6994 (株)指月電機製作所 の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-30 | 250 | 250 | 231 | 231 | 15,000 | 231 |
| 1999-12-29 | 256 | 256 | 250 | 250 | 19,000 | 250 |
| 1999-12-28 | 260 | 260 | 260 | 260 | 6,000 | 260 |
| 1999-12-27 | 278 | 278 | 260 | 260 | 43,000 | 260 |
| 1999-12-24 | 231 | 234 | 221 | 233 | 32,000 | 233 |
| 1999-12-22 | 202 | 212 | 202 | 211 | 16,000 | 211 |
| 1999-12-21 | 210 | 210 | 201 | 201 | 33,000 | 201 |
| 1999-12-20 | 220 | 220 | 210 | 210 | 19,000 | 210 |
| 1999-12-17 | 220 | 223 | 220 | 220 | 36,000 | 220 |
| 1999-12-16 | 240 | 240 | 222 | 228 | 11,000 | 228 |
| 1999-12-15 | 249 | 249 | 240 | 240 | 18,000 | 240 |
| 1999-12-14 | 232 | 240 | 232 | 240 | 9,000 | 240 |
| 1999-12-13 | 236 | 236 | 223 | 236 | 20,000 | 236 |
| 1999-12-10 | 224 | 224 | 221 | 221 | 9,000 | 221 |
| 1999-12-09 | 225 | 225 | 225 | 225 | 3,000 | 225 |
| 1999-12-08 | 230 | 230 | 220 | 220 | 32,000 | 220 |
| 1999-12-06 | 252 | 252 | 236 | 252 | 6,000 | 252 |
| 1999-12-03 | 236 | 237 | 236 | 237 | 3,000 | 237 |
| 1999-12-02 | 235 | 236 | 235 | 236 | 4,000 | 236 |
| 1999-12-01 | 242 | 242 | 235 | 235 | 13,000 | 235 |
| 1999-11-30 | 235 | 236 | 235 | 236 | 3,000 | 236 |
| 1999-11-29 | 244 | 244 | 234 | 234 | 5,000 | 234 |
| 1999-11-26 | 244 | 244 | 244 | 244 | 15,000 | 244 |
| 1999-11-25 | 216 | 230 | 216 | 230 | 11,000 | 230 |
| 1999-11-24 | 240 | 240 | 231 | 231 | 20,000 | 231 |
| 1999-11-22 | 243 | 243 | 240 | 240 | 11,000 | 240 |
| 1999-11-19 | 248 | 251 | 243 | 243 | 31,000 | 243 |
| 1999-11-18 | 245 | 245 | 242 | 245 | 16,000 | 245 |
| 1999-11-17 | 245 | 245 | 239 | 240 | 18,000 | 240 |
| 1999-11-16 | 245 | 245 | 240 | 245 | 12,000 | 245 |
| 1999-11-15 | 247 | 250 | 245 | 245 | 19,000 | 245 |
| 1999-11-12 | 241 | 255 | 241 | 245 | 20,000 | 245 |
| 1999-11-11 | 270 | 270 | 232 | 240 | 29,000 | 240 |
| 1999-11-10 | 276 | 276 | 270 | 270 | 20,000 | 270 |
| 1999-11-09 | 280 | 280 | 276 | 276 | 31,000 | 276 |
| 1999-11-08 | 281 | 285 | 280 | 280 | 15,000 | 280 |
| 1999-11-05 | 290 | 295 | 279 | 280 | 10,000 | 280 |
| 1999-11-04 | 276 | 295 | 276 | 295 | 17,000 | 295 |
| 1999-11-02 | 281 | 282 | 280 | 280 | 10,000 | 280 |
| 1999-11-01 | 280 | 281 | 280 | 280 | 16,000 | 280 |
| 1999-10-29 | 276 | 276 | 276 | 276 | 7,000 | 276 |
| 1999-10-28 | 277 | 277 | 276 | 276 | 6,000 | 276 |
| 1999-10-27 | 276 | 276 | 276 | 276 | 8,000 | 276 |
| 1999-10-26 | 276 | 276 | 275 | 276 | 14,000 | 276 |
| 1999-10-25 | 276 | 276 | 276 | 276 | 11,000 | 276 |
| 1999-10-22 | 280 | 280 | 275 | 275 | 5,000 | 275 |
| 1999-10-21 | 280 | 284 | 275 | 275 | 9,000 | 275 |
| 1999-10-20 | 277 | 277 | 275 | 275 | 8,000 | 275 |
