6994 (株)指月電機製作所 の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 195 | 195 | 195 | 195 | 4,000 | 195 |
| 2000-12-28 | 190 | 196 | 185 | 196 | 14,000 | 196 |
| 2000-12-27 | 197 | 197 | 197 | 197 | 17,000 | 197 |
| 2000-12-26 | 187 | 190 | 187 | 190 | 15,000 | 190 |
| 2000-12-25 | 188 | 188 | 188 | 188 | 8,000 | 188 |
| 2000-12-22 | 187 | 189 | 186 | 186 | 9,000 | 186 |
| 2000-12-21 | 185 | 189 | 180 | 180 | 17,000 | 180 |
| 2000-12-20 | 196 | 196 | 192 | 194 | 17,000 | 194 |
| 2000-12-19 | 197 | 197 | 196 | 196 | 15,000 | 196 |
| 2000-12-18 | 199 | 200 | 197 | 197 | 11,000 | 197 |
| 2000-12-15 | 200 | 201 | 200 | 201 | 19,000 | 201 |
| 2000-12-14 | 200 | 200 | 197 | 197 | 3,000 | 197 |
| 2000-12-13 | 200 | 200 | 200 | 200 | 1,000 | 200 |
| 2000-12-12 | 199 | 199 | 197 | 197 | 3,000 | 197 |
| 2000-12-11 | 198 | 198 | 195 | 195 | 12,000 | 195 |
| 2000-12-08 | 198 | 198 | 195 | 195 | 6,000 | 195 |
| 2000-12-07 | 199 | 199 | 198 | 198 | 4,000 | 198 |
| 2000-12-06 | 198 | 199 | 198 | 199 | 8,000 | 199 |
| 2000-12-05 | 202 | 202 | 192 | 196 | 20,000 | 196 |
| 2000-12-04 | 196 | 196 | 191 | 191 | 47,000 | 191 |
| 2000-12-01 | 198 | 199 | 195 | 195 | 30,000 | 195 |
| 2000-11-30 | 199 | 200 | 199 | 199 | 12,000 | 199 |
| 2000-11-29 | 201 | 202 | 200 | 200 | 23,000 | 200 |
| 2000-11-28 | 205 | 205 | 201 | 201 | 4,000 | 201 |
| 2000-11-27 | 211 | 211 | 203 | 203 | 7,000 | 203 |
| 2000-11-24 | 202 | 202 | 200 | 202 | 7,000 | 202 |
| 2000-11-22 | 205 | 205 | 202 | 205 | 10,000 | 205 |
| 2000-11-21 | 202 | 202 | 200 | 200 | 12,000 | 200 |
| 2000-11-17 | 202 | 202 | 200 | 201 | 4,000 | 201 |
| 2000-11-16 | 204 | 204 | 201 | 201 | 5,000 | 201 |
| 2000-11-15 | 216 | 216 | 203 | 203 | 12,000 | 203 |
| 2000-11-14 | 202 | 202 | 202 | 202 | 3,000 | 202 |
| 2000-11-13 | 201 | 201 | 200 | 201 | 9,000 | 201 |
| 2000-11-10 | 207 | 207 | 201 | 201 | 3,000 | 201 |
| 2000-11-09 | 206 | 206 | 206 | 206 | 4,000 | 206 |
| 2000-11-08 | 210 | 210 | 203 | 206 | 13,000 | 206 |
| 2000-11-07 | 206 | 210 | 206 | 210 | 17,000 | 210 |
| 2000-11-06 | 206 | 206 | 206 | 206 | 2,000 | 206 |
| 2000-11-02 | 203 | 209 | 203 | 204 | 4,000 | 204 |
| 2000-11-01 | 203 | 203 | 200 | 200 | 5,000 | 200 |
| 2000-10-31 | 210 | 210 | 200 | 200 | 11,000 | 200 |
| 2000-10-30 | 202 | 205 | 202 | 205 | 11,000 | 205 |
| 2000-10-27 | 215 | 215 | 201 | 201 | 5,000 | 201 |
| 2000-10-26 | 205 | 205 | 200 | 200 | 17,000 | 200 |
| 2000-10-25 | 205 | 205 | 202 | 205 | 18,000 | 205 |
| 2000-10-24 | 206 | 210 | 206 | 210 | 2,000 | 210 |
| 2000-10-23 | 214 | 215 | 203 | 203 | 6,000 | 203 |
| 2000-10-20 | 211 | 219 | 211 | 219 | 7,000 | 219 |
| 2000-10-19 | 202 | 202 | 202 | 202 | 1,000 | 202 |
