6994 (株)指月電機製作所 の時系列データ [2004年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2004-12-30 | 284 | 284 | 280 | 283 | 20,000 | 283 |
| 2004-12-29 | 280 | 285 | 279 | 285 | 53,000 | 285 |
| 2004-12-28 | 278 | 279 | 275 | 278 | 28,000 | 278 |
| 2004-12-27 | 284 | 284 | 273 | 277 | 86,000 | 277 |
| 2004-12-24 | 279 | 285 | 272 | 277 | 59,000 | 277 |
| 2004-12-22 | 280 | 283 | 278 | 278 | 46,000 | 278 |
| 2004-12-21 | 282 | 283 | 274 | 281 | 137,000 | 281 |
| 2004-12-20 | 292 | 294 | 270 | 283 | 120,000 | 283 |
| 2004-12-17 | 291 | 295 | 281 | 295 | 133,000 | 295 |
| 2004-12-16 | 300 | 302 | 295 | 295 | 77,000 | 295 |
| 2004-12-15 | 297 | 304 | 295 | 304 | 122,000 | 304 |
| 2004-12-14 | 291 | 299 | 290 | 295 | 51,000 | 295 |
| 2004-12-13 | 285 | 299 | 285 | 290 | 73,000 | 290 |
| 2004-12-10 | 286 | 294 | 283 | 283 | 37,000 | 283 |
| 2004-12-09 | 294 | 294 | 286 | 286 | 21,000 | 286 |
| 2004-12-08 | 298 | 298 | 290 | 295 | 55,000 | 295 |
| 2004-12-07 | 280 | 305 | 280 | 299 | 186,000 | 299 |
| 2004-12-06 | 288 | 289 | 281 | 281 | 21,000 | 281 |
| 2004-12-03 | 280 | 285 | 273 | 285 | 56,000 | 285 |
| 2004-12-02 | 279 | 279 | 274 | 279 | 10,000 | 279 |
| 2004-12-01 | 279 | 279 | 279 | 279 | 5,000 | 279 |
| 2004-11-30 | 280 | 282 | 275 | 282 | 29,000 | 282 |
| 2004-11-29 | 284 | 284 | 280 | 280 | 15,000 | 280 |
| 2004-11-26 | 286 | 286 | 280 | 282 | 21,000 | 282 |
| 2004-11-25 | 282 | 286 | 280 | 286 | 31,000 | 286 |
| 2004-11-24 | 285 | 285 | 276 | 283 | 44,000 | 283 |
| 2004-11-22 | 281 | 284 | 276 | 280 | 36,000 | 280 |
| 2004-11-19 | 276 | 288 | 276 | 287 | 156,000 | 287 |
| 2004-11-18 | 276 | 282 | 268 | 281 | 80,000 | 281 |
| 2004-11-17 | 270 | 280 | 268 | 280 | 61,000 | 280 |
| 2004-11-16 | 270 | 273 | 267 | 267 | 36,000 | 267 |
| 2004-11-15 | 272 | 275 | 264 | 264 | 154,000 | 264 |
| 2004-11-12 | 268 | 270 | 266 | 268 | 45,000 | 268 |
| 2004-11-11 | 270 | 274 | 268 | 268 | 19,000 | 268 |
| 2004-11-10 | 275 | 275 | 270 | 270 | 70,000 | 270 |
| 2004-11-09 | 280 | 280 | 275 | 280 | 16,000 | 280 |
| 2004-11-08 | 281 | 284 | 280 | 280 | 18,000 | 280 |
| 2004-11-05 | 271 | 285 | 271 | 284 | 52,000 | 284 |
| 2004-11-04 | 270 | 282 | 269 | 270 | 81,000 | 270 |
| 2004-11-02 | 270 | 280 | 270 | 275 | 22,000 | 275 |
| 2004-11-01 | 273 | 273 | 265 | 265 | 4,000 | 265 |
| 2004-10-29 | 268 | 273 | 268 | 273 | 19,000 | 273 |
| 2004-10-28 | 261 | 268 | 261 | 268 | 20,000 | 268 |
| 2004-10-27 | 260 | 265 | 260 | 260 | 34,000 | 260 |
| 2004-10-26 | 265 | 265 | 265 | 265 | 21,000 | 265 |
| 2004-10-25 | 258 | 266 | 258 | 266 | 9,000 | 266 |
| 2004-10-22 | 264 | 266 | 264 | 265 | 36,000 | 265 |
| 2004-10-21 | 267 | 267 | 264 | 267 | 10,000 | 267 |
