6994 (株)指月電機製作所 の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 125 | 125 | 125 | 125 | 2,000 | 125 |
| 2001-12-27 | 134 | 134 | 122 | 122 | 28,000 | 122 |
| 2001-12-26 | 122 | 122 | 121 | 121 | 7,000 | 121 |
| 2001-12-25 | 121 | 121 | 118 | 120 | 11,000 | 120 |
| 2001-12-21 | 121 | 121 | 117 | 117 | 13,000 | 117 |
| 2001-12-20 | 115 | 118 | 115 | 118 | 11,000 | 118 |
| 2001-12-19 | 119 | 121 | 112 | 118 | 25,000 | 118 |
| 2001-12-18 | 130 | 130 | 121 | 121 | 17,000 | 121 |
| 2001-12-17 | 136 | 136 | 130 | 130 | 15,000 | 130 |
| 2001-12-14 | 146 | 146 | 135 | 135 | 20,000 | 135 |
| 2001-12-13 | 146 | 146 | 142 | 142 | 8,000 | 142 |
| 2001-12-12 | 146 | 150 | 145 | 145 | 8,000 | 145 |
| 2001-12-11 | 150 | 150 | 145 | 145 | 6,000 | 145 |
| 2001-12-10 | 145 | 155 | 145 | 155 | 3,000 | 155 |
| 2001-12-07 | 142 | 142 | 142 | 142 | 10,000 | 142 |
| 2001-12-06 | 151 | 151 | 141 | 141 | 19,000 | 141 |
| 2001-12-05 | 150 | 151 | 150 | 150 | 9,000 | 150 |
| 2001-12-04 | 157 | 157 | 154 | 154 | 13,000 | 154 |
| 2001-12-03 | 162 | 162 | 159 | 160 | 9,000 | 160 |
| 2001-11-30 | 162 | 162 | 162 | 162 | 1,000 | 162 |
| 2001-11-29 | 161 | 161 | 161 | 161 | 2,000 | 161 |
| 2001-11-28 | 163 | 163 | 161 | 161 | 6,000 | 161 |
| 2001-11-27 | 164 | 164 | 162 | 162 | 9,000 | 162 |
| 2001-11-26 | 160 | 160 | 159 | 159 | 3,000 | 159 |
| 2001-11-22 | 165 | 165 | 158 | 158 | 14,000 | 158 |
| 2001-11-21 | 164 | 164 | 164 | 164 | 10,000 | 164 |
| 2001-11-20 | 161 | 161 | 161 | 161 | 1,000 | 161 |
| 2001-11-19 | 165 | 165 | 165 | 165 | 2,000 | 165 |
| 2001-11-16 | 165 | 165 | 160 | 160 | 8,000 | 160 |
| 2001-11-15 | 165 | 165 | 165 | 165 | 13,000 | 165 |
| 2001-11-14 | 164 | 164 | 163 | 163 | 6,000 | 163 |
| 2001-11-13 | 162 | 163 | 162 | 163 | 2,000 | 163 |
| 2001-11-12 | 163 | 163 | 163 | 163 | 3,000 | 163 |
| 2001-11-09 | 166 | 170 | 162 | 162 | 18,000 | 162 |
| 2001-11-08 | 167 | 167 | 166 | 166 | 5,000 | 166 |
| 2001-11-07 | 168 | 168 | 166 | 166 | 15,000 | 166 |
| 2001-11-05 | 171 | 171 | 167 | 167 | 7,000 | 167 |
| 2001-11-02 | 172 | 172 | 171 | 171 | 13,000 | 171 |
| 2001-11-01 | 173 | 173 | 172 | 172 | 5,000 | 172 |
| 2001-10-31 | 173 | 173 | 172 | 172 | 5,000 | 172 |
| 2001-10-30 | 179 | 179 | 173 | 173 | 6,000 | 173 |
| 2001-10-29 | 179 | 179 | 179 | 179 | 2,000 | 179 |
| 2001-10-26 | 182 | 182 | 182 | 182 | 7,000 | 182 |
| 2001-10-25 | 172 | 172 | 170 | 172 | 4,000 | 172 |
| 2001-10-24 | 168 | 170 | 168 | 170 | 2,000 | 170 |
| 2001-10-23 | 170 | 170 | 169 | 169 | 6,000 | 169 |
| 2001-10-22 | 169 | 170 | 169 | 170 | 2,000 | 170 |
| 2001-10-19 | 179 | 179 | 175 | 175 | 2,000 | 175 |
