6994 (株)指月電機製作所 の時系列データ [1998年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1998-12-30 | 188 | 188 | 187 | 187 | 13,000 | 187 |
| 1998-12-29 | 191 | 191 | 186 | 186 | 3,000 | 186 |
| 1998-12-28 | 195 | 197 | 195 | 197 | 4,000 | 197 |
| 1998-12-25 | 198 | 198 | 198 | 198 | 17,000 | 198 |
| 1998-12-24 | 182 | 184 | 182 | 182 | 8,000 | 182 |
| 1998-12-22 | 192 | 192 | 190 | 190 | 4,000 | 190 |
| 1998-12-21 | 190 | 190 | 187 | 187 | 10,000 | 187 |
| 1998-12-18 | 195 | 195 | 195 | 195 | 9,000 | 195 |
| 1998-12-17 | 199 | 199 | 196 | 196 | 6,000 | 196 |
| 1998-12-16 | 200 | 200 | 200 | 200 | 5,000 | 200 |
| 1998-12-15 | 204 | 204 | 204 | 204 | 10,000 | 204 |
| 1998-12-14 | 195 | 195 | 186 | 188 | 7,000 | 188 |
| 1998-12-11 | 199 | 199 | 185 | 196 | 14,000 | 196 |
| 1998-12-10 | 200 | 204 | 200 | 200 | 12,000 | 200 |
| 1998-12-09 | 205 | 205 | 205 | 205 | 3,000 | 205 |
| 1998-12-08 | 209 | 210 | 206 | 206 | 18,000 | 206 |
| 1998-12-07 | 206 | 209 | 206 | 209 | 5,000 | 209 |
| 1998-12-04 | 201 | 206 | 201 | 206 | 15,000 | 206 |
| 1998-12-03 | 209 | 209 | 206 | 206 | 2,000 | 206 |
| 1998-12-02 | 209 | 209 | 205 | 206 | 5,000 | 206 |
| 1998-12-01 | 208 | 209 | 207 | 209 | 17,000 | 209 |
| 1998-11-30 | 217 | 220 | 217 | 218 | 30,000 | 218 |
| 1998-11-27 | 220 | 220 | 214 | 216 | 22,000 | 216 |
| 1998-11-26 | 205 | 215 | 205 | 207 | 30,000 | 207 |
| 1998-11-25 | 200 | 205 | 200 | 200 | 14,000 | 200 |
| 1998-11-24 | 198 | 200 | 198 | 198 | 37,000 | 198 |
| 1998-11-20 | 205 | 205 | 200 | 200 | 14,000 | 200 |
| 1998-11-19 | 210 | 210 | 200 | 200 | 45,000 | 200 |
| 1998-11-18 | 205 | 208 | 205 | 206 | 27,000 | 206 |
| 1998-11-17 | 202 | 205 | 202 | 205 | 35,000 | 205 |
| 1998-11-16 | 202 | 210 | 202 | 202 | 32,000 | 202 |
| 1998-11-13 | 202 | 202 | 198 | 202 | 35,000 | 202 |
| 1998-11-12 | 200 | 201 | 198 | 198 | 19,000 | 198 |
| 1998-11-11 | 202 | 202 | 200 | 200 | 12,000 | 200 |
| 1998-11-10 | 198 | 200 | 198 | 200 | 45,000 | 200 |
| 1998-11-09 | 200 | 202 | 198 | 198 | 17,000 | 198 |
| 1998-11-05 | 200 | 202 | 200 | 200 | 37,000 | 200 |
| 1998-11-04 | 200 | 200 | 200 | 200 | 20,000 | 200 |
| 1998-11-02 | 180 | 190 | 180 | 190 | 6,000 | 190 |
| 1998-10-30 | 190 | 190 | 190 | 190 | 5,000 | 190 |
| 1998-10-29 | 190 | 195 | 190 | 190 | 5,000 | 190 |
| 1998-10-28 | 190 | 192 | 190 | 190 | 8,000 | 190 |
| 1998-10-27 | 200 | 204 | 190 | 190 | 16,000 | 190 |
| 1998-10-26 | 190 | 190 | 190 | 190 | 5,000 | 190 |