| 2004-10-20 | 263 | 263 | 260 | 262 | 28,000 | 262 |
| 2004-10-19 | 262 | 263 | 261 | 262 | 34,000 | 262 |
| 2004-10-18 | 265 | 266 | 262 | 262 | 8,000 | 262 |
| 2004-10-15 | 274 | 274 | 268 | 270 | 15,000 | 270 |
| 2004-10-14 | 275 | 275 | 272 | 275 | 14,000 | 275 |
| 2004-10-13 | 272 | 276 | 272 | 276 | 7,000 | 276 |
| 2004-10-12 | 276 | 276 | 272 | 272 | 6,000 | 272 |
| 2004-10-08 | 278 | 278 | 272 | 274 | 8,000 | 274 |
| 2004-10-07 | 273 | 280 | 270 | 280 | 11,000 | 280 |
| 2004-10-06 | 269 | 278 | 267 | 278 | 25,000 | 278 |
| 2004-10-05 | 265 | 270 | 265 | 266 | 15,000 | 266 |
| 2004-10-04 | 256 | 261 | 256 | 261 | 24,000 | 261 |
| 2004-10-01 | 265 | 265 | 260 | 260 | 31,000 | 260 |
| 2004-09-30 | 260 | 262 | 260 | 262 | 6,000 | 262 |
| 2004-09-29 | 265 | 265 | 260 | 260 | 27,000 | 260 |
| 2004-09-28 | 265 | 265 | 265 | 265 | 17,000 | 265 |
| 2004-09-27 | 266 | 268 | 265 | 265 | 32,000 | 265 |
| 2004-09-24 | 270 | 270 | 268 | 269 | 18,000 | 269 |
| 2004-09-22 | 269 | 270 | 268 | 270 | 9,000 | 270 |
| 2004-09-21 | 269 | 269 | 267 | 267 | 9,000 | 267 |
| 2004-09-17 | 272 | 272 | 268 | 268 | 19,000 | 268 |
| 2004-09-16 | 271 | 272 | 271 | 272 | 15,000 | 272 |
| 2004-09-15 | 280 | 280 | 271 | 271 | 18,000 | 271 |
| 2004-09-14 | 278 | 281 | 277 | 277 | 17,000 | 277 |
| 2004-09-13 | 272 | 283 | 271 | 283 | 37,000 | 283 |
| 2004-09-10 | 272 | 272 | 271 | 271 | 3,000 | 271 |
| 2004-09-09 | 276 | 282 | 275 | 275 | 11,000 | 275 |
| 2004-09-08 | 282 | 283 | 275 | 275 | 48,000 | 275 |
| 2004-09-07 | 267 | 284 | 267 | 282 | 86,000 | 282 |
| 2004-09-06 | 267 | 269 | 263 | 263 | 80,000 | 263 |
| 2004-09-03 | 270 | 270 | 266 | 267 | 25,000 | 267 |
| 2004-09-02 | 267 | 270 | 266 | 267 | 63,000 | 267 |
| 2004-09-01 | 262 | 270 | 262 | 267 | 81,000 | 267 |
| 2004-08-31 | 270 | 270 | 260 | 260 | 62,000 | 260 |
| 2004-08-30 | 278 | 278 | 270 | 270 | 23,000 | 270 |
| 2004-08-27 | 287 | 287 | 280 | 280 | 5,000 | 280 |
| 2004-08-26 | 285 | 289 | 282 | 282 | 8,000 | 282 |
| 2004-08-25 | 276 | 281 | 275 | 280 | 17,000 | 280 |
| 2004-08-24 | 280 | 280 | 277 | 280 | 15,000 | 280 |
| 2004-08-23 | 280 | 280 | 280 | 280 | 4,000 | 280 |
| 2004-08-20 | 280 | 280 | 280 | 280 | 13,000 | 280 |
| 2004-08-19 | 288 | 288 | 280 | 280 | 58,000 | 280 |
| 2004-08-18 | 290 | 290 | 286 | 286 | 20,000 | 286 |
| 2004-08-17 | 292 | 292 | 290 | 290 | 11,000 | 290 |
| 2004-08-16 | 293 | 293 | 290 | 290 | 12,000 | 290 |
| 2004-08-13 | 296 | 296 | 294 | 294 | 13,000 | 294 |
| 2004-08-12 | 295 | 295 | 293 | 293 | 5,000 | 293 |
| 2004-08-11 | 298 | 302 | 298 | 302 | 3,000 | 302 |
| 2004-08-10 | 295 | 295 | 291 | 291 | 20,000 | 291 |
| 2004-08-09 | 290 | 290 | 290 | 290 | 6,000 | 290 |
