6994 (株)指月電機製作所 の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 126 | 128 | 126 | 128 | 4,000 | 128 |
| 2002-12-27 | 129 | 129 | 128 | 129 | 22,000 | 129 |
| 2002-12-26 | 117 | 121 | 117 | 121 | 7,000 | 121 |
| 2002-12-25 | 118 | 118 | 115 | 115 | 28,000 | 115 |
| 2002-12-24 | 113 | 122 | 113 | 115 | 51,000 | 115 |
| 2002-12-20 | 115 | 117 | 112 | 117 | 37,000 | 117 |
| 2002-12-19 | 115 | 120 | 112 | 120 | 33,000 | 120 |
| 2002-12-18 | 116 | 120 | 115 | 115 | 36,000 | 115 |
| 2002-12-17 | 120 | 120 | 116 | 120 | 35,000 | 120 |
| 2002-12-16 | 124 | 124 | 120 | 120 | 10,000 | 120 |
| 2002-12-13 | 129 | 129 | 122 | 122 | 34,000 | 122 |
| 2002-12-12 | 125 | 125 | 124 | 124 | 8,000 | 124 |
| 2002-12-11 | 127 | 128 | 125 | 125 | 25,000 | 125 |
| 2002-12-10 | 128 | 128 | 125 | 128 | 8,000 | 128 |
| 2002-12-09 | 128 | 130 | 127 | 127 | 8,000 | 127 |
| 2002-12-06 | 131 | 131 | 129 | 129 | 21,000 | 129 |
| 2002-12-05 | 137 | 137 | 131 | 136 | 7,000 | 136 |
| 2002-12-04 | 136 | 137 | 136 | 137 | 5,000 | 137 |
| 2002-12-03 | 136 | 136 | 134 | 136 | 14,000 | 136 |
| 2002-12-02 | 141 | 141 | 135 | 135 | 12,000 | 135 |
| 2002-11-29 | 138 | 138 | 136 | 136 | 8,000 | 136 |
| 2002-11-28 | 135 | 140 | 135 | 140 | 36,000 | 140 |
| 2002-11-27 | 133 | 135 | 133 | 135 | 12,000 | 135 |
| 2002-11-26 | 131 | 132 | 128 | 131 | 24,000 | 131 |
| 2002-11-25 | 123 | 127 | 123 | 127 | 12,000 | 127 |
| 2002-11-22 | 124 | 128 | 120 | 122 | 59,000 | 122 |
| 2002-11-21 | 126 | 130 | 126 | 129 | 31,000 | 129 |
| 2002-11-20 | 125 | 125 | 120 | 122 | 8,000 | 122 |
| 2002-11-19 | 132 | 132 | 124 | 128 | 15,000 | 128 |
| 2002-11-18 | 133 | 133 | 132 | 132 | 13,000 | 132 |
| 2002-11-15 | 135 | 136 | 134 | 134 | 26,000 | 134 |
| 2002-11-14 | 140 | 140 | 132 | 132 | 22,000 | 132 |
| 2002-11-13 | 140 | 142 | 140 | 140 | 7,000 | 140 |
| 2002-11-12 | 142 | 142 | 140 | 140 | 12,000 | 140 |
| 2002-11-11 | 141 | 142 | 141 | 142 | 18,000 | 142 |
| 2002-11-08 | 147 | 147 | 145 | 145 | 19,000 | 145 |
| 2002-11-07 | 151 | 151 | 146 | 147 | 26,000 | 147 |
| 2002-11-06 | 150 | 154 | 150 | 152 | 6,000 | 152 |
| 2002-11-05 | 146 | 148 | 146 | 148 | 6,000 | 148 |
| 2002-11-01 | 146 | 146 | 146 | 146 | 1,000 | 146 |
| 2002-10-31 | 152 | 152 | 151 | 151 | 6,000 | 151 |
| 2002-10-30 | 152 | 152 | 152 | 152 | 2,000 | 152 |
| 2002-10-29 | 147 | 153 | 147 | 153 | 4,000 | 153 |
| 2002-10-28 | 149 | 149 | 148 | 148 | 5,000 | 148 |
| 2002-10-25 | 158 | 158 | 147 | 147 | 11,000 | 147 |
| 2002-10-24 | 152 | 153 | 150 | 150 | 7,000 | 150 |
| 2002-10-23 | 153 | 155 | 151 | 155 | 5,000 | 155 |
| 2002-10-22 | 158 | 158 | 155 | 156 | 7,000 | 156 |