| 1999-10-19 | 287 | 287 | 277 | 277 | 6,000 | 277 |
| 1999-10-18 | 295 | 295 | 277 | 277 | 8,000 | 277 |
| 1999-10-15 | 295 | 295 | 277 | 277 | 8,000 | 277 |
| 1999-10-14 | 270 | 274 | 270 | 274 | 8,000 | 274 |
| 1999-10-13 | 270 | 275 | 270 | 275 | 12,000 | 275 |
| 1999-10-12 | 280 | 285 | 270 | 275 | 37,000 | 275 |
| 1999-10-08 | 280 | 280 | 280 | 280 | 4,000 | 280 |
| 1999-10-07 | 285 | 288 | 285 | 285 | 6,000 | 285 |
| 1999-10-06 | 281 | 281 | 280 | 280 | 5,000 | 280 |
| 1999-10-05 | 271 | 276 | 271 | 276 | 3,000 | 276 |
| 1999-10-04 | 275 | 277 | 270 | 270 | 13,000 | 270 |
| 1999-10-01 | 273 | 275 | 272 | 275 | 4,000 | 275 |
| 1999-09-30 | 275 | 280 | 270 | 270 | 24,000 | 270 |
| 1999-09-29 | 300 | 300 | 270 | 270 | 9,000 | 270 |
| 1999-09-28 | 295 | 295 | 295 | 295 | 6,000 | 295 |
| 1999-09-27 | 297 | 299 | 295 | 295 | 10,000 | 295 |
| 1999-09-24 | 295 | 296 | 295 | 295 | 41,000 | 295 |
| 1999-09-22 | 305 | 305 | 295 | 300 | 8,000 | 300 |
| 1999-09-21 | 300 | 300 | 295 | 295 | 9,000 | 295 |
| 1999-09-20 | 280 | 294 | 280 | 294 | 3,000 | 294 |
| 1999-09-17 | 270 | 274 | 270 | 274 | 16,000 | 274 |
| 1999-09-16 | 270 | 270 | 270 | 270 | 12,000 | 270 |
| 1999-09-14 | 275 | 275 | 265 | 270 | 34,000 | 270 |
| 1999-09-13 | 270 | 280 | 270 | 275 | 16,000 | 275 |
| 1999-09-10 | 295 | 300 | 290 | 290 | 19,000 | 290 |
| 1999-09-09 | 296 | 299 | 295 | 295 | 6,000 | 295 |
| 1999-09-08 | 299 | 299 | 295 | 296 | 9,000 | 296 |
| 1999-09-07 | 295 | 296 | 295 | 295 | 7,000 | 295 |
| 1999-09-06 | 290 | 300 | 290 | 295 | 3,000 | 295 |
| 1999-09-03 | 300 | 305 | 290 | 290 | 11,000 | 290 |
| 1999-09-02 | 305 | 305 | 300 | 300 | 5,000 | 300 |
| 1999-09-01 | 305 | 305 | 300 | 300 | 13,000 | 300 |
| 1999-08-31 | 305 | 305 | 305 | 305 | 4,000 | 305 |
| 1999-08-30 | 310 | 310 | 305 | 305 | 8,000 | 305 |
| 1999-08-27 | 306 | 306 | 305 | 305 | 11,000 | 305 |
| 1999-08-26 | 306 | 307 | 306 | 306 | 6,000 | 306 |
| 1999-08-25 | 308 | 308 | 306 | 306 | 20,000 | 306 |
| 1999-08-24 | 310 | 310 | 308 | 308 | 18,000 | 308 |
| 1999-08-23 | 309 | 310 | 308 | 308 | 19,000 | 308 |
| 1999-08-20 | 307 | 309 | 307 | 307 | 11,000 | 307 |
| 1999-08-19 | 306 | 306 | 306 | 306 | 1,000 | 306 |
| 1999-08-18 | 314 | 314 | 306 | 310 | 15,000 | 310 |
| 1999-08-17 | 329 | 329 | 305 | 307 | 17,000 | 307 |
| 1999-08-16 | 308 | 310 | 308 | 310 | 5,000 | 310 |
| 1999-08-13 | 330 | 330 | 307 | 307 | 7,000 | 307 |
| 1999-08-12 | 305 | 305 | 305 | 305 | 8,000 | 305 |
| 1999-08-11 | 306 | 307 | 305 | 305 | 3,000 | 305 |
| 1999-08-10 | 301 | 301 | 301 | 301 | 1,000 | 301 |
| 1999-08-09 | 300 | 300 | 300 | 300 | 4,000 | 300 |
| 1999-08-06 | 310 | 310 | 298 | 298 | 7,000 | 298 |