| 2000-10-18 | 220 | 225 | 220 | 220 | 24,000 | 220 |
| 2000-10-17 | 221 | 222 | 220 | 220 | 14,000 | 220 |
| 2000-10-16 | 221 | 221 | 221 | 221 | 9,000 | 221 |
| 2000-10-13 | 232 | 232 | 220 | 223 | 13,000 | 223 |
| 2000-10-12 | 225 | 225 | 222 | 222 | 8,000 | 222 |
| 2000-10-11 | 225 | 226 | 222 | 223 | 5,000 | 223 |
| 2000-10-10 | 227 | 235 | 225 | 235 | 10,000 | 235 |
| 2000-10-06 | 225 | 229 | 225 | 229 | 15,000 | 229 |
| 2000-10-05 | 237 | 237 | 225 | 237 | 11,000 | 237 |
| 2000-10-04 | 225 | 225 | 224 | 224 | 3,000 | 224 |
| 2000-10-03 | 230 | 230 | 223 | 223 | 10,000 | 223 |
| 2000-10-02 | 230 | 230 | 230 | 230 | 4,000 | 230 |
| 2000-09-29 | 229 | 239 | 229 | 239 | 8,000 | 239 |
| 2000-09-28 | 244 | 244 | 229 | 229 | 14,000 | 229 |
| 2000-09-27 | 236 | 240 | 235 | 235 | 7,000 | 235 |
| 2000-09-26 | 241 | 241 | 234 | 235 | 19,000 | 235 |
| 2000-09-25 | 249 | 249 | 241 | 242 | 11,000 | 242 |
| 2000-09-22 | 242 | 242 | 241 | 241 | 9,000 | 241 |
| 2000-09-21 | 241 | 241 | 241 | 241 | 3,000 | 241 |
| 2000-09-20 | 241 | 242 | 241 | 242 | 5,000 | 242 |
| 2000-09-19 | 240 | 241 | 240 | 241 | 12,000 | 241 |
| 2000-09-18 | 245 | 245 | 240 | 240 | 10,000 | 240 |
| 2000-09-14 | 251 | 251 | 245 | 245 | 14,000 | 245 |
| 2000-09-13 | 250 | 250 | 250 | 250 | 8,000 | 250 |
| 2000-09-12 | 254 | 254 | 249 | 250 | 6,000 | 250 |
| 2000-09-11 | 254 | 254 | 249 | 249 | 3,000 | 249 |
| 2000-09-08 | 250 | 250 | 250 | 250 | 6,000 | 250 |
| 2000-09-07 | 250 | 250 | 250 | 250 | 4,000 | 250 |
| 2000-09-06 | 248 | 250 | 248 | 250 | 5,000 | 250 |
| 2000-09-05 | 248 | 248 | 248 | 248 | 15,000 | 248 |
| 2000-09-04 | 249 | 250 | 248 | 248 | 9,000 | 248 |
| 2000-09-01 | 250 | 250 | 248 | 248 | 10,000 | 248 |
| 2000-08-31 | 255 | 255 | 250 | 250 | 4,000 | 250 |
| 2000-08-30 | 260 | 260 | 260 | 260 | 1,000 | 260 |
| 2000-08-29 | 260 | 261 | 260 | 260 | 8,000 | 260 |
| 2000-08-28 | 252 | 258 | 248 | 258 | 12,000 | 258 |
| 2000-08-25 | 260 | 260 | 251 | 251 | 7,000 | 251 |
| 2000-08-24 | 250 | 250 | 247 | 247 | 4,000 | 247 |
| 2000-08-23 | 246 | 246 | 246 | 246 | 3,000 | 246 |
| 2000-08-22 | 250 | 250 | 249 | 250 | 11,000 | 250 |
| 2000-08-21 | 249 | 249 | 249 | 249 | 4,000 | 249 |
| 2000-08-18 | 254 | 254 | 250 | 250 | 4,000 | 250 |
| 2000-08-17 | 255 | 255 | 246 | 246 | 19,000 | 246 |
| 2000-08-16 | 255 | 255 | 255 | 255 | 1,000 | 255 |
| 2000-08-15 | 260 | 260 | 245 | 245 | 21,000 | 245 |
| 2000-08-14 | 246 | 246 | 245 | 245 | 3,000 | 245 |
| 2000-08-11 | 245 | 246 | 245 | 245 | 5,000 | 245 |
| 2000-08-10 | 247 | 247 | 245 | 246 | 4,000 | 246 |
| 2000-08-09 | 248 | 255 | 243 | 255 | 7,000 | 255 |
| 2000-08-08 | 244 | 244 | 244 | 244 | 2,000 | 244 |
