6994 (株)指月電機製作所 の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 433 | 437 | 432 | 434 | 30,000 | 434 |
| 2005-12-29 | 436 | 437 | 432 | 437 | 46,000 | 437 |
| 2005-12-28 | 432 | 434 | 430 | 432 | 31,000 | 432 |
| 2005-12-27 | 433 | 435 | 425 | 432 | 56,000 | 432 |
| 2005-12-26 | 435 | 435 | 423 | 423 | 41,000 | 423 |
| 2005-12-22 | 432 | 436 | 423 | 436 | 88,000 | 436 |
| 2005-12-21 | 435 | 435 | 429 | 432 | 36,000 | 432 |
| 2005-12-20 | 428 | 435 | 428 | 435 | 59,000 | 435 |
| 2005-12-19 | 430 | 437 | 427 | 430 | 43,000 | 430 |
| 2005-12-16 | 436 | 437 | 429 | 434 | 97,000 | 434 |
| 2005-12-15 | 427 | 447 | 425 | 439 | 251,000 | 439 |
| 2005-12-14 | 417 | 432 | 416 | 423 | 232,000 | 423 |
| 2005-12-13 | 415 | 415 | 408 | 413 | 36,000 | 413 |
| 2005-12-12 | 409 | 415 | 405 | 415 | 54,000 | 415 |
| 2005-12-09 | 398 | 409 | 398 | 409 | 68,000 | 409 |
| 2005-12-08 | 409 | 409 | 395 | 396 | 97,000 | 396 |
| 2005-12-07 | 400 | 410 | 400 | 407 | 73,000 | 407 |
| 2005-12-06 | 414 | 414 | 404 | 404 | 88,000 | 404 |
| 2005-12-05 | 410 | 415 | 404 | 409 | 148,000 | 409 |
| 2005-12-02 | 413 | 413 | 406 | 406 | 83,000 | 406 |
| 2005-12-01 | 412 | 413 | 405 | 413 | 110,000 | 413 |
| 2005-11-30 | 419 | 419 | 408 | 412 | 104,000 | 412 |
| 2005-11-29 | 418 | 419 | 408 | 419 | 101,000 | 419 |
| 2005-11-28 | 410 | 417 | 409 | 415 | 129,000 | 415 |
| 2005-11-25 | 410 | 410 | 406 | 408 | 84,000 | 408 |
| 2005-11-24 | 415 | 415 | 406 | 406 | 84,000 | 406 |
| 2005-11-22 | 409 | 410 | 402 | 408 | 37,000 | 408 |
| 2005-11-21 | 408 | 416 | 406 | 406 | 86,000 | 406 |
| 2005-11-18 | 411 | 411 | 407 | 407 | 38,000 | 407 |
| 2005-11-17 | 411 | 411 | 410 | 411 | 36,000 | 411 |
| 2005-11-16 | 411 | 412 | 407 | 412 | 67,000 | 412 |
| 2005-11-15 | 415 | 415 | 411 | 412 | 67,000 | 412 |
| 2005-11-14 | 425 | 429 | 410 | 410 | 169,000 | 410 |
| 2005-11-11 | 406 | 439 | 405 | 419 | 496,000 | 419 |
| 2005-11-10 | 405 | 410 | 390 | 406 | 141,000 | 406 |
| 2005-11-09 | 400 | 410 | 399 | 404 | 199,000 | 404 |
| 2005-11-08 | 391 | 399 | 388 | 397 | 110,000 | 397 |
| 2005-11-07 | 392 | 392 | 388 | 388 | 27,000 | 388 |
| 2005-11-04 | 388 | 392 | 384 | 392 | 48,000 | 392 |
| 2005-11-02 | 392 | 395 | 387 | 387 | 34,000 | 387 |
| 2005-11-01 | 391 | 392 | 390 | 392 | 23,000 | 392 |
| 2005-10-31 | 392 | 393 | 390 | 392 | 25,000 | 392 |
| 2005-10-28 | 390 | 393 | 385 | 392 | 55,000 | 392 |
| 2005-10-27 | 386 | 394 | 385 | 393 | 55,000 | 393 |
| 2005-10-26 | 389 | 389 | 385 | 385 | 31,000 | 385 |
| 2005-10-25 | 390 | 390 | 386 | 389 | 37,000 | 389 |
| 2005-10-24 | 390 | 391 | 387 | 391 | 54,000 | 391 |
| 2005-10-21 | 383 | 387 | 380 | 387 | 39,000 | 387 |