| 1998-10-23 | 190 | 190 | 190 | 190 | 9,000 | 190 |
| 1998-10-22 | 191 | 193 | 190 | 190 | 14,000 | 190 |
| 1998-10-21 | 190 | 198 | 190 | 190 | 15,000 | 190 |
| 1998-10-20 | 190 | 190 | 190 | 190 | 8,000 | 190 |
| 1998-10-19 | 198 | 198 | 190 | 190 | 6,000 | 190 |
| 1998-10-16 | 199 | 199 | 199 | 199 | 2,000 | 199 |
| 1998-10-15 | 202 | 202 | 202 | 202 | 11,000 | 202 |
| 1998-10-14 | 180 | 180 | 180 | 180 | 13,000 | 180 |
| 1998-10-13 | 180 | 180 | 180 | 180 | 14,000 | 180 |
| 1998-10-12 | 180 | 180 | 180 | 180 | 10,000 | 180 |
| 1998-10-09 | 180 | 180 | 180 | 180 | 5,000 | 180 |
| 1998-10-08 | 180 | 180 | 180 | 180 | 5,000 | 180 |
| 1998-10-07 | 170 | 180 | 167 | 180 | 23,000 | 180 |
| 1998-10-06 | 177 | 177 | 171 | 171 | 7,000 | 171 |
| 1998-10-05 | 171 | 180 | 171 | 177 | 16,000 | 177 |
| 1998-10-02 | 180 | 180 | 171 | 171 | 8,000 | 171 |
| 1998-10-01 | 180 | 180 | 170 | 180 | 26,000 | 180 |
| 1998-09-30 | 181 | 181 | 180 | 180 | 7,000 | 180 |
| 1998-09-29 | 190 | 195 | 186 | 190 | 6,000 | 190 |
| 1998-09-28 | 198 | 198 | 190 | 190 | 2,000 | 190 |
| 1998-09-25 | 198 | 198 | 198 | 198 | 6,000 | 198 |
| 1998-09-24 | 185 | 188 | 185 | 188 | 20,000 | 188 |
| 1998-09-22 | 201 | 201 | 181 | 181 | 831,000 | 181 |
| 1998-09-21 | 200 | 201 | 200 | 201 | 2,000 | 201 |
| 1998-09-18 | 199 | 199 | 196 | 196 | 2,000 | 196 |
| 1998-09-17 | 200 | 201 | 200 | 200 | 9,000 | 200 |
| 1998-09-16 | 205 | 205 | 200 | 200 | 14,000 | 200 |
| 1998-09-14 | 209 | 209 | 205 | 205 | 17,000 | 205 |
| 1998-09-11 | 205 | 205 | 200 | 203 | 15,000 | 203 |
| 1998-09-10 | 206 | 207 | 205 | 205 | 13,000 | 205 |
| 1998-09-09 | 209 | 210 | 205 | 205 | 17,000 | 205 |
| 1998-09-08 | 207 | 209 | 207 | 207 | 5,000 | 207 |
| 1998-09-07 | 205 | 210 | 205 | 207 | 29,000 | 207 |
| 1998-09-04 | 210 | 210 | 206 | 206 | 17,000 | 206 |
| 1998-09-03 | 210 | 210 | 205 | 210 | 25,000 | 210 |
| 1998-09-02 | 212 | 212 | 205 | 210 | 50,000 | 210 |
| 1998-09-01 | 211 | 211 | 211 | 211 | 3,000 | 211 |
| 1998-08-31 | 211 | 211 | 211 | 211 | 1,000 | 211 |
| 1998-08-28 | 220 | 220 | 210 | 210 | 21,000 | 210 |
| 1998-08-27 | 230 | 230 | 223 | 225 | 17,000 | 225 |
| 1998-08-26 | 222 | 229 | 222 | 225 | 10,000 | 225 |
| 1998-08-25 | 221 | 221 | 221 | 221 | 12,000 | 221 |
| 1998-08-24 | 226 | 226 | 221 | 221 | 8,000 | 221 |
| 1998-08-21 | 229 | 229 | 225 | 225 | 7,000 | 225 |
| 1998-08-20 | 231 | 231 | 225 | 225 | 10,000 | 225 |