| 2001-10-18 | 180 | 180 | 179 | 179 | 3,000 | 179 |
| 2001-10-17 | 179 | 179 | 179 | 179 | 1,000 | 179 |
| 2001-10-16 | 180 | 180 | 180 | 180 | 2,000 | 180 |
| 2001-10-15 | 185 | 185 | 180 | 182 | 20,000 | 182 |
| 2001-10-12 | 171 | 178 | 171 | 178 | 16,000 | 178 |
| 2001-10-11 | 170 | 170 | 168 | 169 | 4,000 | 169 |
| 2001-10-10 | 167 | 167 | 167 | 167 | 1,000 | 167 |
| 2001-10-09 | 165 | 165 | 165 | 165 | 2,000 | 165 |
| 2001-10-05 | 165 | 165 | 165 | 165 | 1,000 | 165 |
| 2001-10-04 | 165 | 165 | 165 | 165 | 5,000 | 165 |
| 2001-10-03 | 165 | 165 | 165 | 165 | 1,000 | 165 |
| 2001-10-02 | 161 | 165 | 161 | 165 | 3,000 | 165 |
| 2001-10-01 | 161 | 161 | 161 | 161 | 4,000 | 161 |
| 2001-09-27 | 165 | 165 | 164 | 164 | 5,000 | 164 |
| 2001-09-26 | 165 | 165 | 165 | 165 | 1,000 | 165 |
| 2001-09-25 | 173 | 173 | 165 | 165 | 3,000 | 165 |
| 2001-09-21 | 168 | 168 | 163 | 163 | 9,000 | 163 |
| 2001-09-20 | 161 | 162 | 161 | 162 | 3,000 | 162 |
| 2001-09-19 | 163 | 163 | 162 | 162 | 3,000 | 162 |
| 2001-09-18 | 160 | 161 | 159 | 161 | 13,000 | 161 |
| 2001-09-17 | 171 | 171 | 161 | 161 | 7,000 | 161 |
| 2001-09-14 | 175 | 175 | 170 | 170 | 15,000 | 170 |
| 2001-09-13 | 155 | 156 | 152 | 156 | 12,000 | 156 |
| 2001-09-12 | 160 | 160 | 151 | 152 | 14,000 | 152 |
| 2001-09-11 | 165 | 165 | 161 | 161 | 6,000 | 161 |
| 2001-09-10 | 166 | 166 | 165 | 165 | 3,000 | 165 |
| 2001-09-07 | 170 | 170 | 165 | 170 | 12,000 | 170 |
| 2001-09-06 | 172 | 172 | 168 | 168 | 30,000 | 168 |
| 2001-09-05 | 175 | 175 | 173 | 173 | 7,000 | 173 |
| 2001-09-04 | 175 | 175 | 174 | 175 | 18,000 | 175 |
| 2001-09-03 | 178 | 178 | 175 | 175 | 10,000 | 175 |
| 2001-08-31 | 180 | 180 | 178 | 178 | 25,000 | 178 |
| 2001-08-30 | 182 | 182 | 182 | 182 | 2,000 | 182 |
| 2001-08-29 | 185 | 185 | 182 | 182 | 3,000 | 182 |
| 2001-08-28 | 187 | 187 | 185 | 185 | 13,000 | 185 |
| 2001-08-27 | 186 | 186 | 186 | 186 | 8,000 | 186 |
| 2001-08-24 | 182 | 188 | 182 | 188 | 9,000 | 188 |
| 2001-08-23 | 185 | 185 | 181 | 185 | 6,000 | 185 |
| 2001-08-22 | 184 | 185 | 184 | 185 | 5,000 | 185 |
| 2001-08-21 | 182 | 182 | 181 | 181 | 9,000 | 181 |
| 2001-08-20 | 186 | 186 | 185 | 185 | 54,000 | 185 |
| 2001-08-17 | 189 | 189 | 186 | 188 | 4,000 | 188 |
| 2001-08-16 | 186 | 186 | 186 | 186 | 2,000 | 186 |
| 2001-08-15 | 191 | 191 | 186 | 190 | 14,000 | 190 |
| 2001-08-14 | 190 | 190 | 190 | 190 | 3,000 | 190 |
| 2001-08-13 | 185 | 185 | 185 | 185 | 6,000 | 185 |
| 2001-08-10 | 190 | 190 | 185 | 185 | 8,000 | 185 |
| 2001-08-09 | 193 | 193 | 190 | 190 | 10,000 | 190 |
