6994 (株)指月電機製作所 の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 221 | 226 | 221 | 224 | 28,000 | 224 |
| 2003-12-29 | 218 | 223 | 218 | 223 | 42,000 | 223 |
| 2003-12-26 | 212 | 214 | 211 | 214 | 28,000 | 214 |
| 2003-12-25 | 209 | 211 | 205 | 211 | 53,000 | 211 |
| 2003-12-24 | 215 | 215 | 208 | 208 | 37,000 | 208 |
| 2003-12-22 | 218 | 218 | 215 | 215 | 27,000 | 215 |
| 2003-12-19 | 215 | 219 | 215 | 219 | 31,000 | 219 |
| 2003-12-18 | 220 | 220 | 210 | 210 | 40,000 | 210 |
| 2003-12-17 | 222 | 222 | 220 | 220 | 13,000 | 220 |
| 2003-12-16 | 220 | 222 | 218 | 220 | 25,000 | 220 |
| 2003-12-15 | 214 | 225 | 214 | 225 | 65,000 | 225 |
| 2003-12-12 | 213 | 218 | 212 | 212 | 45,000 | 212 |
| 2003-12-11 | 213 | 214 | 205 | 209 | 42,000 | 209 |
| 2003-12-10 | 210 | 210 | 201 | 203 | 49,000 | 203 |
| 2003-12-09 | 225 | 225 | 215 | 215 | 21,000 | 215 |
| 2003-12-08 | 227 | 227 | 218 | 220 | 27,000 | 220 |
| 2003-12-05 | 229 | 229 | 226 | 227 | 19,000 | 227 |
| 2003-12-04 | 230 | 230 | 228 | 230 | 12,000 | 230 |
| 2003-12-03 | 228 | 230 | 228 | 230 | 9,000 | 230 |
| 2003-12-02 | 239 | 239 | 232 | 232 | 18,000 | 232 |
| 2003-12-01 | 230 | 236 | 230 | 236 | 19,000 | 236 |
| 2003-11-28 | 232 | 236 | 230 | 231 | 17,000 | 231 |
| 2003-11-27 | 242 | 242 | 228 | 228 | 25,000 | 228 |
| 2003-11-26 | 250 | 250 | 241 | 242 | 17,000 | 242 |
| 2003-11-25 | 239 | 245 | 239 | 245 | 8,000 | 245 |
| 2003-11-21 | 226 | 238 | 223 | 232 | 15,000 | 232 |
| 2003-11-20 | 218 | 229 | 218 | 229 | 34,000 | 229 |
| 2003-11-19 | 222 | 227 | 219 | 220 | 52,000 | 220 |
| 2003-11-18 | 229 | 238 | 225 | 230 | 67,000 | 230 |
| 2003-11-17 | 235 | 236 | 228 | 229 | 66,000 | 229 |
| 2003-11-14 | 269 | 276 | 250 | 255 | 69,000 | 255 |
| 2003-11-13 | 260 | 274 | 260 | 274 | 258,000 | 274 |
| 2003-11-12 | 250 | 256 | 245 | 256 | 40,000 | 256 |
| 2003-11-11 | 252 | 252 | 224 | 237 | 467,000 | 237 |
| 2003-11-10 | 270 | 270 | 261 | 262 | 25,000 | 262 |
| 2003-11-07 | 273 | 273 | 267 | 273 | 55,000 | 273 |
| 2003-11-06 | 284 | 290 | 277 | 277 | 29,000 | 277 |
| 2003-11-05 | 284 | 285 | 281 | 281 | 37,000 | 281 |
| 2003-11-04 | 284 | 297 | 281 | 283 | 67,000 | 283 |
| 2003-10-31 | 292 | 292 | 277 | 279 | 45,000 | 279 |
| 2003-10-30 | 293 | 293 | 289 | 293 | 40,000 | 293 |
| 2003-10-29 | 300 | 300 | 294 | 294 | 20,000 | 294 |
| 2003-10-28 | 299 | 305 | 299 | 300 | 30,000 | 300 |
| 2003-10-27 | 293 | 300 | 292 | 299 | 46,000 | 299 |
| 2003-10-24 | 283 | 301 | 283 | 293 | 93,000 | 293 |
| 2003-10-23 | 300 | 300 | 280 | 281 | 122,000 | 281 |
| 2003-10-22 | 326 | 327 | 305 | 305 | 122,000 | 305 |
| 2003-10-21 | 327 | 329 | 310 | 325 | 364,000 | 325 |
