6994 (株)指月電機製作所 の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-30 | 185 | 194 | 185 | 185 | 3,000 | 185 |
| 1997-12-29 | 200 | 200 | 200 | 200 | 27,000 | 200 |
| 1997-12-26 | 181 | 187 | 175 | 175 | 12,000 | 175 |
| 1997-12-25 | 151 | 170 | 151 | 170 | 16,000 | 170 |
| 1997-12-24 | 171 | 171 | 150 | 150 | 44,000 | 150 |
| 1997-12-22 | 196 | 198 | 170 | 171 | 36,000 | 171 |
| 1997-12-19 | 205 | 205 | 195 | 195 | 10,000 | 195 |
| 1997-12-18 | 222 | 226 | 220 | 220 | 22,000 | 220 |
| 1997-12-17 | 222 | 222 | 222 | 222 | 10,000 | 222 |
| 1997-12-16 | 223 | 223 | 221 | 221 | 8,000 | 221 |
| 1997-12-15 | 221 | 230 | 221 | 230 | 14,000 | 230 |
| 1997-12-12 | 225 | 225 | 220 | 220 | 5,000 | 220 |
| 1997-12-11 | 225 | 225 | 220 | 220 | 5,000 | 220 |
| 1997-12-10 | 225 | 225 | 221 | 225 | 14,000 | 225 |
| 1997-12-09 | 229 | 230 | 225 | 225 | 8,000 | 225 |
| 1997-12-08 | 221 | 237 | 221 | 237 | 4,000 | 237 |
| 1997-12-05 | 223 | 228 | 221 | 221 | 8,000 | 221 |
| 1997-12-04 | 240 | 240 | 221 | 221 | 21,000 | 221 |
| 1997-12-03 | 241 | 241 | 236 | 240 | 5,000 | 240 |
| 1997-12-02 | 236 | 236 | 236 | 236 | 1,000 | 236 |
| 1997-11-28 | 221 | 221 | 220 | 220 | 10,000 | 220 |
| 1997-11-27 | 225 | 225 | 220 | 220 | 16,000 | 220 |
| 1997-11-26 | 222 | 230 | 220 | 223 | 44,000 | 223 |
| 1997-11-25 | 220 | 221 | 220 | 221 | 6,000 | 221 |
| 1997-11-21 | 250 | 250 | 245 | 245 | 17,000 | 245 |
| 1997-11-20 | 250 | 255 | 245 | 245 | 16,000 | 245 |
| 1997-11-19 | 260 | 260 | 250 | 250 | 14,000 | 250 |
| 1997-11-17 | 240 | 255 | 240 | 255 | 6,000 | 255 |
| 1997-11-14 | 260 | 260 | 240 | 250 | 23,000 | 250 |
| 1997-11-13 | 250 | 250 | 250 | 250 | 5,000 | 250 |
| 1997-11-12 | 280 | 280 | 280 | 280 | 2,000 | 280 |
| 1997-11-11 | 265 | 265 | 265 | 265 | 15,000 | 265 |
| 1997-11-07 | 270 | 270 | 250 | 250 | 9,000 | 250 |
| 1997-11-06 | 280 | 280 | 270 | 270 | 8,000 | 270 |
| 1997-11-05 | 290 | 290 | 280 | 280 | 8,000 | 280 |
| 1997-11-04 | 290 | 291 | 290 | 291 | 16,000 | 291 |
| 1997-10-31 | 290 | 290 | 290 | 290 | 1,000 | 290 |
| 1997-10-30 | 298 | 298 | 280 | 290 | 7,000 | 290 |
| 1997-10-29 | 285 | 301 | 285 | 300 | 3,000 | 300 |
| 1997-10-28 | 280 | 280 | 280 | 280 | 6,000 | 280 |
| 1997-10-27 | 291 | 291 | 290 | 290 | 12,000 | 290 |
| 1997-10-24 | 290 | 290 | 290 | 290 | 7,000 | 290 |
| 1997-10-23 | 290 | 295 | 290 | 290 | 6,000 | 290 |
| 1997-10-22 | 290 | 290 | 290 | 290 | 2,000 | 290 |
| 1997-10-21 | 282 | 290 | 282 | 290 | 4,000 | 290 |
| 1997-10-20 | 282 | 282 | 282 | 282 | 2,000 | 282 |
| 1997-10-17 | 299 | 299 | 290 | 290 | 7,000 | 290 |
| 1997-10-16 | 298 | 298 | 298 | 298 | 3,000 | 298 |