| 1999-08-05 | 311 | 311 | 308 | 311 | 18,000 | 311 |
| 1999-08-04 | 310 | 310 | 310 | 310 | 1,000 | 310 |
| 1999-08-03 | 316 | 316 | 306 | 306 | 19,000 | 306 |
| 1999-08-02 | 320 | 320 | 315 | 316 | 8,000 | 316 |
| 1999-07-30 | 330 | 330 | 320 | 320 | 13,000 | 320 |
| 1999-07-29 | 345 | 345 | 337 | 337 | 13,000 | 337 |
| 1999-07-28 | 350 | 350 | 340 | 340 | 7,000 | 340 |
| 1999-07-27 | 357 | 357 | 332 | 332 | 13,000 | 332 |
| 1999-07-26 | 330 | 332 | 330 | 332 | 7,000 | 332 |
| 1999-07-23 | 335 | 340 | 330 | 330 | 27,000 | 330 |
| 1999-07-22 | 360 | 360 | 335 | 349 | 27,000 | 349 |
| 1999-07-21 | 368 | 368 | 360 | 360 | 32,000 | 360 |
| 1999-07-19 | 364 | 374 | 364 | 367 | 73,000 | 367 |
| 1999-07-16 | 374 | 385 | 364 | 364 | 158,000 | 364 |
| 1999-07-15 | 340 | 364 | 329 | 364 | 144,000 | 364 |
| 1999-07-14 | 334 | 334 | 325 | 325 | 28,000 | 325 |
| 1999-07-13 | 331 | 335 | 330 | 334 | 12,000 | 334 |
| 1999-07-12 | 335 | 339 | 325 | 325 | 15,000 | 325 |
| 1999-07-09 | 332 | 333 | 325 | 325 | 19,000 | 325 |
| 1999-07-08 | 335 | 340 | 330 | 333 | 16,000 | 333 |
| 1999-07-07 | 340 | 340 | 331 | 331 | 46,000 | 331 |
| 1999-07-06 | 350 | 350 | 340 | 340 | 43,000 | 340 |
| 1999-07-05 | 338 | 347 | 332 | 347 | 48,000 | 347 |
| 1999-07-02 | 331 | 340 | 331 | 333 | 40,000 | 333 |
| 1999-07-01 | 330 | 332 | 320 | 322 | 35,000 | 322 |
| 1999-06-30 | 330 | 330 | 326 | 330 | 11,000 | 330 |
| 1999-06-29 | 330 | 335 | 320 | 325 | 32,000 | 325 |
| 1999-06-28 | 335 | 335 | 328 | 330 | 24,000 | 330 |
| 1999-06-25 | 326 | 330 | 326 | 330 | 13,000 | 330 |
| 1999-06-24 | 331 | 331 | 321 | 331 | 55,000 | 331 |
| 1999-06-23 | 338 | 339 | 330 | 331 | 44,000 | 331 |
| 1999-06-22 | 335 | 339 | 334 | 339 | 50,000 | 339 |
| 1999-06-21 | 330 | 338 | 330 | 335 | 71,000 | 335 |
| 1999-06-18 | 339 | 339 | 330 | 330 | 21,000 | 330 |
| 1999-06-17 | 338 | 340 | 335 | 340 | 14,000 | 340 |
| 1999-06-16 | 335 | 338 | 335 | 338 | 12,000 | 338 |
| 1999-06-15 | 330 | 337 | 330 | 332 | 36,000 | 332 |
| 1999-06-14 | 325 | 332 | 325 | 325 | 22,000 | 325 |
| 1999-06-11 | 344 | 344 | 330 | 330 | 21,000 | 330 |
| 1999-06-10 | 313 | 335 | 312 | 335 | 22,000 | 335 |
| 1999-06-09 | 310 | 315 | 310 | 310 | 14,000 | 310 |
| 1999-06-08 | 328 | 328 | 315 | 315 | 10,000 | 315 |
| 1999-06-07 | 322 | 325 | 315 | 325 | 9,000 | 325 |
| 1999-06-04 | 295 | 302 | 295 | 302 | 7,000 | 302 |
| 1999-06-03 | 300 | 300 | 295 | 300 | 6,000 | 300 |
| 1999-06-02 | 301 | 301 | 300 | 301 | 9,000 | 301 |
| 1999-06-01 | 295 | 299 | 285 | 285 | 26,000 | 285 |
| 1999-05-31 | 300 | 302 | 300 | 300 | 11,000 | 300 |
| 1999-05-28 | 319 | 319 | 308 | 308 | 15,000 | 308 |