| 2001-08-08 | 193 | 193 | 192 | 192 | 2,000 | 192 |
| 2001-08-07 | 194 | 194 | 194 | 194 | 1,000 | 194 |
| 2001-08-06 | 192 | 192 | 192 | 192 | 1,000 | 192 |
| 2001-08-03 | 192 | 192 | 192 | 192 | 3,000 | 192 |
| 2001-08-02 | 192 | 195 | 192 | 195 | 3,000 | 195 |
| 2001-08-01 | 192 | 193 | 192 | 192 | 6,000 | 192 |
| 2001-07-31 | 195 | 195 | 191 | 191 | 2,000 | 191 |
| 2001-07-30 | 196 | 196 | 196 | 196 | 3,000 | 196 |
| 2001-07-27 | 202 | 202 | 195 | 195 | 22,000 | 195 |
| 2001-07-25 | 193 | 193 | 191 | 191 | 12,000 | 191 |
| 2001-07-24 | 197 | 198 | 191 | 192 | 9,000 | 192 |
| 2001-07-23 | 197 | 205 | 197 | 205 | 17,000 | 205 |
| 2001-07-19 | 196 | 196 | 196 | 196 | 3,000 | 196 |
| 2001-07-18 | 199 | 199 | 196 | 196 | 9,000 | 196 |
| 2001-07-17 | 198 | 198 | 198 | 198 | 1,000 | 198 |
| 2001-07-16 | 200 | 202 | 200 | 202 | 4,000 | 202 |
| 2001-07-13 | 200 | 200 | 195 | 196 | 17,000 | 196 |
| 2001-07-12 | 193 | 194 | 193 | 193 | 4,000 | 193 |
| 2001-07-11 | 190 | 190 | 190 | 190 | 6,000 | 190 |
| 2001-07-10 | 191 | 192 | 190 | 190 | 11,000 | 190 |
| 2001-07-09 | 197 | 197 | 197 | 197 | 4,000 | 197 |
| 2001-07-06 | 203 | 203 | 199 | 200 | 19,000 | 200 |
| 2001-07-05 | 205 | 205 | 205 | 205 | 3,000 | 205 |
| 2001-07-04 | 206 | 207 | 206 | 206 | 3,000 | 206 |
| 2001-07-03 | 205 | 205 | 205 | 205 | 4,000 | 205 |
| 2001-07-02 | 205 | 205 | 205 | 205 | 5,000 | 205 |
| 2001-06-29 | 204 | 205 | 204 | 205 | 8,000 | 205 |
| 2001-06-28 | 203 | 205 | 203 | 203 | 10,000 | 203 |
| 2001-06-27 | 210 | 210 | 203 | 203 | 14,000 | 203 |
| 2001-06-26 | 209 | 210 | 205 | 210 | 34,000 | 210 |
| 2001-06-25 | 205 | 207 | 202 | 207 | 9,000 | 207 |
| 2001-06-22 | 201 | 204 | 201 | 201 | 11,000 | 201 |
| 2001-06-21 | 201 | 201 | 200 | 200 | 4,000 | 200 |
| 2001-06-20 | 201 | 201 | 200 | 200 | 10,000 | 200 |
| 2001-06-19 | 201 | 201 | 200 | 201 | 5,000 | 201 |
| 2001-06-18 | 205 | 205 | 200 | 200 | 12,000 | 200 |
| 2001-06-15 | 208 | 208 | 200 | 200 | 29,000 | 200 |
| 2001-06-14 | 207 | 208 | 207 | 207 | 8,000 | 207 |
| 2001-06-13 | 207 | 207 | 207 | 207 | 6,000 | 207 |
| 2001-06-12 | 207 | 212 | 207 | 210 | 8,000 | 210 |
| 2001-06-11 | 212 | 214 | 210 | 214 | 6,000 | 214 |
| 2001-06-08 | 208 | 215 | 208 | 215 | 11,000 | 215 |
| 2001-06-07 | 210 | 210 | 207 | 207 | 19,000 | 207 |
| 2001-06-06 | 210 | 214 | 209 | 209 | 11,000 | 209 |
| 2001-06-05 | 213 | 213 | 213 | 213 | 1,000 | 213 |
| 2001-06-04 | 209 | 210 | 209 | 210 | 6,000 | 210 |
| 2001-06-01 | 213 | 213 | 205 | 205 | 12,000 | 205 |
| 2001-05-31 | 218 | 218 | 213 | 213 | 13,000 | 213 |
| 2001-05-30 | 219 | 220 | 217 | 220 | 12,000 | 220 |