| 2002-10-21 | 158 | 158 | 155 | 157 | 4,000 | 157 |
| 2002-10-18 | 151 | 154 | 151 | 154 | 12,000 | 154 |
| 2002-10-17 | 153 | 153 | 153 | 153 | 5,000 | 153 |
| 2002-10-16 | 163 | 165 | 156 | 156 | 9,000 | 156 |
| 2002-10-15 | 155 | 157 | 151 | 157 | 25,000 | 157 |
| 2002-10-11 | 148 | 154 | 148 | 154 | 7,000 | 154 |
| 2002-10-10 | 149 | 149 | 142 | 148 | 34,000 | 148 |
| 2002-10-09 | 149 | 150 | 149 | 150 | 4,000 | 150 |
| 2002-10-08 | 141 | 147 | 141 | 147 | 11,000 | 147 |
| 2002-10-07 | 153 | 153 | 150 | 150 | 14,000 | 150 |
| 2002-10-04 | 153 | 153 | 153 | 153 | 10,000 | 153 |
| 2002-10-03 | 163 | 163 | 163 | 163 | 6,000 | 163 |
| 2002-10-02 | 166 | 167 | 165 | 165 | 20,000 | 165 |
| 2002-10-01 | 167 | 167 | 167 | 167 | 1,000 | 167 |
| 2002-09-30 | 170 | 170 | 167 | 167 | 4,000 | 167 |
| 2002-09-27 | 170 | 171 | 170 | 171 | 4,000 | 171 |
| 2002-09-26 | 173 | 173 | 173 | 173 | 3,000 | 173 |
| 2002-09-25 | 178 | 178 | 172 | 172 | 2,000 | 172 |
| 2002-09-24 | 180 | 180 | 180 | 180 | 4,000 | 180 |
| 2002-09-20 | 170 | 171 | 170 | 170 | 6,000 | 170 |
| 2002-09-19 | 178 | 180 | 177 | 180 | 18,000 | 180 |
| 2002-09-18 | 171 | 171 | 170 | 170 | 2,000 | 170 |
| 2002-09-17 | 170 | 180 | 170 | 171 | 17,000 | 171 |
| 2002-09-13 | 173 | 173 | 170 | 170 | 23,000 | 170 |
| 2002-09-12 | 168 | 173 | 167 | 173 | 15,000 | 173 |
| 2002-09-11 | 165 | 170 | 165 | 170 | 7,000 | 170 |
| 2002-09-10 | 165 | 165 | 165 | 165 | 3,000 | 165 |
| 2002-09-09 | 162 | 162 | 162 | 162 | 1,000 | 162 |
| 2002-09-06 | 160 | 160 | 160 | 160 | 7,000 | 160 |
| 2002-09-05 | 157 | 161 | 157 | 160 | 17,000 | 160 |
| 2002-09-04 | 164 | 164 | 156 | 156 | 14,000 | 156 |
| 2002-09-03 | 171 | 171 | 167 | 168 | 18,000 | 168 |
| 2002-09-02 | 177 | 178 | 174 | 174 | 15,000 | 174 |
| 2002-08-30 | 180 | 180 | 177 | 177 | 13,000 | 177 |
| 2002-08-29 | 180 | 180 | 180 | 180 | 2,000 | 180 |
| 2002-08-28 | 180 | 181 | 180 | 181 | 2,000 | 181 |
| 2002-08-27 | 186 | 186 | 180 | 180 | 11,000 | 180 |
| 2002-08-26 | 185 | 185 | 180 | 180 | 8,000 | 180 |
| 2002-08-23 | 185 | 185 | 185 | 185 | 5,000 | 185 |
| 2002-08-22 | 185 | 185 | 184 | 184 | 3,000 | 184 |
| 2002-08-21 | 177 | 190 | 177 | 185 | 20,000 | 185 |
| 2002-08-20 | 180 | 182 | 176 | 177 | 16,000 | 177 |
| 2002-08-19 | 181 | 181 | 180 | 180 | 4,000 | 180 |
| 2002-08-16 | 181 | 181 | 181 | 181 | 2,000 | 181 |
| 2002-08-15 | 178 | 179 | 178 | 179 | 16,000 | 179 |
| 2002-08-14 | 182 | 183 | 178 | 180 | 16,000 | 180 |
| 2002-08-13 | 181 | 183 | 180 | 180 | 6,000 | 180 |
| 2002-08-12 | 180 | 180 | 177 | 178 | 29,000 | 178 |