| 1998-08-19 | 230 | 230 | 225 | 230 | 23,000 | 230 |
| 1998-08-18 | 230 | 230 | 230 | 230 | 11,000 | 230 |
| 1998-08-17 | 230 | 230 | 230 | 230 | 3,000 | 230 |
| 1998-08-14 | 260 | 260 | 230 | 230 | 11,000 | 230 |
| 1998-08-13 | 230 | 230 | 230 | 230 | 2,000 | 230 |
| 1998-08-12 | 220 | 230 | 220 | 230 | 7,000 | 230 |
| 1998-08-10 | 235 | 235 | 235 | 235 | 1,000 | 235 |
| 1998-08-07 | 235 | 236 | 235 | 235 | 5,000 | 235 |
| 1998-08-06 | 242 | 248 | 235 | 235 | 28,000 | 235 |
| 1998-08-05 | 240 | 240 | 240 | 240 | 2,000 | 240 |
| 1998-08-04 | 250 | 250 | 250 | 250 | 7,000 | 250 |
| 1998-08-03 | 251 | 251 | 250 | 251 | 5,000 | 251 |
| 1998-07-31 | 259 | 259 | 251 | 251 | 3,000 | 251 |
| 1998-07-30 | 261 | 261 | 260 | 261 | 8,000 | 261 |
| 1998-07-29 | 255 | 261 | 255 | 261 | 8,000 | 261 |
| 1998-07-28 | 260 | 260 | 251 | 259 | 10,000 | 259 |
| 1998-07-27 | 280 | 280 | 280 | 280 | 15,000 | 280 |
| 1998-07-24 | 255 | 257 | 251 | 251 | 11,000 | 251 |
| 1998-07-23 | 255 | 270 | 255 | 255 | 7,000 | 255 |
| 1998-07-22 | 264 | 264 | 255 | 255 | 4,000 | 255 |
| 1998-07-21 | 255 | 255 | 250 | 251 | 5,000 | 251 |
| 1998-07-17 | 258 | 258 | 255 | 256 | 12,000 | 256 |
| 1998-07-16 | 264 | 264 | 258 | 258 | 5,000 | 258 |
| 1998-07-15 | 265 | 265 | 265 | 265 | 10,000 | 265 |
| 1998-07-14 | 257 | 260 | 255 | 260 | 4,000 | 260 |
| 1998-07-13 | 250 | 260 | 245 | 245 | 5,000 | 245 |
| 1998-07-10 | 272 | 272 | 260 | 260 | 8,000 | 260 |
| 1998-07-09 | 274 | 274 | 262 | 262 | 17,000 | 262 |
| 1998-07-08 | 273 | 274 | 273 | 274 | 21,000 | 274 |
| 1998-07-07 | 275 | 280 | 260 | 273 | 26,000 | 273 |
| 1998-07-06 | 265 | 285 | 265 | 285 | 14,000 | 285 |
| 1998-07-03 | 269 | 270 | 260 | 261 | 5,000 | 261 |
| 1998-07-02 | 265 | 275 | 260 | 270 | 24,000 | 270 |
| 1998-07-01 | 250 | 260 | 250 | 260 | 29,000 | 260 |
| 1998-06-30 | 235 | 245 | 233 | 245 | 12,000 | 245 |
| 1998-06-29 | 223 | 225 | 223 | 223 | 3,000 | 223 |
| 1998-06-26 | 229 | 230 | 222 | 222 | 8,000 | 222 |
| 1998-06-24 | 225 | 240 | 221 | 221 | 8,000 | 221 |
| 1998-06-23 | 230 | 230 | 221 | 226 | 5,000 | 226 |
| 1998-06-19 | 225 | 225 | 225 | 225 | 4,000 | 225 |
| 1998-06-18 | 226 | 230 | 225 | 230 | 8,000 | 230 |
| 1998-06-17 | 228 | 228 | 220 | 220 | 3,000 | 220 |
| 1998-06-16 | 230 | 230 | 215 | 215 | 8,000 | 215 |
| 1998-06-15 | 230 | 230 | 220 | 220 | 13,000 | 220 |
| 1998-06-12 | 221 | 221 | 215 | 215 | 8,000 | 215 |
| 1998-06-11 | 221 | 221 | 220 | 221 | 5,000 | 221 |