| 1999-05-27 | 314 | 319 | 314 | 319 | 16,000 | 319 |
| 1999-05-26 | 313 | 319 | 300 | 319 | 51,000 | 319 |
| 1999-05-25 | 339 | 340 | 316 | 319 | 42,000 | 319 |
| 1999-05-24 | 339 | 340 | 331 | 339 | 19,000 | 339 |
| 1999-05-21 | 316 | 330 | 316 | 330 | 15,000 | 330 |
| 1999-05-20 | 323 | 331 | 312 | 316 | 29,000 | 316 |
| 1999-05-19 | 330 | 330 | 308 | 325 | 8,000 | 325 |
| 1999-05-18 | 335 | 345 | 310 | 330 | 35,000 | 330 |
| 1999-05-17 | 334 | 334 | 305 | 319 | 45,000 | 319 |
| 1999-05-14 | 354 | 359 | 350 | 359 | 36,000 | 359 |
| 1999-05-13 | 362 | 363 | 345 | 349 | 62,000 | 349 |
| 1999-05-12 | 380 | 380 | 360 | 373 | 74,000 | 373 |
| 1999-05-11 | 375 | 382 | 375 | 376 | 173,000 | 376 |
| 1999-05-10 | 370 | 400 | 360 | 375 | 271,000 | 375 |
| 1999-05-07 | 327 | 335 | 315 | 335 | 114,000 | 335 |
| 1999-05-06 | 285 | 335 | 285 | 329 | 139,000 | 329 |
| 1999-04-30 | 285 | 285 | 277 | 278 | 18,000 | 278 |
| 1999-04-28 | 290 | 290 | 286 | 287 | 68,000 | 287 |
| 1999-04-27 | 280 | 287 | 275 | 287 | 65,000 | 287 |
| 1999-04-26 | 265 | 280 | 265 | 278 | 54,000 | 278 |
| 1999-04-23 | 270 | 270 | 252 | 260 | 42,000 | 260 |
| 1999-04-22 | 255 | 255 | 252 | 252 | 11,000 | 252 |
| 1999-04-21 | 251 | 260 | 251 | 260 | 10,000 | 260 |
| 1999-04-20 | 270 | 270 | 260 | 269 | 27,000 | 269 |
| 1999-04-19 | 270 | 271 | 270 | 270 | 11,000 | 270 |
| 1999-04-16 | 265 | 270 | 265 | 270 | 14,000 | 270 |
| 1999-04-15 | 266 | 270 | 265 | 270 | 14,000 | 270 |
| 1999-04-14 | 276 | 276 | 260 | 260 | 26,000 | 260 |
| 1999-04-13 | 280 | 280 | 275 | 275 | 34,000 | 275 |
| 1999-04-12 | 280 | 285 | 275 | 280 | 43,000 | 280 |
| 1999-04-09 | 290 | 298 | 275 | 275 | 62,000 | 275 |
| 1999-04-08 | 285 | 298 | 285 | 290 | 136,000 | 290 |
| 1999-04-07 | 266 | 278 | 265 | 278 | 77,000 | 278 |
| 1999-04-06 | 266 | 270 | 250 | 255 | 61,000 | 255 |
| 1999-04-05 | 235 | 250 | 235 | 250 | 38,000 | 250 |
| 1999-04-02 | 235 | 237 | 232 | 235 | 28,000 | 235 |
| 1999-04-01 | 220 | 230 | 220 | 230 | 24,000 | 230 |
| 1999-03-31 | 220 | 225 | 220 | 220 | 16,000 | 220 |
| 1999-03-30 | 230 | 230 | 220 | 220 | 16,000 | 220 |
| 1999-03-29 | 240 | 240 | 230 | 230 | 12,000 | 230 |
| 1999-03-26 | 235 | 239 | 235 | 238 | 81,000 | 238 |
| 1999-03-25 | 219 | 231 | 215 | 231 | 88,000 | 231 |
| 1999-03-24 | 225 | 225 | 210 | 220 | 124,000 | 220 |
| 1999-03-23 | 226 | 230 | 220 | 220 | 13,000 | 220 |
| 1999-03-19 | 226 | 234 | 226 | 234 | 12,000 | 234 |
| 1999-03-18 | 240 | 240 | 220 | 225 | 79,000 | 225 |
| 1999-03-17 | 250 | 250 | 235 | 240 | 32,000 | 240 |
| 1999-03-16 | 235 | 246 | 235 | 240 | 27,000 | 240 |
| 1999-03-15 | 250 | 250 | 240 | 240 | 15,000 | 240 |