| 2002-08-09 | 189 | 189 | 185 | 185 | 5,000 | 185 |
| 2002-08-08 | 192 | 192 | 185 | 185 | 15,000 | 185 |
| 2002-08-07 | 177 | 177 | 177 | 177 | 3,000 | 177 |
| 2002-08-06 | 185 | 185 | 175 | 175 | 19,000 | 175 |
| 2002-08-05 | 185 | 192 | 184 | 185 | 15,000 | 185 |
| 2002-08-02 | 192 | 192 | 190 | 190 | 6,000 | 190 |
| 2002-08-01 | 191 | 192 | 190 | 192 | 9,000 | 192 |
| 2002-07-31 | 192 | 192 | 191 | 191 | 13,000 | 191 |
| 2002-07-30 | 192 | 195 | 192 | 192 | 3,000 | 192 |
| 2002-07-29 | 191 | 191 | 190 | 190 | 7,000 | 190 |
| 2002-07-26 | 201 | 201 | 191 | 191 | 29,000 | 191 |
| 2002-07-25 | 194 | 194 | 191 | 191 | 10,000 | 191 |
| 2002-07-24 | 191 | 194 | 191 | 191 | 19,000 | 191 |
| 2002-07-23 | 194 | 194 | 187 | 191 | 28,000 | 191 |
| 2002-07-22 | 190 | 194 | 189 | 194 | 5,000 | 194 |
| 2002-07-19 | 195 | 195 | 190 | 195 | 20,000 | 195 |
| 2002-07-18 | 201 | 201 | 195 | 195 | 8,000 | 195 |
| 2002-07-17 | 194 | 196 | 191 | 196 | 15,000 | 196 |
| 2002-07-16 | 201 | 201 | 196 | 198 | 26,000 | 198 |
| 2002-07-15 | 209 | 209 | 202 | 202 | 29,000 | 202 |
| 2002-07-12 | 201 | 205 | 201 | 205 | 20,000 | 205 |
| 2002-07-11 | 201 | 201 | 199 | 201 | 16,000 | 201 |
| 2002-07-10 | 196 | 201 | 196 | 201 | 20,000 | 201 |
| 2002-07-09 | 192 | 201 | 192 | 201 | 40,000 | 201 |
| 2002-07-08 | 202 | 206 | 196 | 196 | 53,000 | 196 |
| 2002-07-05 | 209 | 210 | 201 | 201 | 53,000 | 201 |
| 2002-07-04 | 217 | 222 | 210 | 210 | 112,000 | 210 |
| 2002-07-03 | 217 | 217 | 209 | 214 | 108,000 | 214 |
| 2002-07-02 | 205 | 209 | 204 | 207 | 72,000 | 207 |
| 2002-07-01 | 203 | 204 | 196 | 204 | 83,000 | 204 |
| 2002-06-28 | 203 | 204 | 198 | 199 | 59,000 | 199 |
| 2002-06-27 | 197 | 209 | 195 | 197 | 341,000 | 197 |
| 2002-06-26 | 196 | 205 | 186 | 199 | 260,000 | 199 |
| 2002-06-25 | 163 | 168 | 163 | 166 | 15,000 | 166 |
| 2002-06-24 | 170 | 174 | 162 | 174 | 8,000 | 174 |
| 2002-06-21 | 163 | 172 | 163 | 172 | 5,000 | 172 |
| 2002-06-20 | 167 | 169 | 152 | 169 | 22,000 | 169 |
| 2002-06-19 | 174 | 174 | 170 | 170 | 18,000 | 170 |
| 2002-06-18 | 180 | 180 | 175 | 175 | 9,000 | 175 |
| 2002-06-17 | 187 | 187 | 177 | 180 | 20,000 | 180 |
| 2002-06-14 | 191 | 191 | 191 | 191 | 12,000 | 191 |
| 2002-06-13 | 183 | 184 | 181 | 181 | 12,000 | 181 |
| 2002-06-12 | 186 | 187 | 186 | 186 | 8,000 | 186 |
| 2002-06-11 | 190 | 191 | 183 | 185 | 11,000 | 185 |
| 2002-06-10 | 190 | 191 | 188 | 191 | 12,000 | 191 |
| 2002-06-07 | 191 | 191 | 190 | 190 | 22,000 | 190 |
| 2002-06-06 | 195 | 196 | 195 | 195 | 8,000 | 195 |
| 2002-06-05 | 200 | 202 | 191 | 195 | 43,000 | 195 |
| 2002-06-04 | 200 | 203 | 199 | 200 | 19,000 | 200 |