| 2004-08-06 | 295 | 295 | 293 | 293 | 3,000 | 293 |
| 2004-08-05 | 305 | 305 | 292 | 300 | 24,000 | 300 |
| 2004-08-04 | 300 | 300 | 295 | 300 | 13,000 | 300 |
| 2004-08-03 | 296 | 300 | 295 | 299 | 34,000 | 299 |
| 2004-08-02 | 295 | 304 | 295 | 296 | 20,000 | 296 |
| 2004-07-30 | 291 | 300 | 291 | 300 | 25,000 | 300 |
| 2004-07-29 | 300 | 300 | 291 | 291 | 22,000 | 291 |
| 2004-07-28 | 302 | 302 | 300 | 300 | 7,000 | 300 |
| 2004-07-27 | 315 | 315 | 296 | 297 | 38,000 | 297 |
| 2004-07-26 | 304 | 310 | 304 | 310 | 20,000 | 310 |
| 2004-07-23 | 313 | 313 | 310 | 310 | 22,000 | 310 |
| 2004-07-22 | 310 | 319 | 307 | 319 | 32,000 | 319 |
| 2004-07-21 | 312 | 320 | 311 | 320 | 22,000 | 320 |
| 2004-07-20 | 318 | 320 | 309 | 320 | 16,000 | 320 |
| 2004-07-16 | 315 | 320 | 314 | 320 | 24,000 | 320 |
| 2004-07-15 | 320 | 320 | 310 | 320 | 51,000 | 320 |
| 2004-07-14 | 325 | 325 | 318 | 325 | 95,000 | 325 |
| 2004-07-13 | 323 | 332 | 313 | 327 | 215,000 | 327 |
| 2004-07-12 | 314 | 322 | 309 | 320 | 82,000 | 320 |
| 2004-07-09 | 305 | 314 | 305 | 311 | 52,000 | 311 |
| 2004-07-08 | 314 | 316 | 305 | 312 | 64,000 | 312 |
| 2004-07-07 | 295 | 315 | 290 | 315 | 129,000 | 315 |
| 2004-07-06 | 290 | 312 | 290 | 307 | 138,000 | 307 |
| 2004-07-05 | 290 | 290 | 290 | 290 | 15,000 | 290 |
| 2004-07-02 | 293 | 293 | 289 | 289 | 3,000 | 289 |
| 2004-07-01 | 292 | 296 | 288 | 293 | 14,000 | 293 |
| 2004-06-30 | 296 | 299 | 291 | 293 | 14,000 | 293 |
| 2004-06-29 | 296 | 298 | 295 | 296 | 15,000 | 296 |
| 2004-06-28 | 295 | 300 | 294 | 300 | 6,000 | 300 |
| 2004-06-25 | 298 | 298 | 296 | 296 | 23,000 | 296 |
| 2004-06-24 | 300 | 302 | 300 | 300 | 7,000 | 300 |
| 2004-06-23 | 300 | 300 | 298 | 300 | 29,000 | 300 |
| 2004-06-22 | 299 | 304 | 297 | 300 | 47,000 | 300 |
| 2004-06-21 | 300 | 302 | 296 | 298 | 37,000 | 298 |
| 2004-06-18 | 310 | 310 | 298 | 300 | 83,000 | 300 |
| 2004-06-17 | 306 | 310 | 305 | 310 | 51,000 | 310 |
| 2004-06-16 | 305 | 307 | 305 | 305 | 38,000 | 305 |
| 2004-06-15 | 307 | 307 | 300 | 303 | 28,000 | 303 |
| 2004-06-14 | 299 | 310 | 297 | 308 | 74,000 | 308 |
| 2004-06-11 | 295 | 298 | 295 | 295 | 17,000 | 295 |
| 2004-06-10 | 294 | 294 | 291 | 294 | 11,000 | 294 |
| 2004-06-09 | 295 | 298 | 295 | 298 | 7,000 | 298 |
| 2004-06-08 | 300 | 300 | 294 | 294 | 25,000 | 294 |
| 2004-06-07 | 293 | 299 | 290 | 299 | 26,000 | 299 |
| 2004-06-04 | 296 | 296 | 291 | 291 | 7,000 | 291 |
| 2004-06-03 | 299 | 299 | 291 | 291 | 12,000 | 291 |
| 2004-06-02 | 295 | 298 | 295 | 298 | 5,000 | 298 |
| 2004-06-01 | 290 | 300 | 290 | 300 | 27,000 | 300 |
| 2004-05-31 | 284 | 291 | 282 | 291 | 8,000 | 291 |
| 2004-05-28 | 286 | 286 | 285 | 285 | 23,000 | 285 |