| 2001-05-29 | 219 | 220 | 219 | 220 | 18,000 | 220 |
| 2001-05-28 | 218 | 220 | 218 | 218 | 7,000 | 218 |
| 2001-05-25 | 219 | 219 | 217 | 217 | 15,000 | 217 |
| 2001-05-24 | 215 | 215 | 215 | 215 | 7,000 | 215 |
| 2001-05-23 | 220 | 220 | 215 | 220 | 12,000 | 220 |
| 2001-05-22 | 220 | 220 | 214 | 214 | 9,000 | 214 |
| 2001-05-21 | 211 | 216 | 211 | 216 | 7,000 | 216 |
| 2001-05-18 | 209 | 212 | 209 | 212 | 7,000 | 212 |
| 2001-05-17 | 210 | 214 | 207 | 214 | 16,000 | 214 |
| 2001-05-16 | 210 | 220 | 210 | 220 | 7,000 | 220 |
| 2001-05-15 | 218 | 218 | 210 | 210 | 11,000 | 210 |
| 2001-05-14 | 212 | 212 | 207 | 212 | 11,000 | 212 |
| 2001-05-11 | 220 | 220 | 210 | 210 | 11,000 | 210 |
| 2001-05-10 | 220 | 224 | 220 | 224 | 5,000 | 224 |
| 2001-05-09 | 226 | 226 | 220 | 220 | 19,000 | 220 |
| 2001-05-08 | 227 | 230 | 226 | 228 | 30,000 | 228 |
| 2001-05-07 | 226 | 226 | 226 | 226 | 13,000 | 226 |
| 2001-05-02 | 223 | 224 | 220 | 224 | 30,000 | 224 |
| 2001-05-01 | 222 | 223 | 216 | 219 | 26,000 | 219 |
| 2001-04-27 | 225 | 225 | 213 | 219 | 15,000 | 219 |
| 2001-04-26 | 208 | 215 | 208 | 212 | 29,000 | 212 |
| 2001-04-25 | 209 | 209 | 203 | 207 | 19,000 | 207 |
| 2001-04-24 | 207 | 209 | 204 | 209 | 10,000 | 209 |
| 2001-04-23 | 205 | 207 | 200 | 207 | 39,000 | 207 |
| 2001-04-20 | 205 | 205 | 202 | 202 | 18,000 | 202 |
| 2001-04-19 | 205 | 205 | 204 | 204 | 11,000 | 204 |
| 2001-04-18 | 205 | 205 | 203 | 203 | 8,000 | 203 |
| 2001-04-17 | 202 | 205 | 202 | 203 | 9,000 | 203 |
| 2001-04-16 | 203 | 204 | 203 | 204 | 5,000 | 204 |
| 2001-04-13 | 205 | 205 | 201 | 202 | 14,000 | 202 |
| 2001-04-12 | 201 | 204 | 201 | 204 | 3,000 | 204 |
| 2001-04-11 | 202 | 202 | 200 | 200 | 11,000 | 200 |
| 2001-04-10 | 200 | 200 | 200 | 200 | 1,000 | 200 |
| 2001-04-09 | 202 | 202 | 202 | 202 | 4,000 | 202 |
| 2001-04-06 | 209 | 209 | 200 | 201 | 27,000 | 201 |
| 2001-04-05 | 200 | 205 | 200 | 205 | 27,000 | 205 |
| 2001-04-04 | 198 | 200 | 198 | 198 | 6,000 | 198 |
| 2001-04-03 | 195 | 198 | 195 | 198 | 4,000 | 198 |
| 2001-04-02 | 195 | 195 | 195 | 195 | 5,000 | 195 |
| 2001-03-29 | 199 | 199 | 195 | 195 | 10,000 | 195 |
| 2001-03-28 | 200 | 200 | 196 | 198 | 4,000 | 198 |
| 2001-03-27 | 198 | 200 | 198 | 200 | 4,000 | 200 |
| 2001-03-26 | 195 | 204 | 195 | 200 | 44,000 | 200 |
| 2001-03-23 | 186 | 194 | 186 | 191 | 34,000 | 191 |
| 2001-03-22 | 189 | 190 | 185 | 186 | 59,000 | 186 |
| 2001-03-21 | 187 | 189 | 186 | 186 | 17,000 | 186 |
| 2001-03-19 | 187 | 187 | 186 | 187 | 4,000 | 187 |
| 2001-03-16 | 190 | 190 | 185 | 185 | 11,000 | 185 |
