6994 (株)指月電機製作所 の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 454 | 458 | 451 | 458 | 7,000 | 458 |
| 2006-12-28 | 455 | 459 | 452 | 456 | 12,000 | 456 |
| 2006-12-27 | 455 | 460 | 444 | 460 | 35,000 | 460 |
| 2006-12-26 | 432 | 435 | 432 | 435 | 17,000 | 435 |
| 2006-12-25 | 430 | 432 | 428 | 430 | 15,000 | 430 |
| 2006-12-22 | 434 | 435 | 430 | 430 | 25,000 | 430 |
| 2006-12-21 | 435 | 436 | 434 | 435 | 16,000 | 435 |
| 2006-12-20 | 429 | 435 | 429 | 435 | 3,000 | 435 |
| 2006-12-19 | 437 | 437 | 428 | 428 | 50,000 | 428 |
| 2006-12-18 | 440 | 448 | 440 | 442 | 26,000 | 442 |
| 2006-12-15 | 447 | 447 | 444 | 446 | 33,000 | 446 |
| 2006-12-14 | 441 | 443 | 441 | 442 | 13,000 | 442 |
| 2006-12-13 | 444 | 445 | 443 | 444 | 36,000 | 444 |
| 2006-12-12 | 435 | 440 | 434 | 434 | 31,000 | 434 |
| 2006-12-11 | 430 | 432 | 428 | 432 | 29,000 | 432 |
| 2006-12-08 | 435 | 439 | 431 | 435 | 33,000 | 435 |
| 2006-12-07 | 445 | 449 | 445 | 445 | 47,000 | 445 |
| 2006-12-06 | 460 | 460 | 452 | 452 | 25,000 | 452 |
| 2006-12-05 | 461 | 461 | 460 | 460 | 6,000 | 460 |
| 2006-12-04 | 462 | 464 | 461 | 461 | 16,000 | 461 |
| 2006-12-01 | 471 | 471 | 461 | 465 | 52,000 | 465 |
| 2006-11-30 | 465 | 485 | 465 | 485 | 25,000 | 485 |
| 2006-11-29 | 471 | 471 | 466 | 470 | 6,000 | 470 |
| 2006-11-28 | 461 | 471 | 461 | 471 | 8,000 | 471 |
| 2006-11-27 | 469 | 469 | 469 | 469 | 5,000 | 469 |
| 2006-11-24 | 463 | 470 | 463 | 464 | 10,000 | 464 |
| 2006-11-22 | 468 | 472 | 468 | 472 | 3,000 | 472 |
| 2006-11-21 | 463 | 472 | 461 | 463 | 12,000 | 463 |
| 2006-11-20 | 478 | 478 | 463 | 473 | 17,000 | 473 |
| 2006-11-17 | 463 | 463 | 463 | 463 | 4,000 | 463 |
| 2006-11-16 | 462 | 465 | 459 | 459 | 17,000 | 459 |
| 2006-11-15 | 462 | 463 | 458 | 459 | 24,000 | 459 |
| 2006-11-14 | 457 | 458 | 448 | 458 | 34,000 | 458 |
| 2006-11-13 | 464 | 464 | 454 | 455 | 16,000 | 455 |
| 2006-11-10 | 475 | 475 | 460 | 465 | 25,000 | 465 |
| 2006-11-09 | 495 | 495 | 480 | 480 | 25,000 | 480 |
| 2006-11-08 | 493 | 501 | 486 | 493 | 45,000 | 493 |
| 2006-11-07 | 495 | 500 | 495 | 497 | 12,000 | 497 |
| 2006-11-06 | 500 | 500 | 500 | 500 | 4,000 | 500 |
| 2006-11-02 | 501 | 502 | 501 | 501 | 10,000 | 501 |
| 2006-10-31 | 502 | 510 | 501 | 510 | 15,000 | 510 |
| 2006-10-30 | 503 | 503 | 502 | 502 | 7,000 | 502 |
| 2006-10-27 | 509 | 509 | 502 | 503 | 58,000 | 503 |
| 2006-10-26 | 506 | 506 | 501 | 503 | 59,000 | 503 |
| 2006-10-25 | 508 | 508 | 504 | 504 | 37,000 | 504 |
| 2006-10-24 | 507 | 510 | 507 | 508 | 33,000 | 508 |
| 2006-10-23 | 505 | 508 | 504 | 508 | 34,000 | 508 |
| 2006-10-20 | 506 | 508 | 504 | 508 | 24,000 | 508 |
| 2006-10-19 | 511 | 511 | 501 | 508 | 121,000 | 508 |