| 2004-05-27 | 288 | 288 | 286 | 286 | 5,000 | 286 |
| 2004-05-26 | 290 | 292 | 286 | 286 | 21,000 | 286 |
| 2004-05-25 | 281 | 290 | 281 | 285 | 65,000 | 285 |
| 2004-05-24 | 302 | 310 | 289 | 293 | 97,000 | 293 |
| 2004-05-21 | 307 | 310 | 300 | 307 | 30,000 | 307 |
| 2004-05-20 | 291 | 312 | 290 | 310 | 89,000 | 310 |
| 2004-05-19 | 298 | 300 | 290 | 300 | 60,000 | 300 |
| 2004-05-18 | 270 | 283 | 262 | 283 | 81,000 | 283 |
| 2004-05-17 | 283 | 283 | 270 | 270 | 100,000 | 270 |
| 2004-05-14 | 294 | 294 | 285 | 285 | 26,000 | 285 |
| 2004-05-13 | 293 | 293 | 285 | 285 | 24,000 | 285 |
| 2004-05-12 | 282 | 297 | 275 | 295 | 81,000 | 295 |
| 2004-05-11 | 280 | 285 | 278 | 284 | 59,000 | 284 |
| 2004-05-10 | 296 | 300 | 282 | 287 | 94,000 | 287 |
| 2004-05-07 | 303 | 311 | 301 | 306 | 42,000 | 306 |
| 2004-05-06 | 319 | 320 | 312 | 312 | 42,000 | 312 |
| 2004-04-30 | 327 | 327 | 321 | 324 | 87,000 | 324 |
| 2004-04-28 | 340 | 340 | 326 | 334 | 131,000 | 334 |
| 2004-04-27 | 340 | 343 | 328 | 343 | 281,000 | 343 |
| 2004-04-26 | 327 | 339 | 323 | 336 | 386,000 | 336 |
| 2004-04-23 | 325 | 327 | 310 | 323 | 441,000 | 323 |
| 2004-04-22 | 310 | 315 | 303 | 315 | 172,000 | 315 |
| 2004-04-21 | 304 | 314 | 300 | 302 | 111,000 | 302 |
| 2004-04-20 | 306 | 310 | 303 | 305 | 36,000 | 305 |
| 2004-04-19 | 317 | 317 | 303 | 309 | 97,000 | 309 |
| 2004-04-16 | 305 | 315 | 300 | 312 | 202,000 | 312 |
| 2004-04-15 | 306 | 310 | 299 | 302 | 143,000 | 302 |
| 2004-04-14 | 299 | 306 | 299 | 306 | 158,000 | 306 |
| 2004-04-13 | 298 | 303 | 297 | 299 | 66,000 | 299 |
| 2004-04-12 | 297 | 299 | 295 | 299 | 22,000 | 299 |
| 2004-04-09 | 297 | 300 | 294 | 299 | 87,000 | 299 |
| 2004-04-08 | 303 | 308 | 297 | 306 | 39,000 | 306 |
| 2004-04-07 | 309 | 309 | 303 | 305 | 95,000 | 305 |
| 2004-04-06 | 309 | 310 | 302 | 308 | 193,000 | 308 |
| 2004-04-05 | 296 | 305 | 295 | 305 | 156,000 | 305 |
| 2004-04-02 | 297 | 298 | 293 | 294 | 69,000 | 294 |
| 2004-04-01 | 295 | 303 | 295 | 298 | 89,000 | 298 |
| 2004-03-31 | 300 | 304 | 295 | 296 | 41,000 | 296 |
| 2004-03-30 | 306 | 306 | 292 | 300 | 65,000 | 300 |
| 2004-03-29 | 298 | 310 | 298 | 304 | 259,000 | 304 |
| 2004-03-26 | 289 | 295 | 288 | 295 | 83,000 | 295 |
| 2004-03-25 | 290 | 290 | 285 | 285 | 41,000 | 285 |
| 2004-03-24 | 288 | 289 | 281 | 289 | 38,000 | 289 |
| 2004-03-23 | 286 | 287 | 280 | 283 | 29,000 | 283 |
| 2004-03-22 | 288 | 290 | 280 | 289 | 74,000 | 289 |
| 2004-03-19 | 290 | 295 | 289 | 290 | 101,000 | 290 |
| 2004-03-18 | 294 | 294 | 286 | 293 | 39,000 | 293 |
| 2004-03-17 | 290 | 290 | 286 | 290 | 28,000 | 290 |
| 2004-03-16 | 290 | 290 | 285 | 285 | 36,000 | 285 |