| 2001-03-15 | 187 | 188 | 187 | 188 | 17,000 | 188 |
| 2001-03-14 | 185 | 187 | 185 | 187 | 13,000 | 187 |
| 2001-03-13 | 190 | 190 | 185 | 185 | 16,000 | 185 |
| 2001-03-12 | 190 | 191 | 190 | 190 | 12,000 | 190 |
| 2001-03-09 | 186 | 186 | 186 | 186 | 1,000 | 186 |
| 2001-03-08 | 185 | 186 | 185 | 186 | 13,000 | 186 |
| 2001-03-06 | 182 | 183 | 181 | 182 | 18,000 | 182 |
| 2001-03-05 | 184 | 184 | 183 | 183 | 9,000 | 183 |
| 2001-03-02 | 185 | 185 | 185 | 185 | 3,000 | 185 |
| 2001-03-01 | 188 | 190 | 186 | 186 | 10,000 | 186 |
| 2001-02-28 | 188 | 188 | 187 | 187 | 4,000 | 187 |
| 2001-02-27 | 192 | 192 | 186 | 187 | 9,000 | 187 |
| 2001-02-26 | 184 | 184 | 184 | 184 | 9,000 | 184 |
| 2001-02-23 | 184 | 186 | 184 | 186 | 16,000 | 186 |
| 2001-02-22 | 191 | 191 | 184 | 184 | 12,000 | 184 |
| 2001-02-21 | 185 | 187 | 182 | 187 | 10,000 | 187 |
| 2001-02-20 | 190 | 190 | 185 | 189 | 25,000 | 189 |
| 2001-02-19 | 191 | 191 | 190 | 190 | 4,000 | 190 |
| 2001-02-16 | 186 | 191 | 185 | 191 | 24,000 | 191 |
| 2001-02-15 | 185 | 185 | 181 | 184 | 14,000 | 184 |
| 2001-02-14 | 183 | 183 | 181 | 181 | 16,000 | 181 |
| 2001-02-13 | 183 | 183 | 181 | 181 | 13,000 | 181 |
| 2001-02-09 | 182 | 182 | 181 | 181 | 7,000 | 181 |
| 2001-02-08 | 183 | 183 | 182 | 182 | 6,000 | 182 |
| 2001-02-07 | 185 | 187 | 185 | 187 | 4,000 | 187 |
| 2001-02-06 | 182 | 185 | 182 | 183 | 6,000 | 183 |
| 2001-02-05 | 187 | 187 | 185 | 185 | 3,000 | 185 |
| 2001-02-02 | 183 | 185 | 181 | 185 | 17,000 | 185 |
| 2001-02-01 | 185 | 185 | 185 | 185 | 8,000 | 185 |
| 2001-01-31 | 185 | 185 | 185 | 185 | 5,000 | 185 |
| 2001-01-30 | 185 | 185 | 184 | 184 | 7,000 | 184 |
| 2001-01-29 | 188 | 188 | 184 | 184 | 8,000 | 184 |
| 2001-01-26 | 194 | 194 | 187 | 187 | 6,000 | 187 |
| 2001-01-25 | 186 | 187 | 186 | 187 | 3,000 | 187 |
| 2001-01-24 | 188 | 190 | 188 | 190 | 5,000 | 190 |
| 2001-01-23 | 188 | 188 | 184 | 188 | 7,000 | 188 |
| 2001-01-22 | 190 | 190 | 184 | 184 | 6,000 | 184 |
| 2001-01-19 | 184 | 186 | 184 | 186 | 17,000 | 186 |
| 2001-01-18 | 182 | 184 | 180 | 184 | 19,000 | 184 |
| 2001-01-17 | 181 | 182 | 180 | 180 | 37,000 | 180 |
| 2001-01-16 | 184 | 184 | 182 | 182 | 4,000 | 182 |
| 2001-01-15 | 182 | 182 | 180 | 180 | 16,000 | 180 |
| 2001-01-12 | 180 | 180 | 177 | 177 | 12,000 | 177 |
| 2001-01-11 | 182 | 183 | 181 | 181 | 6,000 | 181 |
| 2001-01-10 | 185 | 189 | 183 | 183 | 10,000 | 183 |
| 2001-01-09 | 185 | 185 | 180 | 181 | 15,000 | 181 |
| 2001-01-05 | 185 | 186 | 185 | 186 | 14,000 | 186 |
| 2001-01-04 | 193 | 195 | 193 | 195 | 8,000 | 195 |
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