| 2002-06-03 | 202 | 209 | 201 | 209 | 34,000 | 209 |
| 2002-05-31 | 206 | 208 | 197 | 202 | 52,000 | 202 |
| 2002-05-30 | 213 | 217 | 202 | 211 | 35,000 | 211 |
| 2002-05-29 | 225 | 225 | 207 | 211 | 94,000 | 211 |
| 2002-05-28 | 222 | 238 | 216 | 230 | 302,000 | 230 |
| 2002-05-27 | 218 | 219 | 212 | 219 | 40,000 | 219 |
| 2002-05-24 | 213 | 218 | 208 | 217 | 64,000 | 217 |
| 2002-05-23 | 216 | 218 | 210 | 215 | 78,000 | 215 |
| 2002-05-22 | 205 | 215 | 205 | 215 | 80,000 | 215 |
| 2002-05-21 | 201 | 215 | 201 | 214 | 164,000 | 214 |
| 2002-05-20 | 202 | 205 | 200 | 205 | 37,000 | 205 |
| 2002-05-17 | 209 | 213 | 201 | 201 | 25,000 | 201 |
| 2002-05-16 | 204 | 210 | 200 | 209 | 42,000 | 209 |
| 2002-05-15 | 210 | 210 | 201 | 205 | 41,000 | 205 |
| 2002-05-14 | 208 | 210 | 205 | 210 | 52,000 | 210 |
| 2002-05-13 | 217 | 217 | 209 | 210 | 57,000 | 210 |
| 2002-05-10 | 210 | 219 | 210 | 219 | 112,000 | 219 |
| 2002-05-09 | 215 | 215 | 209 | 209 | 69,000 | 209 |
| 2002-05-08 | 207 | 215 | 205 | 213 | 79,000 | 213 |
| 2002-05-07 | 208 | 212 | 195 | 204 | 146,000 | 204 |
| 2002-05-02 | 196 | 214 | 190 | 212 | 273,000 | 212 |
| 2002-05-01 | 172 | 198 | 170 | 198 | 56,000 | 198 |
| 2002-04-30 | 170 | 188 | 170 | 170 | 26,000 | 170 |
| 2002-04-26 | 172 | 172 | 172 | 172 | 8,000 | 172 |
| 2002-04-25 | 172 | 172 | 172 | 172 | 5,000 | 172 |
| 2002-04-24 | 173 | 175 | 171 | 172 | 16,000 | 172 |
| 2002-04-23 | 179 | 179 | 175 | 175 | 9,000 | 175 |
| 2002-04-22 | 180 | 180 | 171 | 172 | 17,000 | 172 |
| 2002-04-19 | 173 | 173 | 165 | 170 | 26,000 | 170 |
| 2002-04-18 | 163 | 180 | 162 | 163 | 68,000 | 163 |
| 2002-04-17 | 158 | 165 | 158 | 163 | 37,000 | 163 |
| 2002-04-16 | 152 | 152 | 151 | 152 | 5,000 | 152 |
| 2002-04-15 | 156 | 156 | 151 | 151 | 22,000 | 151 |
| 2002-04-12 | 153 | 155 | 153 | 155 | 11,000 | 155 |
| 2002-04-11 | 153 | 153 | 152 | 153 | 9,000 | 153 |
| 2002-04-10 | 153 | 155 | 152 | 155 | 7,000 | 155 |
| 2002-04-09 | 153 | 153 | 151 | 152 | 7,000 | 152 |
| 2002-04-08 | 153 | 153 | 150 | 150 | 17,000 | 150 |
| 2002-04-05 | 150 | 151 | 150 | 151 | 6,000 | 151 |
| 2002-04-04 | 152 | 153 | 152 | 152 | 5,000 | 152 |
| 2002-04-02 | 160 | 160 | 160 | 160 | 1,000 | 160 |
| 2002-04-01 | 148 | 160 | 148 | 160 | 5,000 | 160 |
| 2002-03-27 | 158 | 160 | 158 | 160 | 3,000 | 160 |
| 2002-03-26 | 160 | 161 | 160 | 160 | 8,000 | 160 |
| 2002-03-25 | 169 | 169 | 160 | 160 | 18,000 | 160 |
| 2002-03-22 | 162 | 162 | 160 | 162 | 15,000 | 162 |
| 2002-03-20 | 155 | 160 | 155 | 160 | 6,000 | 160 |
| 2002-03-19 | 163 | 163 | 160 | 163 | 5,000 | 163 |