| 2003-10-20 | 280 | 320 | 271 | 309 | 310,000 | 309 |
| 2003-10-17 | 289 | 290 | 280 | 280 | 556,000 | 280 |
| 2003-10-16 | 305 | 305 | 287 | 294 | 128,000 | 294 |
| 2003-10-15 | 307 | 309 | 300 | 300 | 138,000 | 300 |
| 2003-10-14 | 304 | 321 | 303 | 305 | 427,000 | 305 |
| 2003-10-10 | 300 | 310 | 291 | 295 | 507,000 | 295 |
| 2003-10-09 | 338 | 338 | 307 | 311 | 665,000 | 311 |
| 2003-10-08 | 337 | 368 | 302 | 346 | 832,000 | 346 |
| 2003-10-07 | 410 | 410 | 355 | 362 | 3,054,000 | 362 |
| 2003-10-06 | 370 | 370 | 370 | 370 | 360,000 | 370 |
| 2003-10-03 | 225 | 290 | 225 | 290 | 620,000 | 290 |
| 2003-10-02 | 206 | 215 | 206 | 210 | 14,000 | 210 |
| 2003-10-01 | 205 | 206 | 205 | 206 | 21,000 | 206 |
| 2003-09-30 | 205 | 212 | 205 | 206 | 20,000 | 206 |
| 2003-09-29 | 204 | 204 | 204 | 204 | 5,000 | 204 |
| 2003-09-26 | 201 | 209 | 201 | 209 | 26,000 | 209 |
| 2003-09-25 | 211 | 211 | 205 | 209 | 8,000 | 209 |
| 2003-09-24 | 214 | 214 | 209 | 213 | 42,000 | 213 |
| 2003-09-22 | 215 | 215 | 210 | 214 | 15,000 | 214 |
| 2003-09-19 | 218 | 218 | 214 | 215 | 12,000 | 215 |
| 2003-09-18 | 216 | 216 | 213 | 213 | 19,000 | 213 |
| 2003-09-17 | 221 | 221 | 217 | 217 | 20,000 | 217 |
| 2003-09-16 | 222 | 223 | 220 | 223 | 24,000 | 223 |
| 2003-09-12 | 224 | 224 | 221 | 223 | 31,000 | 223 |
| 2003-09-11 | 217 | 222 | 217 | 222 | 24,000 | 222 |
| 2003-09-10 | 218 | 225 | 217 | 220 | 34,000 | 220 |
| 2003-09-09 | 225 | 225 | 221 | 221 | 34,000 | 221 |
| 2003-09-08 | 222 | 230 | 222 | 222 | 124,000 | 222 |
| 2003-09-05 | 217 | 218 | 215 | 217 | 17,000 | 217 |
| 2003-09-04 | 221 | 221 | 215 | 215 | 15,000 | 215 |
| 2003-09-03 | 221 | 223 | 216 | 220 | 56,000 | 220 |
| 2003-09-02 | 219 | 224 | 219 | 220 | 33,000 | 220 |
| 2003-09-01 | 220 | 225 | 217 | 218 | 44,000 | 218 |
| 2003-08-29 | 224 | 224 | 218 | 220 | 22,000 | 220 |
| 2003-08-28 | 226 | 226 | 215 | 220 | 31,000 | 220 |
| 2003-08-27 | 219 | 224 | 217 | 224 | 66,000 | 224 |
| 2003-08-26 | 225 | 225 | 212 | 220 | 50,000 | 220 |
| 2003-08-25 | 215 | 229 | 212 | 226 | 157,000 | 226 |
| 2003-08-22 | 229 | 229 | 211 | 211 | 286,000 | 211 |
| 2003-08-21 | 198 | 201 | 198 | 199 | 26,000 | 199 |
| 2003-08-20 | 200 | 203 | 197 | 202 | 92,000 | 202 |
| 2003-08-19 | 200 | 200 | 194 | 198 | 39,000 | 198 |
| 2003-08-18 | 197 | 197 | 192 | 195 | 28,000 | 195 |
| 2003-08-15 | 198 | 198 | 191 | 196 | 19,000 | 196 |
| 2003-08-14 | 193 | 194 | 191 | 191 | 6,000 | 191 |
| 2003-08-13 | 194 | 194 | 194 | 194 | 3,000 | 194 |
| 2003-08-12 | 185 | 195 | 185 | 195 | 5,000 | 195 |
| 2003-08-11 | 184 | 189 | 184 | 189 | 6,000 | 189 |
| 2003-08-08 | 185 | 189 | 185 | 189 | 5,000 | 189 |