| 2006-10-18 | 509 | 515 | 509 | 515 | 31,000 | 515 |
| 2006-10-17 | 510 | 511 | 510 | 510 | 12,000 | 510 |
| 2006-10-16 | 512 | 516 | 510 | 510 | 23,000 | 510 |
| 2006-10-13 | 508 | 510 | 505 | 506 | 78,000 | 506 |
| 2006-10-12 | 523 | 523 | 510 | 511 | 54,000 | 511 |
| 2006-10-11 | 525 | 527 | 523 | 523 | 51,000 | 523 |
| 2006-10-10 | 533 | 533 | 527 | 527 | 43,000 | 527 |
| 2006-10-06 | 543 | 543 | 533 | 533 | 29,000 | 533 |
| 2006-10-05 | 549 | 555 | 543 | 543 | 56,000 | 543 |
| 2006-10-04 | 555 | 555 | 547 | 550 | 28,000 | 550 |
| 2006-10-03 | 550 | 550 | 549 | 549 | 31,000 | 549 |
| 2006-10-02 | 545 | 550 | 544 | 550 | 59,000 | 550 |
| 2006-09-29 | 532 | 540 | 532 | 539 | 25,000 | 539 |
| 2006-09-28 | 533 | 537 | 533 | 537 | 11,000 | 537 |
| 2006-09-27 | 531 | 535 | 530 | 531 | 60,000 | 531 |
| 2006-09-26 | 530 | 531 | 530 | 531 | 18,000 | 531 |
| 2006-09-25 | 537 | 538 | 530 | 534 | 35,000 | 534 |
| 2006-09-22 | 533 | 535 | 525 | 525 | 41,000 | 525 |
| 2006-09-21 | 522 | 535 | 522 | 535 | 26,000 | 535 |
| 2006-09-20 | 519 | 525 | 519 | 525 | 11,000 | 525 |
| 2006-09-19 | 529 | 530 | 520 | 521 | 29,000 | 521 |
| 2006-09-15 | 517 | 525 | 517 | 525 | 16,000 | 525 |
| 2006-09-14 | 515 | 523 | 515 | 517 | 28,000 | 517 |
| 2006-09-13 | 516 | 516 | 515 | 515 | 2,000 | 515 |
| 2006-09-12 | 513 | 514 | 513 | 514 | 2,000 | 514 |
| 2006-09-11 | 518 | 518 | 512 | 518 | 17,000 | 518 |
| 2006-09-08 | 515 | 518 | 515 | 518 | 2,000 | 518 |
| 2006-09-07 | 517 | 518 | 515 | 518 | 7,000 | 518 |
| 2006-09-06 | 512 | 518 | 511 | 518 | 16,000 | 518 |
| 2006-09-05 | 514 | 517 | 514 | 514 | 11,000 | 514 |
| 2006-09-04 | 513 | 522 | 513 | 522 | 3,000 | 522 |
| 2006-09-01 | 515 | 522 | 510 | 522 | 19,000 | 522 |
| 2006-08-31 | 514 | 522 | 513 | 517 | 14,000 | 517 |
| 2006-08-30 | 510 | 520 | 510 | 513 | 13,000 | 513 |
| 2006-08-29 | 512 | 518 | 510 | 513 | 14,000 | 513 |
| 2006-08-28 | 511 | 515 | 510 | 515 | 11,000 | 515 |
| 2006-08-25 | 530 | 530 | 520 | 520 | 18,000 | 520 |
| 2006-08-24 | 524 | 524 | 506 | 524 | 20,000 | 524 |
| 2006-08-23 | 527 | 530 | 524 | 524 | 23,000 | 524 |
| 2006-08-22 | 530 | 530 | 520 | 529 | 25,000 | 529 |
| 2006-08-21 | 505 | 530 | 505 | 530 | 30,000 | 530 |
| 2006-08-18 | 510 | 510 | 503 | 503 | 30,000 | 503 |
| 2006-08-17 | 510 | 510 | 505 | 506 | 8,000 | 506 |
| 2006-08-16 | 504 | 508 | 504 | 506 | 5,000 | 506 |
| 2006-08-15 | 501 | 510 | 501 | 510 | 19,000 | 510 |
| 2006-08-14 | 504 | 509 | 502 | 502 | 10,000 | 502 |
| 2006-08-11 | 503 | 503 | 501 | 503 | 11,000 | 503 |
| 2006-08-10 | 507 | 507 | 503 | 503 | 3,000 | 503 |
| 2006-08-09 | 508 | 509 | 501 | 501 | 16,000 | 501 |
| 2006-08-08 | 502 | 502 | 502 | 502 | 3,000 | 502 |