| 2005-10-20 | 379 | 390 | 379 | 384 | 87,000 | 384 |
| 2005-10-19 | 374 | 378 | 370 | 378 | 116,000 | 378 |
| 2005-10-18 | 388 | 389 | 373 | 374 | 114,000 | 374 |
| 2005-10-17 | 393 | 394 | 385 | 385 | 44,000 | 385 |
| 2005-10-14 | 393 | 393 | 384 | 389 | 39,000 | 389 |
| 2005-10-13 | 385 | 392 | 382 | 389 | 45,000 | 389 |
| 2005-10-12 | 388 | 390 | 385 | 385 | 55,000 | 385 |
| 2005-10-11 | 394 | 396 | 393 | 393 | 56,000 | 393 |
| 2005-10-07 | 392 | 397 | 384 | 397 | 198,000 | 397 |
| 2005-10-06 | 380 | 392 | 380 | 392 | 118,000 | 392 |
| 2005-10-05 | 389 | 392 | 385 | 391 | 115,000 | 391 |
| 2005-10-04 | 380 | 397 | 379 | 386 | 324,000 | 386 |
| 2005-10-03 | 367 | 380 | 360 | 380 | 176,000 | 380 |
| 2005-09-30 | 360 | 370 | 360 | 366 | 65,000 | 366 |
| 2005-09-29 | 361 | 361 | 355 | 360 | 22,000 | 360 |
| 2005-09-28 | 360 | 362 | 350 | 359 | 29,000 | 359 |
| 2005-09-27 | 364 | 364 | 350 | 360 | 53,000 | 360 |
| 2005-09-26 | 369 | 369 | 366 | 366 | 19,000 | 366 |
| 2005-09-22 | 367 | 372 | 366 | 366 | 38,000 | 366 |
| 2005-09-21 | 366 | 370 | 366 | 368 | 68,000 | 368 |
| 2005-09-20 | 370 | 370 | 364 | 367 | 50,000 | 367 |
| 2005-09-16 | 366 | 369 | 365 | 369 | 25,000 | 369 |
| 2005-09-15 | 365 | 373 | 364 | 371 | 119,000 | 371 |
| 2005-09-14 | 360 | 374 | 358 | 366 | 133,000 | 366 |
| 2005-09-13 | 360 | 360 | 356 | 357 | 36,000 | 357 |
| 2005-09-12 | 365 | 365 | 356 | 362 | 55,000 | 362 |
| 2005-09-09 | 354 | 358 | 354 | 356 | 13,000 | 356 |
| 2005-09-08 | 355 | 355 | 355 | 355 | 9,000 | 355 |
| 2005-09-07 | 361 | 365 | 357 | 360 | 47,000 | 360 |
| 2005-09-06 | 360 | 365 | 359 | 360 | 56,000 | 360 |
| 2005-09-05 | 355 | 360 | 353 | 356 | 33,000 | 356 |
| 2005-09-02 | 354 | 357 | 353 | 353 | 22,000 | 353 |
| 2005-09-01 | 358 | 358 | 350 | 354 | 13,000 | 354 |
| 2005-08-31 | 361 | 361 | 348 | 350 | 33,000 | 350 |
| 2005-08-30 | 359 | 359 | 356 | 356 | 5,000 | 356 |
| 2005-08-29 | 362 | 362 | 360 | 360 | 26,000 | 360 |
| 2005-08-26 | 362 | 368 | 360 | 363 | 69,000 | 363 |
| 2005-08-25 | 369 | 369 | 363 | 363 | 30,000 | 363 |
| 2005-08-24 | 362 | 367 | 362 | 362 | 6,000 | 362 |
| 2005-08-23 | 362 | 366 | 360 | 364 | 25,000 | 364 |
| 2005-08-22 | 369 | 369 | 361 | 361 | 47,000 | 361 |
| 2005-08-19 | 365 | 370 | 365 | 370 | 39,000 | 370 |
| 2005-08-18 | 367 | 367 | 365 | 365 | 5,000 | 365 |
| 2005-08-17 | 365 | 370 | 364 | 370 | 41,000 | 370 |
| 2005-08-16 | 373 | 373 | 363 | 363 | 25,000 | 363 |
| 2005-08-15 | 369 | 372 | 368 | 369 | 69,000 | 369 |
| 2005-08-12 | 360 | 374 | 360 | 366 | 153,000 | 366 |
| 2005-08-11 | 360 | 360 | 352 | 353 | 19,000 | 353 |
| 2005-08-10 | 358 | 362 | 358 | 358 | 26,000 | 358 |
| 2005-08-09 | 353 | 356 | 346 | 356 | 43,000 | 356 |