| 2000-08-07 | 245 | 245 | 242 | 242 | 4,000 | 242 |
| 2000-08-04 | 248 | 248 | 245 | 245 | 7,000 | 245 |
| 2000-08-03 | 248 | 248 | 248 | 248 | 8,000 | 248 |
| 2000-08-02 | 250 | 250 | 248 | 248 | 10,000 | 248 |
| 2000-08-01 | 245 | 254 | 245 | 254 | 9,000 | 254 |
| 2000-07-31 | 255 | 255 | 255 | 255 | 5,000 | 255 |
| 2000-07-28 | 265 | 265 | 260 | 260 | 7,000 | 260 |
| 2000-07-27 | 274 | 274 | 260 | 265 | 30,000 | 265 |
| 2000-07-26 | 260 | 260 | 256 | 256 | 10,000 | 256 |
| 2000-07-25 | 265 | 270 | 256 | 256 | 17,000 | 256 |
| 2000-07-24 | 272 | 272 | 272 | 272 | 1,000 | 272 |
| 2000-07-21 | 275 | 275 | 267 | 272 | 7,000 | 272 |
| 2000-07-19 | 287 | 287 | 277 | 280 | 13,000 | 280 |
| 2000-07-18 | 282 | 290 | 275 | 288 | 56,000 | 288 |
| 2000-07-17 | 275 | 284 | 275 | 284 | 30,000 | 284 |
| 2000-07-14 | 283 | 283 | 275 | 275 | 58,000 | 275 |
| 2000-07-13 | 265 | 286 | 262 | 286 | 97,000 | 286 |
| 2000-07-12 | 261 | 261 | 258 | 258 | 38,000 | 258 |
| 2000-07-11 | 263 | 263 | 260 | 260 | 15,000 | 260 |
| 2000-07-10 | 255 | 260 | 255 | 256 | 13,000 | 256 |
| 2000-07-07 | 254 | 255 | 254 | 255 | 9,000 | 255 |
| 2000-07-06 | 260 | 263 | 253 | 253 | 16,000 | 253 |
| 2000-07-05 | 264 | 264 | 258 | 260 | 21,000 | 260 |
| 2000-07-04 | 268 | 268 | 264 | 264 | 24,000 | 264 |
| 2000-07-03 | 260 | 264 | 260 | 264 | 35,000 | 264 |
| 2000-06-30 | 253 | 254 | 248 | 250 | 22,000 | 250 |
| 2000-06-29 | 247 | 254 | 246 | 254 | 62,000 | 254 |
| 2000-06-28 | 245 | 249 | 245 | 246 | 22,000 | 246 |
| 2000-06-27 | 250 | 250 | 240 | 245 | 28,000 | 245 |
| 2000-06-26 | 250 | 250 | 243 | 250 | 7,000 | 250 |
| 2000-06-23 | 245 | 250 | 243 | 243 | 18,000 | 243 |
| 2000-06-22 | 250 | 250 | 245 | 245 | 17,000 | 245 |
| 2000-06-21 | 246 | 250 | 245 | 250 | 39,000 | 250 |
| 2000-06-20 | 248 | 250 | 248 | 250 | 16,000 | 250 |
| 2000-06-19 | 253 | 255 | 250 | 255 | 11,000 | 255 |
| 2000-06-16 | 265 | 265 | 255 | 255 | 17,000 | 255 |
| 2000-06-15 | 259 | 265 | 255 | 265 | 44,000 | 265 |
| 2000-06-14 | 253 | 255 | 253 | 255 | 8,000 | 255 |
| 2000-06-13 | 251 | 253 | 251 | 253 | 8,000 | 253 |
| 2000-06-12 | 246 | 250 | 246 | 250 | 14,000 | 250 |
| 2000-06-09 | 246 | 246 | 245 | 245 | 6,000 | 245 |
| 2000-06-08 | 247 | 247 | 246 | 246 | 6,000 | 246 |
| 2000-06-07 | 243 | 246 | 243 | 246 | 11,000 | 246 |
| 2000-06-06 | 240 | 245 | 240 | 243 | 7,000 | 243 |
| 2000-06-05 | 245 | 250 | 235 | 235 | 26,000 | 235 |
| 2000-06-02 | 244 | 245 | 241 | 245 | 14,000 | 245 |
| 2000-06-01 | 245 | 250 | 244 | 244 | 13,000 | 244 |
| 2000-05-31 | 241 | 246 | 241 | 244 | 8,000 | 244 |
| 2000-05-30 | 243 | 243 | 242 | 242 | 3,000 | 242 |