| 1997-10-15 | 309 | 309 | 299 | 299 | 11,000 | 299 |
| 1997-10-14 | 296 | 297 | 296 | 296 | 20,000 | 296 |
| 1997-10-13 | 297 | 298 | 295 | 296 | 22,000 | 296 |
| 1997-10-09 | 295 | 298 | 284 | 298 | 36,000 | 298 |
| 1997-10-08 | 284 | 301 | 284 | 298 | 21,000 | 298 |
| 1997-10-07 | 264 | 284 | 260 | 284 | 30,000 | 284 |
| 1997-10-06 | 249 | 254 | 244 | 254 | 23,000 | 254 |
| 1997-10-03 | 226 | 226 | 223 | 223 | 11,000 | 223 |
| 1997-10-02 | 245 | 250 | 220 | 221 | 69,000 | 221 |
| 1997-10-01 | 258 | 264 | 250 | 250 | 74,000 | 250 |
| 1997-09-30 | 261 | 262 | 258 | 258 | 34,000 | 258 |
| 1997-09-29 | 305 | 305 | 291 | 291 | 11,000 | 291 |
| 1997-09-26 | 320 | 320 | 310 | 310 | 19,000 | 310 |
| 1997-09-25 | 336 | 336 | 330 | 330 | 12,000 | 330 |
| 1997-09-24 | 345 | 345 | 340 | 340 | 13,000 | 340 |
| 1997-09-22 | 340 | 340 | 340 | 340 | 2,000 | 340 |
| 1997-09-19 | 345 | 345 | 345 | 345 | 1,000 | 345 |
| 1997-09-18 | 337 | 340 | 335 | 340 | 14,000 | 340 |
| 1997-09-17 | 336 | 341 | 336 | 340 | 9,000 | 340 |
| 1997-09-16 | 351 | 351 | 332 | 332 | 13,000 | 332 |
| 1997-09-12 | 360 | 360 | 352 | 352 | 12,000 | 352 |
| 1997-09-11 | 360 | 360 | 360 | 360 | 6,000 | 360 |
| 1997-09-10 | 367 | 367 | 361 | 361 | 20,000 | 361 |
| 1997-09-09 | 366 | 366 | 366 | 366 | 1,000 | 366 |
| 1997-09-08 | 365 | 367 | 365 | 367 | 57,000 | 367 |
| 1997-09-05 | 375 | 380 | 375 | 380 | 10,000 | 380 |
| 1997-09-04 | 389 | 389 | 379 | 379 | 73,000 | 379 |
| 1997-09-03 | 390 | 390 | 390 | 390 | 7,000 | 390 |
| 1997-09-02 | 361 | 361 | 360 | 360 | 2,000 | 360 |
| 1997-09-01 | 375 | 375 | 375 | 375 | 1,000 | 375 |
| 1997-08-29 | 387 | 387 | 385 | 385 | 6,000 | 385 |
| 1997-08-28 | 388 | 388 | 386 | 386 | 4,000 | 386 |
| 1997-08-27 | 387 | 400 | 387 | 400 | 13,000 | 400 |
| 1997-08-25 | 386 | 386 | 386 | 386 | 5,000 | 386 |
| 1997-08-22 | 401 | 401 | 400 | 400 | 2,000 | 400 |
| 1997-08-21 | 390 | 400 | 386 | 400 | 7,000 | 400 |
| 1997-08-20 | 400 | 400 | 391 | 393 | 7,000 | 393 |
| 1997-08-19 | 385 | 385 | 385 | 385 | 4,000 | 385 |
| 1997-08-18 | 417 | 417 | 417 | 417 | 1,000 | 417 |
| 1997-08-15 | 424 | 424 | 419 | 419 | 7,000 | 419 |
| 1997-08-14 | 390 | 390 | 386 | 386 | 4,000 | 386 |
| 1997-08-13 | 380 | 381 | 380 | 381 | 3,000 | 381 |
| 1997-08-12 | 385 | 390 | 380 | 385 | 6,000 | 385 |
| 1997-08-11 | 380 | 380 | 380 | 380 | 2,000 | 380 |
| 1997-08-08 | 381 | 381 | 381 | 381 | 1,000 | 381 |
| 1997-08-07 | 386 | 387 | 386 | 386 | 5,000 | 386 |
| 1997-08-06 | 385 | 385 | 378 | 380 | 9,000 | 380 |
| 1997-08-05 | 391 | 391 | 391 | 391 | 4,000 | 391 |
