 652 | 452,000 | 652 |
| 1996-03-25 | 600 | 630 | 591 | 630 | 524,000 | 630 |
| 1996-03-22 | 555 | 590 | 550 | 585 | 388,000 | 585 |
| 1996-03-21 | 553 | 560 | 547 | 550 | 280,000 | 550 |
| 1996-03-19 | 561 | 570 | 545 | 550 | 123,000 | 550 |
| 1996-03-18 | 565 | 570 | 560 | 560 | 18,000 | 560 |
| 1996-03-15 | 562 | 565 | 551 | 565 | 78,000 | 565 |
| 1996-03-14 | 550 | 560 | 550 | 551 | 22,000 | 551 |
| 1996-03-13 | 579 | 579 | 560 | 560 | 15,000 | 560 |
| 1996-03-12 | 550 | 580 | 550 | 580 | 20,000 | 580 |
| 1996-03-11 | 560 | 560 | 550 | 550 | 7,000 | 550 |
| 1996-03-08 | 565 | 565 | 560 | 562 | 16,000 | 562 |
| 1996-03-07 | 565 | 570 | 565 | 565 | 21,000 | 565 |
| 1996-03-06 | 580 | 580 | 572 | 572 | 29,000 | 572 |
| 1996-03-05 | 580 | 583 | 580 | 580 | 32,000 | 580 |
| 1996-03-04 | 590 | 592 | 590 | 592 | 4,000 | 592 |
| 1996-03-01 | 580 | 580 | 575 | 580 | 13,000 | 580 |
| 1996-02-29 | 586 | 586 | 579 | 579 | 73,000 | 579 |
| 1996-02-28 | 584 | 589 | 584 | 587 | 8,000 | 587 |
| 1996-02-27 | 600 | 600 | 583 | 583 | 18,000 | 583 |
| 1996-02-26 | 609 | 610 | 600 | 610 | 12,000 | 610 |
| 1996-02-23 | 620 | 620 | 600 | 600 | 78,000 | 600 |
| 1996-02-22 | 590 | 601 | 590 | 600 | 112,000 | 600 |
| 1996-02-21 | 590 | 590 | 590 | 590 | 21,000 | 590 |
| 1996-02-20 | 591 | 591 | 590 | 590 | 14,000 | 590 |
| 1996-02-19 | 602 | 602 | 590 | 590 | 13,000 | 590 |
| 1996-02-16 | 612 | 613 | 601 | 601 | 35,000 | 601 |
| 1996-02-15 | 620 | 620 | 611 | 613 | 15,000 | 613 |
| 1996-02-14 | 618 | 620 | 610 | 610 | 21,000 | 610 |
| 1996-02-13 | 630 | 631 | 620 | 625 | 11,000 | 625 |
| 1996-02-09 | 635 | 635 | 632 | 632 | 27,000 | 632 |
| 1996-02-08 | 640 | 640 | 637 | 638 | 17,000 | 638 |
| 1996-02-07 | 635 | 638 | 625 | 638 | 40,000 | 638 |
| 1996-02-06 | 630 | 640 | 630 | 640 | 13,000 | 640 |
| 1996-02-05 | 661 | 661 | 635 | 635 | 18,000 | 635 |
| 1996-02-02 | 660 | 669 | 660 | 665 | 20,000 | 665 |
| 1996-02-01 | 658 | 660 | 650 | 660 | 19,000 | 660 |
| 1996-01-31 | 632 | 650 | 632 | 650 | 34,000 | 650 |
| 1996-01-30 | 645 | 650 | 631 | 640 | 24,000 | 640 |
| 1996-01-29 | 655 | 655 | 645 | 645 | 22,000 | 645 |
| 1996-01-26 | 662 | 662 | 645 | 645 | 30,000 | 645 |
| 1996-01-25 | 660 | 668 | 650 | 660 | 49,000 | 660 |
| 1996-01-24 | 672 | 675 | 655 | 655 | 36,000 | 655 |
| 1996-01-23 | 656 | 670 | 655 | 665 | 70,000 | 665 |
| 1996-01-22 | 674 | 674 | 650 | 650 | 78,000 | 650 |
| 1996-01-19 | 670 | 680 | 660 | 676 | 50,000 | 676 |
| 1996-01-18 | 709 | 714 | 670 | 680 | 175,000 | 680 |
| 1996-01-17 | 700 | 735 | 688 | 719 | 568,000 | 719 |
| 1996-01-16 | 681 | 690 | 660 | 684 | 232,000 | 684 |
| 1996-01-12 | 648 | 681 | 647 | 663 | 267,000 | 663 |
| 1996-01-11 | 649 | 649 | 630 | 631 | 193,000 | 631 |
| 1996-01-10 | 602 | 649 | 599 | 649 | 426,000 | 649 |
| 1996-01-09 | 570 | 604 | 570 | 597 | 175,000 | 597 |
| 1996-01-08 | 570 | 579 | 570 | 570 | 25,000 | 570 |
| 1996-01-05 | 584 | 584 | 570 | 575 | 43,000 | 575 |
| 1996-01-04 | 571 | 586 | 560 | 585 | 47,000 | 585 |
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