| 2003-08-07 | 187 | 190 | 183 | 190 | 14,000 | 190 |
| 2003-08-06 | 190 | 190 | 183 | 190 | 13,000 | 190 |
| 2003-08-05 | 190 | 195 | 190 | 195 | 3,000 | 195 |
| 2003-08-04 | 195 | 195 | 190 | 190 | 7,000 | 190 |
| 2003-08-01 | 196 | 196 | 195 | 195 | 25,000 | 195 |
| 2003-07-31 | 190 | 196 | 190 | 196 | 13,000 | 196 |
| 2003-07-30 | 195 | 195 | 190 | 190 | 24,000 | 190 |
| 2003-07-29 | 192 | 195 | 192 | 195 | 5,000 | 195 |
| 2003-07-28 | 190 | 196 | 190 | 195 | 9,000 | 195 |
| 2003-07-25 | 194 | 194 | 190 | 190 | 18,000 | 190 |
| 2003-07-24 | 185 | 189 | 185 | 189 | 16,000 | 189 |
| 2003-07-23 | 184 | 185 | 183 | 185 | 9,000 | 185 |
| 2003-07-22 | 182 | 185 | 182 | 185 | 5,000 | 185 |
| 2003-07-18 | 188 | 188 | 182 | 187 | 18,000 | 187 |
| 2003-07-17 | 189 | 193 | 189 | 189 | 20,000 | 189 |
| 2003-07-16 | 201 | 201 | 199 | 199 | 9,000 | 199 |
| 2003-07-15 | 207 | 207 | 204 | 205 | 33,000 | 205 |
| 2003-07-14 | 208 | 208 | 203 | 203 | 10,000 | 203 |
| 2003-07-11 | 205 | 207 | 202 | 207 | 22,000 | 207 |
| 2003-07-10 | 207 | 208 | 205 | 208 | 8,000 | 208 |
| 2003-07-09 | 208 | 212 | 208 | 210 | 12,000 | 210 |
| 2003-07-08 | 215 | 215 | 209 | 213 | 31,000 | 213 |
| 2003-07-07 | 205 | 215 | 205 | 215 | 50,000 | 215 |
| 2003-07-04 | 195 | 210 | 195 | 210 | 19,000 | 210 |
| 2003-07-03 | 212 | 214 | 199 | 199 | 69,000 | 199 |
| 2003-07-02 | 198 | 213 | 197 | 212 | 81,000 | 212 |
| 2003-07-01 | 194 | 200 | 191 | 195 | 43,000 | 195 |
| 2003-06-30 | 198 | 200 | 193 | 193 | 33,000 | 193 |
| 2003-06-27 | 200 | 204 | 197 | 198 | 33,000 | 198 |
| 2003-06-26 | 197 | 198 | 196 | 198 | 18,000 | 198 |
| 2003-06-25 | 188 | 202 | 188 | 202 | 52,000 | 202 |
| 2003-06-24 | 204 | 204 | 198 | 203 | 86,000 | 203 |
| 2003-06-23 | 193 | 204 | 193 | 200 | 59,000 | 200 |
| 2003-06-20 | 190 | 193 | 190 | 193 | 17,000 | 193 |
| 2003-06-19 | 188 | 194 | 188 | 194 | 30,000 | 194 |
| 2003-06-18 | 187 | 188 | 182 | 188 | 14,000 | 188 |
| 2003-06-17 | 187 | 189 | 179 | 189 | 66,000 | 189 |
| 2003-06-16 | 184 | 187 | 177 | 187 | 44,000 | 187 |
| 2003-06-13 | 176 | 185 | 173 | 185 | 84,000 | 185 |
| 2003-06-12 | 175 | 177 | 175 | 177 | 19,000 | 177 |
| 2003-06-11 | 172 | 178 | 172 | 178 | 39,000 | 178 |
| 2003-06-10 | 168 | 168 | 168 | 168 | 7,000 | 168 |
| 2003-06-09 | 167 | 172 | 167 | 172 | 26,000 | 172 |
| 2003-06-06 | 169 | 172 | 167 | 172 | 44,000 | 172 |
| 2003-06-05 | 163 | 173 | 161 | 173 | 52,000 | 173 |
| 2003-06-04 | 164 | 164 | 160 | 163 | 22,000 | 163 |
| 2003-06-03 | 157 | 164 | 157 | 164 | 44,000 | 164 |
| 2003-06-02 | 157 | 158 | 155 | 158 | 12,000 | 158 |
| 2003-05-30 | 155 | 157 | 152 | 157 | 10,000 | 157 |
| 2003-05-29 | 155 | 157 | 155 | 155 | 16,000 | 155 |