| 1997-08-04 | 416 | 417 | 401 | 401 | 7,000 | 401 |
| 1997-08-01 | 420 | 420 | 412 | 417 | 10,000 | 417 |
| 1997-07-31 | 426 | 426 | 420 | 420 | 16,000 | 420 |
| 1997-07-30 | 425 | 425 | 425 | 425 | 6,000 | 425 |
| 1997-07-29 | 425 | 425 | 425 | 425 | 7,000 | 425 |
| 1997-07-28 | 440 | 440 | 435 | 435 | 17,000 | 435 |
| 1997-07-25 | 423 | 423 | 423 | 423 | 1,000 | 423 |
| 1997-07-24 | 422 | 422 | 422 | 422 | 5,000 | 422 |
| 1997-07-23 | 440 | 440 | 437 | 437 | 2,000 | 437 |
| 1997-07-22 | 457 | 457 | 439 | 439 | 9,000 | 439 |
| 1997-07-18 | 459 | 459 | 459 | 459 | 7,000 | 459 |
| 1997-07-17 | 455 | 462 | 455 | 462 | 20,000 | 462 |
| 1997-07-16 | 450 | 455 | 450 | 455 | 4,000 | 455 |
| 1997-07-15 | 445 | 445 | 440 | 440 | 7,000 | 440 |
| 1997-07-14 | 423 | 423 | 423 | 423 | 1,000 | 423 |
| 1997-07-11 | 423 | 423 | 422 | 422 | 8,000 | 422 |
| 1997-07-10 | 420 | 422 | 420 | 422 | 4,000 | 422 |
| 1997-07-09 | 426 | 426 | 420 | 420 | 8,000 | 420 |
| 1997-07-08 | 426 | 427 | 426 | 427 | 8,000 | 427 |
| 1997-07-07 | 446 | 446 | 436 | 436 | 10,000 | 436 |
| 1997-07-04 | 446 | 454 | 446 | 446 | 7,000 | 446 |
| 1997-07-03 | 447 | 447 | 445 | 446 | 13,000 | 446 |
| 1997-07-02 | 448 | 448 | 447 | 447 | 3,000 | 447 |
| 1997-07-01 | 460 | 460 | 447 | 447 | 10,000 | 447 |
| 1997-06-30 | 457 | 457 | 449 | 450 | 10,000 | 450 |
| 1997-06-27 | 465 | 468 | 460 | 467 | 16,000 | 467 |
| 1997-06-26 | 448 | 455 | 447 | 455 | 39,000 | 455 |
| 1997-06-25 | 447 | 447 | 447 | 447 | 9,000 | 447 |
| 1997-06-24 | 455 | 455 | 447 | 447 | 12,000 | 447 |
| 1997-06-23 | 451 | 451 | 450 | 450 | 11,000 | 450 |
| 1997-06-20 | 451 | 455 | 446 | 446 | 12,000 | 446 |
| 1997-06-19 | 450 | 450 | 445 | 446 | 16,000 | 446 |
| 1997-06-18 | 460 | 460 | 450 | 450 | 8,000 | 450 |
| 1997-06-17 | 466 | 466 | 460 | 460 | 14,000 | 460 |
| 1997-06-16 | 470 | 470 | 467 | 467 | 9,000 | 467 |
| 1997-06-13 | 465 | 465 | 465 | 465 | 9,000 | 465 |
| 1997-06-12 | 465 | 465 | 450 | 450 | 6,000 | 450 |
| 1997-06-11 | 449 | 464 | 447 | 464 | 12,000 | 464 |
| 1997-06-10 | 449 | 451 | 449 | 449 | 35,000 | 449 |
| 1997-06-09 | 451 | 451 | 450 | 450 | 4,000 | 450 |
| 1997-06-06 | 448 | 450 | 448 | 448 | 4,000 | 448 |
| 1997-06-05 | 448 | 448 | 446 | 446 | 12,000 | 446 |
| 1997-06-04 | 446 | 449 | 446 | 448 | 27,000 | 448 |
| 1997-06-03 | 446 | 449 | 446 | 449 | 11,000 | 449 |
| 1997-06-02 | 446 | 446 | 446 | 446 | 6,000 | 446 |
| 1997-05-30 | 446 | 446 | 445 | 445 | 4,000 | 445 |
| 1997-05-29 | 445 | 445 | 445 | 445 | 3,000 | 445 |
| 1997-05-28 | 451 | 455 | 451 | 455 | 5,000 | 455 |
| 1997-05-27 | 445 | 450 | 440 | 450 | 11,000 | 450 |