| 2006-08-07 | 502 | 502 | 501 | 501 | 2,000 | 501 |
| 2006-08-04 | 508 | 510 | 505 | 509 | 21,000 | 509 |
| 2006-08-03 | 502 | 507 | 500 | 507 | 14,000 | 507 |
| 2006-08-02 | 499 | 500 | 499 | 500 | 19,000 | 500 |
| 2006-08-01 | 501 | 501 | 499 | 499 | 21,000 | 499 |
| 2006-07-31 | 504 | 508 | 498 | 500 | 23,000 | 500 |
| 2006-07-28 | 499 | 514 | 495 | 514 | 47,000 | 514 |
| 2006-07-27 | 510 | 510 | 500 | 509 | 62,000 | 509 |
| 2006-07-26 | 502 | 504 | 500 | 500 | 18,000 | 500 |
| 2006-07-25 | 508 | 509 | 500 | 509 | 18,000 | 509 |
| 2006-07-24 | 508 | 508 | 497 | 508 | 26,000 | 508 |
| 2006-07-21 | 496 | 506 | 490 | 506 | 25,000 | 506 |
| 2006-07-20 | 499 | 502 | 496 | 500 | 7,000 | 500 |
| 2006-07-19 | 483 | 499 | 483 | 499 | 34,000 | 499 |
| 2006-07-18 | 492 | 504 | 492 | 493 | 24,000 | 493 |
| 2006-07-14 | 512 | 512 | 503 | 510 | 20,000 | 510 |
| 2006-07-13 | 490 | 510 | 490 | 510 | 24,000 | 510 |
| 2006-07-12 | 496 | 510 | 495 | 505 | 24,000 | 505 |
| 2006-07-11 | 490 | 499 | 490 | 498 | 5,000 | 498 |
| 2006-07-10 | 484 | 489 | 482 | 489 | 7,000 | 489 |
| 2006-07-07 | 498 | 504 | 498 | 504 | 15,000 | 504 |
| 2006-07-06 | 493 | 495 | 491 | 495 | 11,000 | 495 |
| 2006-07-05 | 491 | 495 | 490 | 495 | 7,000 | 495 |
| 2006-07-04 | 501 | 501 | 495 | 495 | 23,000 | 495 |
| 2006-07-03 | 501 | 502 | 501 | 501 | 4,000 | 501 |
| 2006-06-30 | 505 | 509 | 502 | 503 | 6,000 | 503 |
| 2006-06-29 | 495 | 510 | 495 | 503 | 24,000 | 503 |
| 2006-06-28 | 502 | 505 | 495 | 495 | 4,000 | 495 |
| 2006-06-27 | 502 | 510 | 500 | 505 | 30,000 | 505 |
| 2006-06-26 | 502 | 510 | 500 | 502 | 24,000 | 502 |
| 2006-06-23 | 501 | 510 | 497 | 510 | 21,000 | 510 |
| 2006-06-22 | 498 | 510 | 493 | 509 | 30,000 | 509 |
| 2006-06-21 | 501 | 501 | 500 | 500 | 2,000 | 500 |
| 2006-06-20 | 501 | 510 | 500 | 500 | 17,000 | 500 |
| 2006-06-19 | 505 | 509 | 495 | 495 | 14,000 | 495 |
| 2006-06-16 | 499 | 520 | 499 | 504 | 67,000 | 504 |
| 2006-06-15 | 500 | 505 | 500 | 505 | 32,000 | 505 |
| 2006-06-14 | 473 | 500 | 472 | 488 | 24,000 | 488 |
| 2006-06-13 | 476 | 484 | 474 | 483 | 17,000 | 483 |
| 2006-06-12 | 471 | 480 | 470 | 472 | 32,000 | 472 |
| 2006-06-09 | 477 | 477 | 463 | 470 | 19,000 | 470 |
| 2006-06-08 | 468 | 468 | 448 | 453 | 40,000 | 453 |
| 2006-06-07 | 480 | 480 | 470 | 475 | 34,000 | 475 |
| 2006-06-06 | 472 | 488 | 472 | 481 | 41,000 | 481 |
| 2006-06-05 | 490 | 490 | 480 | 485 | 11,000 | 485 |
| 2006-06-02 | 500 | 500 | 490 | 490 | 35,000 | 490 |
| 2006-06-01 | 492 | 495 | 485 | 495 | 24,000 | 495 |
| 2006-05-31 | 495 | 498 | 490 | 490 | 36,000 | 490 |
| 2006-05-30 | 491 | 504 | 490 | 500 | 31,000 | 500 |
| 2006-05-29 | 490 | 497 | 490 | 490 | 53,000 | 490 |