| 2000-05-29 | 249 | 249 | 243 | 243 | 6,000 | 243 |
| 2000-05-26 | 249 | 250 | 243 | 243 | 18,000 | 243 |
| 2000-05-25 | 242 | 242 | 242 | 242 | 1,000 | 242 |
| 2000-05-24 | 249 | 249 | 242 | 242 | 5,000 | 242 |
| 2000-05-23 | 250 | 250 | 240 | 240 | 23,000 | 240 |
| 2000-05-22 | 251 | 251 | 250 | 250 | 5,000 | 250 |
| 2000-05-19 | 251 | 251 | 251 | 251 | 2,000 | 251 |
| 2000-05-18 | 260 | 260 | 250 | 250 | 6,000 | 250 |
| 2000-05-17 | 256 | 256 | 248 | 248 | 20,000 | 248 |
| 2000-05-16 | 250 | 256 | 250 | 256 | 10,000 | 256 |
| 2000-05-15 | 265 | 265 | 260 | 260 | 8,000 | 260 |
| 2000-05-12 | 242 | 243 | 240 | 240 | 15,000 | 240 |
| 2000-05-11 | 250 | 250 | 240 | 240 | 18,000 | 240 |
| 2000-05-10 | 250 | 250 | 250 | 250 | 6,000 | 250 |
| 2000-05-09 | 255 | 255 | 251 | 251 | 8,000 | 251 |
| 2000-05-08 | 255 | 255 | 250 | 250 | 8,000 | 250 |
| 2000-05-02 | 255 | 255 | 255 | 255 | 3,000 | 255 |
| 2000-05-01 | 255 | 255 | 255 | 255 | 6,000 | 255 |
| 2000-04-28 | 255 | 255 | 255 | 255 | 3,000 | 255 |
| 2000-04-27 | 262 | 262 | 255 | 255 | 9,000 | 255 |
| 2000-04-26 | 250 | 250 | 250 | 250 | 7,000 | 250 |
| 2000-04-25 | 252 | 255 | 252 | 255 | 6,000 | 255 |
| 2000-04-24 | 261 | 261 | 251 | 251 | 9,000 | 251 |
| 2000-04-21 | 250 | 255 | 250 | 253 | 18,000 | 253 |
| 2000-04-20 | 265 | 265 | 252 | 253 | 8,000 | 253 |
| 2000-04-19 | 269 | 269 | 262 | 262 | 5,000 | 262 |
| 2000-04-18 | 274 | 274 | 269 | 269 | 5,000 | 269 |
| 2000-04-17 | 249 | 250 | 249 | 250 | 12,000 | 250 |
| 2000-04-14 | 274 | 275 | 274 | 274 | 19,000 | 274 |
| 2000-04-13 | 266 | 266 | 255 | 259 | 29,000 | 259 |
| 2000-04-12 | 264 | 265 | 264 | 265 | 3,000 | 265 |
| 2000-04-11 | 264 | 264 | 264 | 264 | 8,000 | 264 |
| 2000-04-10 | 270 | 279 | 270 | 279 | 10,000 | 279 |
| 2000-04-07 | 290 | 290 | 266 | 266 | 7,000 | 266 |
| 2000-04-06 | 260 | 290 | 260 | 290 | 32,000 | 290 |
| 2000-04-05 | 270 | 280 | 260 | 280 | 13,000 | 280 |
| 2000-04-04 | 280 | 280 | 280 | 280 | 3,000 | 280 |
| 2000-04-03 | 280 | 280 | 280 | 280 | 6,000 | 280 |
| 2000-03-31 | 280 | 280 | 280 | 280 | 4,000 | 280 |
| 2000-03-30 | 286 | 286 | 280 | 280 | 5,000 | 280 |
| 2000-03-29 | 281 | 281 | 281 | 281 | 3,000 | 281 |
| 2000-03-28 | 285 | 289 | 285 | 289 | 5,000 | 289 |
| 2000-03-27 | 298 | 298 | 285 | 285 | 14,000 | 285 |
| 2000-03-24 | 279 | 280 | 274 | 280 | 98,000 | 280 |
| 2000-03-23 | 263 | 279 | 263 | 279 | 29,000 | 279 |
| 2000-03-22 | 266 | 266 | 263 | 263 | 6,000 | 263 |
| 2000-03-21 | 265 | 265 | 260 | 265 | 13,000 | 265 |
| 2000-03-17 | 270 | 270 | 266 | 270 | 13,000 | 270 |
| 2000-03-16 | 269 | 270 | 269 | 270 | 10,000 | 270 |
| 2000-03-15 | 265 | 265 | 250 | 250 | 23,000 | 250 |