| 1997-05-26 | 450 | 455 | 450 | 455 | 3,000 | 455 |
| 1997-05-23 | 456 | 463 | 455 | 455 | 16,000 | 455 |
| 1997-05-22 | 470 | 470 | 456 | 456 | 11,000 | 456 |
| 1997-05-21 | 456 | 475 | 456 | 465 | 25,000 | 465 |
| 1997-05-20 | 459 | 459 | 450 | 455 | 16,000 | 455 |
| 1997-05-19 | 455 | 455 | 445 | 445 | 12,000 | 445 |
| 1997-05-16 | 448 | 455 | 448 | 455 | 18,000 | 455 |
| 1997-05-15 | 436 | 436 | 420 | 421 | 24,000 | 421 |
| 1997-05-14 | 431 | 436 | 420 | 420 | 13,000 | 420 |
| 1997-05-13 | 422 | 422 | 420 | 422 | 13,000 | 422 |
| 1997-05-12 | 420 | 420 | 420 | 420 | 5,000 | 420 |
| 1997-05-09 | 439 | 440 | 430 | 430 | 20,000 | 430 |
| 1997-05-08 | 439 | 440 | 435 | 440 | 11,000 | 440 |
| 1997-05-07 | 449 | 450 | 445 | 445 | 16,000 | 445 |
| 1997-05-06 | 431 | 450 | 431 | 450 | 24,000 | 450 |
| 1997-05-02 | 439 | 439 | 430 | 430 | 9,000 | 430 |
| 1997-05-01 | 420 | 430 | 420 | 430 | 24,000 | 430 |
| 1997-04-30 | 410 | 420 | 410 | 410 | 11,000 | 410 |
| 1997-04-28 | 420 | 420 | 410 | 420 | 5,000 | 420 |
| 1997-04-25 | 430 | 430 | 410 | 410 | 11,000 | 410 |
| 1997-04-24 | 432 | 432 | 420 | 420 | 16,000 | 420 |
| 1997-04-23 | 429 | 435 | 429 | 435 | 16,000 | 435 |
| 1997-04-22 | 419 | 433 | 419 | 430 | 13,000 | 430 |
| 1997-04-21 | 398 | 420 | 398 | 420 | 22,000 | 420 |
| 1997-04-18 | 385 | 403 | 385 | 403 | 26,000 | 403 |
| 1997-04-17 | 370 | 378 | 370 | 378 | 8,000 | 378 |
| 1997-04-16 | 375 | 378 | 375 | 378 | 4,000 | 378 |
| 1997-04-15 | 382 | 382 | 370 | 370 | 12,000 | 370 |
| 1997-04-14 | 350 | 355 | 350 | 350 | 9,000 | 350 |
| 1997-04-11 | 345 | 348 | 340 | 340 | 28,000 | 340 |
| 1997-04-10 | 345 | 345 | 340 | 343 | 56,000 | 343 |
| 1997-04-09 | 360 | 360 | 344 | 345 | 40,000 | 345 |
| 1997-04-08 | 385 | 390 | 380 | 380 | 13,000 | 380 |
| 1997-04-07 | 391 | 400 | 390 | 390 | 13,000 | 390 |
| 1997-04-04 | 405 | 405 | 390 | 400 | 22,000 | 400 |
| 1997-04-03 | 395 | 408 | 395 | 408 | 19,000 | 408 |
| 1997-04-02 | 401 | 402 | 395 | 400 | 18,000 | 400 |
| 1997-04-01 | 391 | 400 | 391 | 400 | 16,000 | 400 |
| 1997-03-31 | 428 | 428 | 410 | 410 | 9,000 | 410 |
| 1997-03-28 | 435 | 435 | 428 | 428 | 21,000 | 428 |
| 1997-03-27 | 440 | 440 | 435 | 435 | 6,000 | 435 |
| 1997-03-26 | 440 | 440 | 430 | 435 | 9,000 | 435 |
| 1997-03-25 | 444 | 444 | 440 | 440 | 18,000 | 440 |
| 1997-03-24 | 444 | 444 | 435 | 444 | 18,000 | 444 |
| 1997-03-21 | 442 | 445 | 440 | 445 | 14,000 | 445 |
| 1997-03-19 | 450 | 450 | 445 | 445 | 23,000 | 445 |
| 1997-03-18 | 450 | 450 | 450 | 450 | 18,000 | 450 |
| 1997-03-17 | 463 | 468 | 450 | 450 | 86,000 | 450 |