| 2005-08-08 | 340 | 350 | 340 | 349 | 13,000 | 349 |
| 2005-08-05 | 350 | 352 | 346 | 346 | 24,000 | 346 |
| 2005-08-04 | 354 | 354 | 345 | 350 | 77,000 | 350 |
| 2005-08-03 | 353 | 359 | 352 | 354 | 25,000 | 354 |
| 2005-08-02 | 359 | 362 | 355 | 355 | 65,000 | 355 |
| 2005-08-01 | 362 | 364 | 359 | 359 | 39,000 | 359 |
| 2005-07-29 | 365 | 370 | 357 | 362 | 49,000 | 362 |
| 2005-07-28 | 378 | 379 | 366 | 366 | 112,000 | 366 |
| 2005-07-27 | 390 | 398 | 380 | 385 | 441,000 | 385 |
| 2005-07-26 | 360 | 375 | 360 | 375 | 112,000 | 375 |
| 2005-07-25 | 355 | 364 | 355 | 364 | 25,000 | 364 |
| 2005-07-22 | 358 | 368 | 357 | 357 | 158,000 | 357 |
| 2005-07-21 | 351 | 357 | 350 | 356 | 40,000 | 356 |
| 2005-07-20 | 350 | 358 | 348 | 350 | 88,000 | 350 |
| 2005-07-19 | 345 | 352 | 345 | 351 | 26,000 | 351 |
| 2005-07-15 | 352 | 355 | 350 | 350 | 70,000 | 350 |
| 2005-07-14 | 343 | 350 | 340 | 349 | 63,000 | 349 |
| 2005-07-13 | 336 | 342 | 336 | 341 | 24,000 | 341 |
| 2005-07-12 | 338 | 342 | 333 | 340 | 19,000 | 340 |
| 2005-07-11 | 345 | 345 | 337 | 343 | 27,000 | 343 |
| 2005-07-08 | 337 | 345 | 337 | 343 | 40,000 | 343 |
| 2005-07-07 | 342 | 342 | 330 | 342 | 20,000 | 342 |
| 2005-07-06 | 347 | 347 | 344 | 346 | 37,000 | 346 |
| 2005-07-05 | 353 | 355 | 347 | 347 | 15,000 | 347 |
| 2005-07-04 | 345 | 354 | 345 | 354 | 55,000 | 354 |
| 2005-07-01 | 340 | 352 | 340 | 350 | 48,000 | 350 |
| 2005-06-30 | 341 | 343 | 331 | 340 | 107,000 | 340 |
| 2005-06-29 | 345 | 346 | 343 | 344 | 80,000 | 344 |
| 2005-06-28 | 345 | 348 | 341 | 345 | 49,000 | 345 |
| 2005-06-27 | 346 | 347 | 337 | 347 | 36,000 | 347 |
| 2005-06-24 | 348 | 348 | 343 | 346 | 39,000 | 346 |
| 2005-06-23 | 344 | 353 | 340 | 353 | 54,000 | 353 |
| 2005-06-22 | 347 | 352 | 345 | 346 | 66,000 | 346 |
| 2005-06-21 | 348 | 352 | 348 | 350 | 14,000 | 350 |
| 2005-06-20 | 360 | 360 | 346 | 354 | 45,000 | 354 |
| 2005-06-17 | 355 | 356 | 344 | 350 | 56,000 | 350 |
| 2005-06-16 | 347 | 361 | 345 | 357 | 256,000 | 357 |
| 2005-06-15 | 345 | 347 | 343 | 345 | 57,000 | 345 |
| 2005-06-14 | 339 | 346 | 339 | 343 | 50,000 | 343 |
| 2005-06-13 | 338 | 339 | 333 | 339 | 30,000 | 339 |
| 2005-06-10 | 330 | 337 | 330 | 337 | 39,000 | 337 |
| 2005-06-09 | 332 | 335 | 332 | 334 | 23,000 | 334 |
| 2005-06-08 | 329 | 340 | 325 | 335 | 103,000 | 335 |
| 2005-06-07 | 333 | 337 | 331 | 334 | 70,000 | 334 |
| 2005-06-06 | 330 | 339 | 329 | 337 | 156,000 | 337 |
| 2005-06-03 | 317 | 345 | 317 | 337 | 367,000 | 337 |
| 2005-06-02 | 300 | 317 | 296 | 312 | 200,000 | 312 |
| 2005-06-01 | 290 | 304 | 290 | 300 | 77,000 | 300 |
| 2005-05-31 | 295 | 295 | 289 | 292 | 110,000 | 292 |