| 2000-03-14 | 275 | 275 | 260 | 260 | 12,000 | 260 |
| 2000-03-13 | 264 | 265 | 250 | 250 | 12,000 | 250 |
| 2000-03-10 | 280 | 280 | 262 | 262 | 11,000 | 262 |
| 2000-03-09 | 280 | 285 | 280 | 280 | 8,000 | 280 |
| 2000-03-08 | 286 | 286 | 280 | 280 | 4,000 | 280 |
| 2000-03-07 | 282 | 288 | 282 | 288 | 6,000 | 288 |
| 2000-03-06 | 289 | 289 | 282 | 282 | 17,000 | 282 |
| 2000-03-03 | 276 | 282 | 275 | 282 | 15,000 | 282 |
| 2000-03-02 | 260 | 279 | 256 | 275 | 20,000 | 275 |
| 2000-03-01 | 251 | 255 | 251 | 255 | 17,000 | 255 |
| 2000-02-29 | 257 | 257 | 250 | 250 | 12,000 | 250 |
| 2000-02-28 | 240 | 260 | 240 | 252 | 16,000 | 252 |
| 2000-02-25 | 260 | 260 | 260 | 260 | 5,000 | 260 |
| 2000-02-24 | 250 | 250 | 236 | 236 | 20,000 | 236 |
| 2000-02-23 | 236 | 255 | 236 | 255 | 9,000 | 255 |
| 2000-02-22 | 255 | 255 | 235 | 235 | 18,000 | 235 |
| 2000-02-21 | 260 | 260 | 251 | 257 | 16,000 | 257 |
| 2000-02-18 | 262 | 267 | 262 | 267 | 20,000 | 267 |
| 2000-02-17 | 270 | 271 | 270 | 271 | 15,000 | 271 |
| 2000-02-16 | 268 | 268 | 265 | 265 | 10,000 | 265 |
| 2000-02-15 | 311 | 311 | 288 | 288 | 15,000 | 288 |
| 2000-02-14 | 286 | 286 | 286 | 286 | 7,000 | 286 |
| 2000-02-10 | 320 | 320 | 305 | 320 | 29,000 | 320 |
| 2000-02-09 | 315 | 320 | 315 | 320 | 50,000 | 320 |
| 2000-02-08 | 312 | 320 | 312 | 315 | 33,000 | 315 |
| 2000-02-07 | 303 | 313 | 303 | 313 | 39,000 | 313 |
| 2000-02-04 | 300 | 303 | 300 | 303 | 30,000 | 303 |
| 2000-02-03 | 300 | 303 | 290 | 303 | 59,000 | 303 |
| 2000-02-02 | 288 | 314 | 288 | 313 | 56,000 | 313 |
| 2000-02-01 | 290 | 290 | 288 | 288 | 16,000 | 288 |
| 2000-01-31 | 290 | 290 | 290 | 290 | 42,000 | 290 |
| 2000-01-28 | 290 | 290 | 290 | 290 | 41,000 | 290 |
| 2000-01-27 | 294 | 294 | 275 | 290 | 13,000 | 290 |
| 2000-01-26 | 270 | 270 | 270 | 270 | 10,000 | 270 |
| 2000-01-25 | 280 | 280 | 270 | 270 | 15,000 | 270 |
| 2000-01-24 | 290 | 290 | 280 | 290 | 26,000 | 290 |
| 2000-01-21 | 280 | 281 | 280 | 280 | 21,000 | 280 |
| 2000-01-20 | 276 | 280 | 276 | 280 | 16,000 | 280 |
| 2000-01-19 | 270 | 276 | 270 | 276 | 6,000 | 276 |
| 2000-01-18 | 270 | 270 | 263 | 270 | 9,000 | 270 |
| 2000-01-17 | 276 | 276 | 270 | 271 | 7,000 | 271 |
| 2000-01-14 | 280 | 290 | 275 | 275 | 50,000 | 275 |
| 2000-01-13 | 275 | 276 | 270 | 276 | 35,000 | 276 |
| 2000-01-12 | 275 | 276 | 275 | 275 | 31,000 | 275 |
| 2000-01-11 | 275 | 275 | 275 | 275 | 26,000 | 275 |
| 2000-01-07 | 275 | 275 | 275 | 275 | 39,000 | 275 |
| 2000-01-06 | 274 | 275 | 273 | 275 | 62,000 | 275 |
| 2000-01-05 | 257 | 274 | 255 | 274 | 38,000 | 274 |
| 2000-01-04 | 270 | 270 | 255 | 255 | 3,000 | 255 |
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