| 1997-03-14 | 468 | 468 | 463 | 463 | 25,000 | 463 |
| 1997-03-13 | 475 | 475 | 463 | 463 | 7,000 | 463 |
| 1997-03-12 | 480 | 480 | 475 | 475 | 7,000 | 475 |
| 1997-03-11 | 471 | 475 | 470 | 470 | 42,000 | 470 |
| 1997-03-10 | 471 | 475 | 470 | 471 | 27,000 | 471 |
| 1997-03-07 | 470 | 470 | 470 | 470 | 8,000 | 470 |
| 1997-03-06 | 470 | 473 | 470 | 470 | 13,000 | 470 |
| 1997-03-05 | 473 | 473 | 470 | 470 | 30,000 | 470 |
| 1997-03-04 | 474 | 475 | 473 | 473 | 12,000 | 473 |
| 1997-03-03 | 475 | 475 | 472 | 474 | 9,000 | 474 |
| 1997-02-28 | 480 | 480 | 475 | 475 | 15,000 | 475 |
| 1997-02-27 | 480 | 480 | 479 | 480 | 8,000 | 480 |
| 1997-02-26 | 484 | 485 | 480 | 480 | 14,000 | 480 |
| 1997-02-25 | 480 | 490 | 480 | 483 | 16,000 | 483 |
| 1997-02-24 | 482 | 485 | 480 | 480 | 10,000 | 480 |
| 1997-02-21 | 472 | 472 | 472 | 472 | 3,000 | 472 |
| 1997-02-20 | 465 | 471 | 465 | 471 | 6,000 | 471 |
| 1997-02-19 | 465 | 465 | 464 | 464 | 6,000 | 464 |
| 1997-02-18 | 465 | 465 | 464 | 464 | 10,000 | 464 |
| 1997-02-17 | 461 | 466 | 461 | 463 | 8,000 | 463 |
| 1997-02-14 | 482 | 485 | 470 | 480 | 16,000 | 480 |
| 1997-02-13 | 462 | 479 | 462 | 476 | 13,000 | 476 |
| 1997-02-12 | 452 | 457 | 452 | 457 | 7,000 | 457 |
| 1997-02-10 | 452 | 452 | 451 | 451 | 19,000 | 451 |
| 1997-02-07 | 481 | 481 | 472 | 472 | 7,000 | 472 |
| 1997-02-06 | 485 | 485 | 480 | 480 | 7,000 | 480 |
| 1997-02-05 | 495 | 495 | 490 | 490 | 4,000 | 490 |
| 1997-02-04 | 497 | 497 | 495 | 497 | 4,000 | 497 |
| 1997-02-03 | 492 | 492 | 492 | 492 | 2,000 | 492 |
| 1997-01-31 | 481 | 492 | 481 | 492 | 22,000 | 492 |
| 1997-01-30 | 495 | 496 | 486 | 486 | 10,000 | 486 |
| 1997-01-29 | 490 | 495 | 490 | 495 | 3,000 | 495 |
| 1997-01-28 | 479 | 510 | 475 | 510 | 25,000 | 510 |
| 1997-01-27 | 486 | 486 | 486 | 486 | 2,000 | 486 |
| 1997-01-24 | 490 | 490 | 485 | 485 | 6,000 | 485 |
| 1997-01-23 | 500 | 508 | 491 | 492 | 14,000 | 492 |
| 1997-01-22 | 491 | 500 | 488 | 500 | 9,000 | 500 |
| 1997-01-21 | 480 | 490 | 480 | 490 | 7,000 | 490 |
| 1997-01-20 | 519 | 519 | 490 | 490 | 5,000 | 490 |
| 1997-01-17 | 499 | 509 | 490 | 509 | 8,000 | 509 |
| 1997-01-16 | 494 | 500 | 494 | 500 | 18,000 | 500 |
| 1997-01-14 | 480 | 499 | 480 | 499 | 20,000 | 499 |
| 1997-01-13 | 461 | 465 | 455 | 463 | 24,000 | 463 |
| 1997-01-10 | 482 | 482 | 460 | 460 | 34,000 | 460 |
| 1997-01-09 | 500 | 500 | 480 | 480 | 25,000 | 480 |
| 1997-01-08 | 501 | 501 | 491 | 491 | 22,000 | 491 |
| 1997-01-07 | 500 | 501 | 500 | 501 | 17,000 | 501 |
| 1997-01-06 | 492 | 500 | 492 | 500 | 4,000 | 500 |
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