| 1999-03-12 | 255 | 255 | 240 | 240 | 62,000 | 240 |
| 1999-03-11 | 240 | 255 | 240 | 252 | 103,000 | 252 |
| 1999-03-10 | 223 | 236 | 222 | 235 | 63,000 | 235 |
| 1999-03-09 | 215 | 221 | 215 | 221 | 20,000 | 221 |
| 1999-03-08 | 210 | 215 | 210 | 213 | 22,000 | 213 |
| 1999-03-05 | 210 | 210 | 201 | 201 | 8,000 | 201 |
| 1999-03-04 | 206 | 210 | 205 | 205 | 7,000 | 205 |
| 1999-03-03 | 207 | 211 | 206 | 211 | 12,000 | 211 |
| 1999-03-02 | 206 | 206 | 206 | 206 | 7,000 | 206 |
| 1999-03-01 | 215 | 215 | 203 | 206 | 11,000 | 206 |
| 1999-02-26 | 219 | 219 | 215 | 215 | 9,000 | 215 |
| 1999-02-25 | 215 | 219 | 215 | 215 | 20,000 | 215 |
| 1999-02-24 | 211 | 211 | 211 | 211 | 4,000 | 211 |
| 1999-02-23 | 211 | 215 | 210 | 215 | 10,000 | 215 |
| 1999-02-22 | 206 | 210 | 206 | 210 | 9,000 | 210 |
| 1999-02-19 | 205 | 205 | 205 | 205 | 1,000 | 205 |
| 1999-02-18 | 217 | 217 | 205 | 205 | 8,000 | 205 |
| 1999-02-17 | 219 | 219 | 218 | 218 | 2,000 | 218 |
| 1999-02-16 | 215 | 215 | 210 | 210 | 23,000 | 210 |
| 1999-02-15 | 220 | 220 | 210 | 215 | 25,000 | 215 |
| 1999-02-12 | 205 | 211 | 205 | 211 | 3,000 | 211 |
| 1999-02-10 | 205 | 205 | 205 | 205 | 12,000 | 205 |
| 1999-02-09 | 205 | 205 | 205 | 205 | 7,000 | 205 |
| 1999-02-08 | 205 | 205 | 205 | 205 | 4,000 | 205 |
| 1999-02-05 | 213 | 213 | 205 | 205 | 49,000 | 205 |
| 1999-02-04 | 216 | 219 | 211 | 212 | 36,000 | 212 |
| 1999-02-03 | 208 | 213 | 208 | 213 | 54,000 | 213 |
| 1999-02-02 | 203 | 208 | 201 | 208 | 48,000 | 208 |
| 1999-02-01 | 198 | 201 | 198 | 201 | 28,000 | 201 |
| 1999-01-29 | 200 | 200 | 196 | 196 | 11,000 | 196 |
| 1999-01-28 | 198 | 199 | 198 | 199 | 23,000 | 199 |
| 1999-01-27 | 195 | 197 | 190 | 190 | 25,000 | 190 |
| 1999-01-26 | 187 | 190 | 180 | 190 | 46,000 | 190 |
| 1999-01-25 | 185 | 185 | 180 | 185 | 33,000 | 185 |
| 1999-01-22 | 185 | 190 | 185 | 190 | 17,000 | 190 |
| 1999-01-21 | 190 | 190 | 185 | 185 | 2,000 | 185 |
| 1999-01-20 | 180 | 181 | 180 | 180 | 34,000 | 180 |
| 1999-01-19 | 180 | 180 | 178 | 180 | 20,000 | 180 |
| 1999-01-18 | 181 | 184 | 180 | 180 | 30,000 | 180 |
| 1999-01-14 | 188 | 188 | 185 | 185 | 22,000 | 185 |
| 1999-01-13 | 185 | 188 | 181 | 188 | 17,000 | 188 |
| 1999-01-12 | 181 | 185 | 181 | 185 | 6,000 | 185 |
| 1999-01-11 | 181 | 182 | 181 | 181 | 16,000 | 181 |
| 1999-01-08 | 185 | 185 | 181 | 181 | 8,000 | 181 |
| 1999-01-07 | 190 | 192 | 190 | 192 | 6,000 | 192 |
| 1999-01-06 | 187 | 190 | 186 | 187 | 8,000 | 187 |
| 1999-01-05 | 187 | 187 | 187 | 187 | 2,000 | 187 |
| 1999-01-04 | 187 | 187 | 187 | 187 | 2,000 | 187 |
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