| 2006-05-26 | 486 | 487 | 480 | 485 | 53,000 | 485 |
| 2006-05-25 | 477 | 485 | 476 | 476 | 48,000 | 476 |
| 2006-05-24 | 508 | 510 | 472 | 475 | 111,000 | 475 |
| 2006-05-23 | 516 | 516 | 509 | 512 | 40,000 | 512 |
| 2006-05-22 | 518 | 520 | 514 | 518 | 54,000 | 518 |
| 2006-05-19 | 508 | 518 | 507 | 508 | 64,000 | 508 |
| 2006-05-18 | 529 | 535 | 519 | 532 | 41,000 | 532 |
| 2006-05-17 | 544 | 544 | 528 | 542 | 34,000 | 542 |
| 2006-05-16 | 545 | 550 | 544 | 545 | 34,000 | 545 |
| 2006-05-15 | 553 | 553 | 540 | 549 | 36,000 | 549 |
| 2006-05-12 | 550 | 557 | 531 | 557 | 60,000 | 557 |
| 2006-05-11 | 548 | 573 | 548 | 560 | 94,000 | 560 |
| 2006-05-10 | 546 | 549 | 544 | 547 | 32,000 | 547 |
| 2006-05-09 | 540 | 547 | 540 | 544 | 45,000 | 544 |
| 2006-05-08 | 545 | 548 | 530 | 535 | 39,000 | 535 |
| 2006-05-02 | 540 | 550 | 535 | 539 | 31,000 | 539 |
| 2006-05-01 | 530 | 535 | 530 | 535 | 10,000 | 535 |
| 2006-04-28 | 542 | 550 | 540 | 540 | 46,000 | 540 |
| 2006-04-27 | 540 | 549 | 530 | 542 | 57,000 | 542 |
| 2006-04-26 | 540 | 550 | 535 | 542 | 37,000 | 542 |
| 2006-04-25 | 517 | 541 | 517 | 540 | 35,000 | 540 |
| 2006-04-24 | 533 | 533 | 517 | 524 | 65,000 | 524 |
| 2006-04-21 | 545 | 549 | 540 | 542 | 87,000 | 542 |
| 2006-04-20 | 545 | 550 | 543 | 545 | 61,000 | 545 |
| 2006-04-19 | 551 | 551 | 538 | 545 | 29,000 | 545 |
| 2006-04-18 | 539 | 550 | 533 | 550 | 92,000 | 550 |
| 2006-04-17 | 554 | 554 | 540 | 545 | 123,000 | 545 |
| 2006-04-14 | 549 | 555 | 540 | 549 | 117,000 | 549 |
| 2006-04-13 | 553 | 558 | 530 | 541 | 99,000 | 541 |
| 2006-04-12 | 544 | 555 | 544 | 547 | 113,000 | 547 |
| 2006-04-11 | 549 | 560 | 538 | 560 | 180,000 | 560 |
| 2006-04-10 | 528 | 549 | 511 | 549 | 200,000 | 549 |
| 2006-04-07 | 507 | 529 | 501 | 525 | 380,000 | 525 |
| 2006-04-06 | 479 | 515 | 479 | 515 | 355,000 | 515 |
| 2006-04-05 | 470 | 472 | 470 | 472 | 41,000 | 472 |
| 2006-04-04 | 470 | 473 | 465 | 470 | 62,000 | 470 |
| 2006-04-03 | 462 | 470 | 462 | 468 | 67,000 | 468 |
| 2006-03-31 | 464 | 467 | 460 | 461 | 47,000 | 461 |
| 2006-03-30 | 470 | 471 | 462 | 462 | 52,000 | 462 |
| 2006-03-29 | 456 | 462 | 456 | 460 | 14,000 | 460 |
| 2006-03-28 | 467 | 469 | 457 | 457 | 54,000 | 457 |
| 2006-03-27 | 468 | 468 | 451 | 461 | 32,000 | 461 |
| 2006-03-24 | 463 | 474 | 463 | 463 | 65,000 | 463 |
| 2006-03-23 | 475 | 484 | 467 | 467 | 152,000 | 467 |
| 2006-03-22 | 451 | 462 | 450 | 461 | 23,000 | 461 |
| 2006-03-20 | 462 | 464 | 451 | 453 | 43,000 | 453 |
| 2006-03-17 | 462 | 471 | 462 | 462 | 43,000 | 462 |
| 2006-03-16 | 464 | 468 | 464 | 465 | 34,000 | 465 |
| 2006-03-15 | 473 | 473 | 462 | 462 | 60,000 | 462 |