| 1998-06-10 | 220 | 220 | 220 | 220 | 1,000 | 220 |
| 1998-06-08 | 216 | 216 | 216 | 216 | 2,000 | 216 |
| 1998-06-04 | 215 | 215 | 215 | 215 | 3,000 | 215 |
| 1998-06-03 | 215 | 215 | 214 | 214 | 2,000 | 214 |
| 1998-06-02 | 220 | 220 | 203 | 212 | 21,000 | 212 |
| 1998-06-01 | 227 | 227 | 227 | 227 | 1,000 | 227 |
| 1998-05-28 | 240 | 250 | 240 | 250 | 35,000 | 250 |
| 1998-05-27 | 256 | 256 | 240 | 240 | 14,000 | 240 |
| 1998-05-26 | 244 | 250 | 244 | 250 | 5,000 | 250 |
| 1998-05-25 | 231 | 231 | 231 | 231 | 2,000 | 231 |
| 1998-05-22 | 221 | 235 | 221 | 230 | 9,000 | 230 |
| 1998-05-21 | 210 | 210 | 203 | 210 | 7,000 | 210 |
| 1998-05-20 | 201 | 210 | 201 | 202 | 7,000 | 202 |
| 1998-05-19 | 210 | 210 | 210 | 210 | 2,000 | 210 |
| 1998-05-18 | 210 | 210 | 210 | 210 | 1,000 | 210 |
| 1998-05-15 | 230 | 230 | 210 | 210 | 15,000 | 210 |
| 1998-05-14 | 215 | 215 | 215 | 215 | 5,000 | 215 |
| 1998-05-13 | 218 | 218 | 218 | 218 | 5,000 | 218 |
| 1998-05-11 | 218 | 218 | 218 | 218 | 1,000 | 218 |
| 1998-05-06 | 217 | 217 | 217 | 217 | 1,000 | 217 |
| 1998-05-01 | 220 | 220 | 215 | 215 | 9,000 | 215 |
| 1998-04-30 | 220 | 220 | 220 | 220 | 6,000 | 220 |
| 1998-04-28 | 230 | 230 | 230 | 230 | 3,000 | 230 |
| 1998-04-27 | 244 | 244 | 244 | 244 | 5,000 | 244 |
| 1998-04-24 | 245 | 245 | 244 | 244 | 5,000 | 244 |
| 1998-04-22 | 245 | 245 | 245 | 245 | 1,000 | 245 |
| 1998-04-21 | 230 | 230 | 230 | 230 | 1,000 | 230 |
| 1998-04-20 | 230 | 230 | 230 | 230 | 1,000 | 230 |
| 1998-04-17 | 240 | 240 | 240 | 240 | 1,000 | 240 |
| 1998-04-16 | 245 | 245 | 245 | 245 | 1,000 | 245 |
| 1998-04-15 | 250 | 250 | 245 | 245 | 10,000 | 245 |
| 1998-04-14 | 240 | 240 | 240 | 240 | 3,000 | 240 |
| 1998-04-13 | 240 | 240 | 240 | 240 | 3,000 | 240 |
| 1998-04-09 | 240 | 240 | 240 | 240 | 4,000 | 240 |
| 1998-04-08 | 217 | 225 | 216 | 225 | 10,000 | 225 |
| 1998-04-06 | 210 | 210 | 210 | 210 | 1,000 | 210 |
| 1998-04-03 | 205 | 240 | 205 | 230 | 4,000 | 230 |
| 1998-04-02 | 220 | 220 | 200 | 200 | 5,000 | 200 |
| 1998-04-01 | 233 | 233 | 223 | 223 | 3,000 | 223 |
| 1998-03-27 | 268 | 268 | 268 | 268 | 1,000 | 268 |
| 1998-03-26 | 248 | 270 | 238 | 269 | 16,000 | 269 |
| 1998-03-25 | 270 | 270 | 250 | 250 | 7,000 | 250 |
| 1998-03-24 | 260 | 260 | 251 | 251 | 9,000 | 251 |
| 1998-03-23 | 265 | 265 | 260 | 260 | 3,000 | 260 |
| 1998-03-20 | 267 | 267 | 267 | 267 | 2,000 | 267 |
| 1998-03-19 | 262 | 262 | 262 | 262 | 3,000 | 262 |