| 2003-05-28 | 154 | 155 | 150 | 155 | 25,000 | 155 |
| 2003-05-27 | 156 | 156 | 149 | 151 | 46,000 | 151 |
| 2003-05-26 | 153 | 158 | 149 | 157 | 114,000 | 157 |
| 2003-05-23 | 146 | 154 | 146 | 154 | 60,000 | 154 |
| 2003-05-22 | 145 | 146 | 142 | 146 | 35,000 | 146 |
| 2003-05-21 | 142 | 145 | 142 | 144 | 24,000 | 144 |
| 2003-05-20 | 143 | 143 | 141 | 141 | 8,000 | 141 |
| 2003-05-19 | 143 | 144 | 139 | 144 | 17,000 | 144 |
| 2003-05-16 | 146 | 146 | 143 | 143 | 2,000 | 143 |
| 2003-05-15 | 146 | 148 | 145 | 145 | 18,000 | 145 |
| 2003-05-14 | 144 | 146 | 144 | 146 | 22,000 | 146 |
| 2003-05-13 | 145 | 147 | 142 | 142 | 25,000 | 142 |
| 2003-05-12 | 143 | 143 | 141 | 143 | 13,000 | 143 |
| 2003-05-09 | 140 | 141 | 138 | 141 | 9,000 | 141 |
| 2003-05-08 | 140 | 140 | 140 | 140 | 2,000 | 140 |
| 2003-05-07 | 141 | 142 | 139 | 142 | 30,000 | 142 |
| 2003-05-06 | 144 | 144 | 140 | 141 | 16,000 | 141 |
| 2003-05-02 | 138 | 138 | 138 | 138 | 3,000 | 138 |
| 2003-05-01 | 143 | 146 | 140 | 140 | 16,000 | 140 |
| 2003-04-30 | 136 | 137 | 134 | 137 | 6,000 | 137 |
| 2003-04-28 | 135 | 135 | 135 | 135 | 1,000 | 135 |
| 2003-04-25 | 143 | 143 | 135 | 135 | 17,000 | 135 |
| 2003-04-24 | 144 | 144 | 140 | 144 | 9,000 | 144 |
| 2003-04-23 | 141 | 145 | 141 | 145 | 24,000 | 145 |
| 2003-04-22 | 147 | 148 | 138 | 143 | 97,000 | 143 |
| 2003-04-21 | 135 | 142 | 132 | 142 | 33,000 | 142 |
| 2003-04-18 | 132 | 132 | 131 | 131 | 6,000 | 131 |
| 2003-04-17 | 131 | 132 | 130 | 132 | 10,000 | 132 |
| 2003-04-16 | 132 | 132 | 131 | 131 | 5,000 | 131 |
| 2003-04-15 | 132 | 132 | 132 | 132 | 23,000 | 132 |
| 2003-04-14 | 134 | 134 | 130 | 132 | 12,000 | 132 |
| 2003-04-11 | 135 | 135 | 132 | 132 | 27,000 | 132 |
| 2003-04-10 | 130 | 132 | 130 | 131 | 12,000 | 131 |
| 2003-04-09 | 131 | 133 | 130 | 133 | 9,000 | 133 |
| 2003-04-08 | 128 | 132 | 128 | 130 | 10,000 | 130 |
| 2003-04-07 | 130 | 130 | 127 | 128 | 17,000 | 128 |
| 2003-04-04 | 128 | 132 | 128 | 132 | 7,000 | 132 |
| 2003-04-03 | 131 | 132 | 129 | 132 | 14,000 | 132 |
| 2003-04-02 | 134 | 134 | 128 | 128 | 6,000 | 128 |
| 2003-04-01 | 128 | 128 | 128 | 128 | 1,000 | 128 |
| 2003-03-31 | 133 | 143 | 132 | 132 | 18,000 | 132 |
| 2003-03-28 | 132 | 132 | 132 | 132 | 2,000 | 132 |
| 2003-03-27 | 129 | 129 | 129 | 129 | 3,000 | 129 |
| 2003-03-26 | 134 | 134 | 129 | 129 | 6,000 | 129 |
| 2003-03-25 | 138 | 138 | 133 | 133 | 7,000 | 133 |
| 2003-03-24 | 132 | 135 | 132 | 135 | 6,000 | 135 |
| 2003-03-20 | 128 | 135 | 128 | 135 | 16,000 | 135 |
| 2003-03-19 | 129 | 129 | 126 | 126 | 15,000 | 126 |
| 2003-03-18 | 131 | 132 | 131 | 132 | 6,000 | 132 |