| 2005-05-30 | 291 | 296 | 291 | 294 | 86,000 | 294 |
| 2005-05-27 | 295 | 295 | 289 | 295 | 42,000 | 295 |
| 2005-05-26 | 290 | 296 | 287 | 296 | 40,000 | 296 |
| 2005-05-25 | 304 | 304 | 290 | 290 | 74,000 | 290 |
| 2005-05-24 | 309 | 315 | 304 | 304 | 80,000 | 304 |
| 2005-05-23 | 347 | 347 | 314 | 314 | 98,000 | 314 |
| 2005-05-20 | 342 | 348 | 342 | 345 | 17,000 | 345 |
| 2005-05-19 | 345 | 350 | 335 | 341 | 51,000 | 341 |
| 2005-05-18 | 341 | 341 | 340 | 341 | 19,000 | 341 |
| 2005-05-17 | 347 | 354 | 332 | 340 | 75,000 | 340 |
| 2005-05-16 | 356 | 360 | 350 | 350 | 56,000 | 350 |
| 2005-05-13 | 370 | 371 | 358 | 358 | 79,000 | 358 |
| 2005-05-12 | 373 | 374 | 365 | 365 | 81,000 | 365 |
| 2005-05-11 | 362 | 385 | 361 | 374 | 264,000 | 374 |
| 2005-05-10 | 361 | 365 | 358 | 362 | 102,000 | 362 |
| 2005-05-09 | 355 | 357 | 349 | 357 | 61,000 | 357 |
| 2005-05-06 | 350 | 353 | 349 | 350 | 18,000 | 350 |
| 2005-05-02 | 356 | 356 | 345 | 347 | 16,000 | 347 |
| 2005-04-28 | 340 | 350 | 338 | 350 | 71,000 | 350 |
| 2005-04-27 | 347 | 347 | 341 | 341 | 35,000 | 341 |
| 2005-04-26 | 349 | 349 | 347 | 347 | 5,000 | 347 |
| 2005-04-25 | 345 | 348 | 341 | 347 | 23,000 | 347 |
| 2005-04-22 | 350 | 350 | 342 | 349 | 54,000 | 349 |
| 2005-04-21 | 341 | 343 | 340 | 342 | 50,000 | 342 |
| 2005-04-20 | 357 | 357 | 349 | 350 | 71,000 | 350 |
| 2005-04-19 | 340 | 350 | 339 | 350 | 61,000 | 350 |
| 2005-04-18 | 336 | 339 | 331 | 336 | 125,000 | 336 |
| 2005-04-15 | 348 | 353 | 347 | 350 | 91,000 | 350 |
| 2005-04-14 | 348 | 356 | 345 | 356 | 88,000 | 356 |
| 2005-04-13 | 351 | 355 | 348 | 351 | 58,000 | 351 |
| 2005-04-12 | 361 | 363 | 348 | 351 | 102,000 | 351 |
| 2005-04-11 | 362 | 367 | 359 | 364 | 115,000 | 364 |
| 2005-04-08 | 367 | 373 | 366 | 370 | 112,000 | 370 |
| 2005-04-07 | 374 | 374 | 362 | 370 | 201,000 | 370 |
| 2005-04-06 | 360 | 384 | 360 | 370 | 602,000 | 370 |
| 2005-04-05 | 361 | 361 | 351 | 357 | 163,000 | 357 |
| 2005-04-04 | 349 | 367 | 349 | 358 | 402,000 | 358 |
| 2005-04-01 | 339 | 358 | 337 | 349 | 303,000 | 349 |
| 2005-03-31 | 331 | 340 | 331 | 339 | 58,000 | 339 |
| 2005-03-30 | 326 | 335 | 322 | 331 | 74,000 | 331 |
| 2005-03-29 | 327 | 330 | 321 | 326 | 42,000 | 326 |
| 2005-03-28 | 326 | 331 | 326 | 326 | 28,000 | 326 |
| 2005-03-25 | 344 | 345 | 333 | 333 | 92,000 | 333 |
| 2005-03-24 | 343 | 345 | 335 | 343 | 81,000 | 343 |
| 2005-03-23 | 345 | 345 | 339 | 343 | 116,000 | 343 |
| 2005-03-22 | 341 | 345 | 341 | 345 | 141,000 | 345 |
| 2005-03-18 | 330 | 346 | 330 | 340 | 320,000 | 340 |
| 2005-03-17 | 327 | 333 | 325 | 325 | 72,000 | 325 |
| 2005-03-16 | 332 | 334 | 327 | 331 | 40,000 | 331 |
| 2005-03-15 | 337 | 340 | 331 | 331 | 74,000 | 331 |