| 2004-03-15 | 290 | 292 | 287 | 290 | 42,000 | 290 |
| 2004-03-12 | 288 | 293 | 286 | 286 | 61,000 | 286 |
| 2004-03-11 | 285 | 292 | 284 | 292 | 42,000 | 292 |
| 2004-03-10 | 293 | 294 | 277 | 289 | 141,000 | 289 |
| 2004-03-09 | 297 | 305 | 295 | 303 | 334,000 | 303 |
| 2004-03-08 | 282 | 282 | 276 | 282 | 65,000 | 282 |
| 2004-03-05 | 269 | 270 | 265 | 270 | 29,000 | 270 |
| 2004-03-04 | 265 | 275 | 265 | 268 | 25,000 | 268 |
| 2004-03-03 | 266 | 266 | 262 | 265 | 9,000 | 265 |
| 2004-03-02 | 265 | 266 | 261 | 261 | 24,000 | 261 |
| 2004-03-01 | 262 | 265 | 258 | 265 | 28,000 | 265 |
| 2004-02-27 | 266 | 266 | 250 | 263 | 23,000 | 263 |
| 2004-02-26 | 266 | 268 | 265 | 265 | 9,000 | 265 |
| 2004-02-25 | 268 | 268 | 264 | 264 | 19,000 | 264 |
| 2004-02-24 | 270 | 277 | 270 | 270 | 21,000 | 270 |
| 2004-02-23 | 276 | 277 | 268 | 275 | 46,000 | 275 |
| 2004-02-20 | 265 | 268 | 263 | 265 | 21,000 | 265 |
| 2004-02-19 | 274 | 275 | 265 | 270 | 41,000 | 270 |
| 2004-02-18 | 275 | 275 | 270 | 271 | 29,000 | 271 |
| 2004-02-17 | 276 | 278 | 270 | 276 | 21,000 | 276 |
| 2004-02-16 | 279 | 280 | 272 | 278 | 33,000 | 278 |
| 2004-02-13 | 270 | 278 | 268 | 278 | 56,000 | 278 |
| 2004-02-12 | 277 | 277 | 266 | 270 | 56,000 | 270 |
| 2004-02-10 | 276 | 278 | 267 | 267 | 90,000 | 267 |
| 2004-02-09 | 263 | 270 | 262 | 270 | 121,000 | 270 |
| 2004-02-06 | 250 | 258 | 249 | 256 | 31,000 | 256 |
| 2004-02-05 | 242 | 243 | 240 | 243 | 8,000 | 243 |
| 2004-02-04 | 245 | 247 | 245 | 246 | 31,000 | 246 |
| 2004-02-03 | 250 | 252 | 250 | 250 | 16,000 | 250 |
| 2004-02-02 | 250 | 255 | 245 | 253 | 13,000 | 253 |
| 2004-01-30 | 242 | 247 | 241 | 245 | 16,000 | 245 |
| 2004-01-29 | 248 | 248 | 238 | 239 | 36,000 | 239 |
| 2004-01-28 | 256 | 256 | 250 | 250 | 46,000 | 250 |
| 2004-01-27 | 262 | 263 | 262 | 263 | 17,000 | 263 |
| 2004-01-26 | 258 | 262 | 257 | 258 | 9,000 | 258 |
| 2004-01-23 | 258 | 266 | 256 | 258 | 62,000 | 258 |
| 2004-01-22 | 253 | 259 | 253 | 258 | 27,000 | 258 |
| 2004-01-21 | 255 | 255 | 251 | 254 | 11,000 | 254 |
| 2004-01-20 | 255 | 261 | 255 | 257 | 26,000 | 257 |
| 2004-01-19 | 257 | 261 | 256 | 257 | 50,000 | 257 |
| 2004-01-16 | 257 | 262 | 255 | 260 | 20,000 | 260 |
| 2004-01-15 | 259 | 263 | 256 | 262 | 30,000 | 262 |
| 2004-01-14 | 257 | 257 | 253 | 257 | 27,000 | 257 |
| 2004-01-13 | 267 | 270 | 257 | 258 | 58,000 | 258 |
| 2004-01-09 | 280 | 287 | 261 | 270 | 272,000 | 270 |
| 2004-01-08 | 227 | 268 | 227 | 267 | 133,000 | 267 |
| 2004-01-07 | 220 | 225 | 220 | 224 | 17,000 | 224 |
| 2004-01-06 | 228 | 232 | 218 | 218 | 47,000 | 218 |
| 2004-01-05 | 229 | 229 | 222 | 226 | 31,000 | 226 |
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