| 2003-03-17 | 129 | 129 | 129 | 129 | 5,000 | 129 |
| 2003-03-14 | 137 | 137 | 130 | 133 | 31,000 | 133 |
| 2003-03-13 | 128 | 132 | 128 | 132 | 5,000 | 132 |
| 2003-03-12 | 127 | 127 | 126 | 126 | 2,000 | 126 |
| 2003-03-11 | 129 | 129 | 124 | 125 | 17,000 | 125 |
| 2003-03-10 | 130 | 132 | 128 | 132 | 12,000 | 132 |
| 2003-03-07 | 137 | 137 | 135 | 136 | 21,000 | 136 |
| 2003-03-06 | 137 | 138 | 137 | 138 | 7,000 | 138 |
| 2003-03-05 | 137 | 137 | 136 | 136 | 13,000 | 136 |
| 2003-03-04 | 138 | 140 | 138 | 138 | 27,000 | 138 |
| 2003-03-03 | 141 | 141 | 135 | 136 | 16,000 | 136 |
| 2003-02-28 | 135 | 135 | 132 | 133 | 13,000 | 133 |
| 2003-02-27 | 136 | 137 | 132 | 134 | 37,000 | 134 |
| 2003-02-26 | 136 | 138 | 135 | 135 | 17,000 | 135 |
| 2003-02-25 | 138 | 138 | 135 | 135 | 14,000 | 135 |
| 2003-02-24 | 141 | 144 | 136 | 138 | 18,000 | 138 |
| 2003-02-21 | 145 | 145 | 141 | 141 | 4,000 | 141 |
| 2003-02-20 | 143 | 144 | 140 | 143 | 39,000 | 143 |
| 2003-02-19 | 148 | 150 | 143 | 143 | 22,000 | 143 |
| 2003-02-18 | 150 | 150 | 146 | 148 | 17,000 | 148 |
| 2003-02-17 | 154 | 154 | 149 | 149 | 32,000 | 149 |
| 2003-02-14 | 151 | 153 | 146 | 150 | 52,000 | 150 |
| 2003-02-13 | 149 | 150 | 146 | 150 | 19,000 | 150 |
| 2003-02-12 | 140 | 148 | 140 | 146 | 39,000 | 146 |
| 2003-02-10 | 138 | 140 | 138 | 140 | 8,000 | 140 |
| 2003-02-07 | 139 | 139 | 139 | 139 | 1,000 | 139 |
| 2003-02-06 | 138 | 139 | 137 | 137 | 18,000 | 137 |
| 2003-02-05 | 134 | 137 | 134 | 137 | 5,000 | 137 |
| 2003-02-04 | 132 | 133 | 132 | 133 | 8,000 | 133 |
| 2003-02-03 | 129 | 135 | 129 | 132 | 4,000 | 132 |
| 2003-01-31 | 131 | 132 | 129 | 129 | 13,000 | 129 |
| 2003-01-30 | 132 | 133 | 132 | 133 | 2,000 | 133 |
| 2003-01-29 | 136 | 136 | 135 | 135 | 23,000 | 135 |
| 2003-01-28 | 136 | 136 | 136 | 136 | 4,000 | 136 |
| 2003-01-27 | 140 | 140 | 135 | 136 | 16,000 | 136 |
| 2003-01-24 | 140 | 141 | 138 | 140 | 24,000 | 140 |
| 2003-01-23 | 140 | 140 | 138 | 140 | 11,000 | 140 |
| 2003-01-22 | 141 | 141 | 139 | 139 | 9,000 | 139 |
| 2003-01-21 | 136 | 141 | 135 | 141 | 9,000 | 141 |
| 2003-01-20 | 137 | 140 | 135 | 135 | 14,000 | 135 |
| 2003-01-17 | 134 | 137 | 134 | 137 | 8,000 | 137 |
| 2003-01-16 | 134 | 139 | 134 | 139 | 8,000 | 139 |
| 2003-01-15 | 135 | 139 | 134 | 139 | 23,000 | 139 |
| 2003-01-14 | 132 | 133 | 130 | 133 | 17,000 | 133 |
| 2003-01-10 | 128 | 130 | 128 | 130 | 7,000 | 130 |
| 2003-01-09 | 126 | 127 | 126 | 127 | 3,000 | 127 |
| 2003-01-08 | 127 | 127 | 126 | 126 | 8,000 | 126 |
| 2003-01-07 | 128 | 130 | 126 | 126 | 6,000 | 126 |
| 2003-01-06 | 129 | 129 | 128 | 128 | 10,000 | 128 |
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