| 2005-03-14 | 335 | 338 | 334 | 337 | 84,000 | 337 |
| 2005-03-11 | 331 | 335 | 330 | 335 | 245,000 | 335 |
| 2005-03-10 | 325 | 332 | 325 | 330 | 84,000 | 330 |
| 2005-03-09 | 325 | 327 | 324 | 326 | 55,000 | 326 |
| 2005-03-08 | 331 | 332 | 323 | 325 | 71,000 | 325 |
| 2005-03-07 | 335 | 336 | 332 | 333 | 82,000 | 333 |
| 2005-03-04 | 330 | 334 | 327 | 334 | 151,000 | 334 |
| 2005-03-03 | 330 | 337 | 326 | 331 | 435,000 | 331 |
| 2005-03-02 | 318 | 328 | 317 | 325 | 292,000 | 325 |
| 2005-03-01 | 311 | 316 | 309 | 313 | 203,000 | 313 |
| 2005-02-28 | 315 | 316 | 310 | 316 | 118,000 | 316 |
| 2005-02-25 | 312 | 313 | 308 | 312 | 62,000 | 312 |
| 2005-02-24 | 313 | 313 | 307 | 307 | 68,000 | 307 |
| 2005-02-23 | 302 | 314 | 300 | 313 | 93,000 | 313 |
| 2005-02-22 | 307 | 307 | 299 | 303 | 79,000 | 303 |
| 2005-02-21 | 310 | 310 | 305 | 307 | 77,000 | 307 |
| 2005-02-18 | 306 | 308 | 302 | 307 | 87,000 | 307 |
| 2005-02-17 | 308 | 308 | 305 | 305 | 34,000 | 305 |
| 2005-02-16 | 311 | 313 | 308 | 308 | 36,000 | 308 |
| 2005-02-15 | 308 | 308 | 305 | 306 | 32,000 | 306 |
| 2005-02-14 | 310 | 313 | 303 | 303 | 54,000 | 303 |
| 2005-02-10 | 310 | 312 | 306 | 312 | 19,000 | 312 |
| 2005-02-09 | 309 | 315 | 308 | 311 | 25,000 | 311 |
| 2005-02-08 | 318 | 318 | 307 | 312 | 39,000 | 312 |
| 2005-02-07 | 321 | 322 | 312 | 318 | 139,000 | 318 |
| 2005-02-04 | 298 | 323 | 298 | 322 | 433,000 | 322 |
| 2005-02-03 | 297 | 298 | 297 | 298 | 47,000 | 298 |
| 2005-02-02 | 298 | 300 | 297 | 298 | 61,000 | 298 |
| 2005-02-01 | 298 | 300 | 292 | 297 | 36,000 | 297 |
| 2005-01-31 | 294 | 298 | 290 | 297 | 67,000 | 297 |
| 2005-01-28 | 296 | 296 | 293 | 294 | 20,000 | 294 |
| 2005-01-27 | 300 | 303 | 296 | 297 | 91,000 | 297 |
| 2005-01-26 | 285 | 295 | 285 | 294 | 69,000 | 294 |
| 2005-01-25 | 285 | 285 | 283 | 283 | 24,000 | 283 |
| 2005-01-24 | 284 | 286 | 283 | 285 | 13,000 | 285 |
| 2005-01-21 | 285 | 286 | 284 | 284 | 21,000 | 284 |
| 2005-01-20 | 287 | 287 | 286 | 286 | 10,000 | 286 |
| 2005-01-19 | 288 | 291 | 287 | 288 | 63,000 | 288 |
| 2005-01-18 | 290 | 290 | 285 | 286 | 33,000 | 286 |
| 2005-01-17 | 291 | 291 | 285 | 288 | 47,000 | 288 |
| 2005-01-14 | 294 | 294 | 288 | 291 | 34,000 | 291 |
| 2005-01-13 | 293 | 298 | 293 | 295 | 61,000 | 295 |
| 2005-01-12 | 293 | 293 | 291 | 293 | 24,000 | 293 |
| 2005-01-11 | 290 | 296 | 290 | 293 | 50,000 | 293 |
| 2005-01-07 | 286 | 290 | 286 | 288 | 39,000 | 288 |
| 2005-01-06 | 284 | 287 | 281 | 286 | 25,000 | 286 |
| 2005-01-05 | 283 | 285 | 283 | 284 | 21,000 | 284 |
| 2005-01-04 | 280 | 284 | 280 | 282 | 19,000 | 282 |
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