| 2006-03-14 | 465 | 469 | 463 | 464 | 36,000 | 464 |
| 2006-03-13 | 470 | 472 | 465 | 465 | 43,000 | 465 |
| 2006-03-10 | 460 | 467 | 459 | 466 | 63,000 | 466 |
| 2006-03-09 | 451 | 460 | 451 | 459 | 28,000 | 459 |
| 2006-03-08 | 458 | 460 | 455 | 455 | 55,000 | 455 |
| 2006-03-07 | 448 | 456 | 448 | 455 | 57,000 | 455 |
| 2006-03-06 | 444 | 448 | 444 | 448 | 30,000 | 448 |
| 2006-03-03 | 448 | 448 | 444 | 448 | 39,000 | 448 |
| 2006-03-02 | 442 | 450 | 440 | 450 | 60,000 | 450 |
| 2006-03-01 | 440 | 444 | 435 | 437 | 60,000 | 437 |
| 2006-02-28 | 436 | 444 | 435 | 441 | 34,000 | 441 |
| 2006-02-27 | 435 | 439 | 432 | 436 | 37,000 | 436 |
| 2006-02-24 | 428 | 428 | 422 | 425 | 20,000 | 425 |
| 2006-02-23 | 423 | 430 | 418 | 427 | 38,000 | 427 |
| 2006-02-22 | 410 | 423 | 410 | 423 | 22,000 | 423 |
| 2006-02-21 | 403 | 420 | 403 | 420 | 43,000 | 420 |
| 2006-02-20 | 416 | 416 | 400 | 403 | 53,000 | 403 |
| 2006-02-17 | 422 | 425 | 413 | 421 | 42,000 | 421 |
| 2006-02-16 | 420 | 426 | 420 | 421 | 44,000 | 421 |
| 2006-02-15 | 441 | 441 | 430 | 430 | 33,000 | 430 |
| 2006-02-14 | 415 | 426 | 414 | 416 | 34,000 | 416 |
| 2006-02-13 | 444 | 444 | 429 | 430 | 33,000 | 430 |
| 2006-02-10 | 453 | 453 | 445 | 445 | 38,000 | 445 |
| 2006-02-09 | 454 | 460 | 452 | 452 | 18,000 | 452 |
| 2006-02-08 | 461 | 461 | 452 | 452 | 27,000 | 452 |
| 2006-02-07 | 469 | 469 | 455 | 461 | 28,000 | 461 |
| 2006-02-06 | 451 | 461 | 451 | 461 | 86,000 | 461 |
| 2006-02-03 | 456 | 456 | 449 | 451 | 66,000 | 451 |
| 2006-02-02 | 468 | 468 | 454 | 458 | 98,000 | 458 |
| 2006-02-01 | 461 | 486 | 457 | 464 | 209,000 | 464 |
| 2006-01-31 | 448 | 463 | 441 | 462 | 271,000 | 462 |
| 2006-01-30 | 450 | 450 | 440 | 443 | 81,000 | 443 |
| 2006-01-27 | 437 | 439 | 434 | 438 | 65,000 | 438 |
| 2006-01-26 | 426 | 438 | 426 | 433 | 28,000 | 433 |
| 2006-01-25 | 425 | 429 | 423 | 426 | 29,000 | 426 |
| 2006-01-24 | 410 | 432 | 410 | 424 | 76,000 | 424 |
| 2006-01-23 | 426 | 428 | 420 | 420 | 41,000 | 420 |
| 2006-01-20 | 430 | 436 | 427 | 433 | 88,000 | 433 |
| 2006-01-19 | 410 | 430 | 410 | 428 | 69,000 | 428 |
| 2006-01-18 | 446 | 446 | 406 | 418 | 99,000 | 418 |
| 2006-01-17 | 455 | 458 | 450 | 450 | 69,000 | 450 |
| 2006-01-16 | 454 | 460 | 454 | 457 | 91,000 | 457 |
| 2006-01-13 | 458 | 460 | 453 | 453 | 95,000 | 453 |
| 2006-01-12 | 456 | 458 | 450 | 456 | 162,000 | 456 |
| 2006-01-11 | 450 | 454 | 449 | 454 | 42,000 | 454 |
| 2006-01-10 | 454 | 457 | 447 | 449 | 116,000 | 449 |
| 2006-01-06 | 452 | 460 | 448 | 451 | 197,000 | 451 |
| 2006-01-05 | 442 | 450 | 442 | 447 | 61,000 | 447 |
| 2006-01-04 | 435 | 442 | 435 | 442 | 18,000 | 442 |
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