| 1998-03-17 | 263 | 270 | 263 | 265 | 7,000 | 265 |
| 1998-03-13 | 270 | 270 | 262 | 270 | 12,000 | 270 |
| 1998-03-12 | 262 | 262 | 262 | 262 | 2,000 | 262 |
| 1998-03-11 | 262 | 262 | 262 | 262 | 1,000 | 262 |
| 1998-03-10 | 265 | 265 | 260 | 260 | 21,000 | 260 |
| 1998-03-09 | 279 | 280 | 266 | 266 | 8,000 | 266 |
| 1998-03-06 | 261 | 261 | 260 | 260 | 5,000 | 260 |
| 1998-03-05 | 269 | 269 | 265 | 265 | 6,000 | 265 |
| 1998-03-04 | 270 | 270 | 270 | 270 | 3,000 | 270 |
| 1998-03-03 | 278 | 280 | 278 | 280 | 11,000 | 280 |
| 1998-03-02 | 260 | 270 | 260 | 270 | 53,000 | 270 |
| 1998-02-27 | 250 | 250 | 250 | 250 | 8,000 | 250 |
| 1998-02-25 | 250 | 250 | 250 | 250 | 13,000 | 250 |
| 1998-02-24 | 255 | 255 | 250 | 250 | 7,000 | 250 |
| 1998-02-23 | 265 | 265 | 250 | 250 | 15,000 | 250 |
| 1998-02-20 | 260 | 260 | 260 | 260 | 4,000 | 260 |
| 1998-02-17 | 264 | 264 | 264 | 264 | 2,000 | 264 |
| 1998-02-16 | 266 | 270 | 266 | 270 | 5,000 | 270 |
| 1998-02-13 | 292 | 292 | 280 | 280 | 17,000 | 280 |
| 1998-02-12 | 275 | 284 | 275 | 284 | 20,000 | 284 |
| 1998-02-10 | 261 | 266 | 260 | 266 | 11,000 | 266 |
| 1998-02-09 | 258 | 258 | 250 | 250 | 5,000 | 250 |
| 1998-02-06 | 240 | 245 | 240 | 245 | 9,000 | 245 |
| 1998-02-05 | 241 | 241 | 240 | 240 | 3,000 | 240 |
| 1998-02-04 | 245 | 245 | 240 | 240 | 7,000 | 240 |
| 1998-02-03 | 240 | 245 | 240 | 245 | 4,000 | 245 |
| 1998-02-02 | 240 | 240 | 240 | 240 | 1,000 | 240 |
| 1998-01-30 | 252 | 258 | 250 | 250 | 22,000 | 250 |
| 1998-01-29 | 280 | 280 | 251 | 251 | 16,000 | 251 |
| 1998-01-28 | 260 | 276 | 260 | 275 | 13,000 | 275 |
| 1998-01-27 | 260 | 260 | 250 | 255 | 23,000 | 255 |
| 1998-01-26 | 250 | 265 | 245 | 255 | 23,000 | 255 |
| 1998-01-23 | 215 | 230 | 215 | 229 | 17,000 | 229 |
| 1998-01-22 | 228 | 228 | 206 | 210 | 13,000 | 210 |
| 1998-01-21 | 212 | 228 | 205 | 228 | 20,000 | 228 |
| 1998-01-20 | 220 | 220 | 210 | 211 | 5,000 | 211 |
| 1998-01-19 | 209 | 220 | 200 | 220 | 15,000 | 220 |
| 1998-01-16 | 187 | 220 | 187 | 220 | 13,000 | 220 |
| 1998-01-14 | 194 | 194 | 194 | 194 | 15,000 | 194 |
| 1998-01-13 | 170 | 170 | 161 | 161 | 3,000 | 161 |
| 1998-01-09 | 180 | 180 | 170 | 170 | 10,000 | 170 |
| 1998-01-07 | 180 | 180 | 180 | 180 | 8,000 | 180 |
| 1998-01-06 | 185 | 185 | 180 | 180 | 2,000 | 180 |
| 1998-01-05 | 183 | 183 | 183 | 183 | 1,000 | 183 |
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