| 2002-03-18 | 166 | 168 | 163 | 163 | 11,000 | 163 |
| 2002-03-15 | 165 | 165 | 161 | 161 | 18,000 | 161 |
| 2002-03-14 | 155 | 160 | 153 | 160 | 6,000 | 160 |
| 2002-03-13 | 153 | 155 | 150 | 150 | 25,000 | 150 |
| 2002-03-12 | 160 | 160 | 154 | 155 | 12,000 | 155 |
| 2002-03-11 | 160 | 168 | 160 | 160 | 22,000 | 160 |
| 2002-03-08 | 152 | 155 | 149 | 155 | 9,000 | 155 |
| 2002-03-07 | 149 | 152 | 149 | 152 | 9,000 | 152 |
| 2002-03-06 | 149 | 152 | 149 | 152 | 8,000 | 152 |
| 2002-03-05 | 147 | 150 | 147 | 150 | 5,000 | 150 |
| 2002-03-04 | 144 | 150 | 144 | 146 | 11,000 | 146 |
| 2002-03-01 | 143 | 146 | 141 | 142 | 4,000 | 142 |
| 2002-02-28 | 142 | 148 | 142 | 143 | 19,000 | 143 |
| 2002-02-27 | 140 | 142 | 140 | 142 | 12,000 | 142 |
| 2002-02-26 | 137 | 137 | 137 | 137 | 13,000 | 137 |
| 2002-02-25 | 137 | 137 | 137 | 137 | 2,000 | 137 |
| 2002-02-22 | 137 | 140 | 137 | 137 | 4,000 | 137 |
| 2002-02-21 | 137 | 137 | 137 | 137 | 1,000 | 137 |
| 2002-02-19 | 139 | 139 | 137 | 137 | 13,000 | 137 |
| 2002-02-18 | 138 | 138 | 137 | 137 | 2,000 | 137 |
| 2002-02-15 | 144 | 144 | 137 | 137 | 23,000 | 137 |
| 2002-02-14 | 136 | 140 | 135 | 140 | 6,000 | 140 |
| 2002-02-13 | 130 | 134 | 126 | 134 | 9,000 | 134 |
| 2002-02-12 | 127 | 130 | 127 | 129 | 6,000 | 129 |
| 2002-02-08 | 125 | 125 | 125 | 125 | 1,000 | 125 |
| 2002-02-06 | 127 | 127 | 122 | 122 | 4,000 | 122 |
| 2002-02-05 | 127 | 127 | 125 | 127 | 3,000 | 127 |
| 2002-02-04 | 126 | 126 | 126 | 126 | 2,000 | 126 |
| 2002-02-01 | 126 | 126 | 126 | 126 | 1,000 | 126 |
| 2002-01-31 | 126 | 126 | 125 | 125 | 9,000 | 125 |
| 2002-01-30 | 128 | 128 | 126 | 126 | 4,000 | 126 |
| 2002-01-29 | 129 | 130 | 128 | 130 | 5,000 | 130 |
| 2002-01-28 | 133 | 135 | 130 | 130 | 9,000 | 130 |
| 2002-01-25 | 135 | 135 | 133 | 133 | 12,000 | 133 |
| 2002-01-24 | 129 | 130 | 129 | 130 | 2,000 | 130 |
| 2002-01-23 | 127 | 127 | 127 | 127 | 2,000 | 127 |
| 2002-01-22 | 131 | 131 | 130 | 130 | 9,000 | 130 |
| 2002-01-21 | 131 | 131 | 130 | 130 | 6,000 | 130 |
| 2002-01-18 | 128 | 130 | 128 | 129 | 8,000 | 129 |
| 2002-01-17 | 127 | 127 | 127 | 127 | 1,000 | 127 |
| 2002-01-16 | 127 | 127 | 127 | 127 | 1,000 | 127 |
| 2002-01-15 | 134 | 134 | 134 | 134 | 19,000 | 134 |
| 2002-01-11 | 133 | 135 | 133 | 135 | 10,000 | 135 |
| 2002-01-10 | 132 | 132 | 132 | 132 | 2,000 | 132 |
| 2002-01-09 | 132 | 133 | 132 | 133 | 5,000 | 133 |
| 2002-01-08 | 130 | 130 | 129 | 129 | 2,000 | 129 |
| 2002-01-07 | 126 | 133 | 126 | 133 | 6,000 | 133 |
| 2002-01-04 | 127 | 134 | 125 | 127 | 4,000 | 127 |
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
