6994 (株)指月電機製作所 の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 381 | 381 | 379 | 380 | 53,000 | 380 |
| 2007-12-27 | 386 | 386 | 380 | 380 | 49,000 | 380 |
| 2007-12-26 | 381 | 385 | 380 | 382 | 31,000 | 382 |
| 2007-12-25 | 379 | 381 | 379 | 381 | 72,000 | 381 |
| 2007-12-21 | 379 | 379 | 371 | 376 | 94,000 | 376 |
| 2007-12-20 | 385 | 389 | 383 | 384 | 74,000 | 384 |
| 2007-12-19 | 391 | 391 | 389 | 390 | 125,000 | 390 |
| 2007-12-18 | 391 | 391 | 387 | 390 | 99,000 | 390 |
| 2007-12-17 | 392 | 392 | 387 | 391 | 62,000 | 391 |
| 2007-12-14 | 402 | 402 | 398 | 400 | 40,000 | 400 |
| 2007-12-13 | 403 | 403 | 395 | 397 | 62,000 | 397 |
| 2007-12-12 | 396 | 399 | 394 | 399 | 7,000 | 399 |
| 2007-12-11 | 399 | 400 | 396 | 399 | 18,000 | 399 |
| 2007-12-10 | 396 | 399 | 395 | 399 | 20,000 | 399 |
| 2007-12-07 | 394 | 395 | 394 | 394 | 9,000 | 394 |
| 2007-12-06 | 400 | 400 | 384 | 391 | 86,000 | 391 |
| 2007-12-05 | 400 | 400 | 398 | 399 | 30,000 | 399 |
| 2007-12-04 | 397 | 404 | 396 | 398 | 28,000 | 398 |
| 2007-12-03 | 398 | 398 | 396 | 397 | 9,000 | 397 |
| 2007-11-30 | 396 | 397 | 396 | 396 | 25,000 | 396 |
| 2007-11-29 | 391 | 396 | 391 | 395 | 14,000 | 395 |
| 2007-11-28 | 400 | 400 | 389 | 389 | 37,000 | 389 |
| 2007-11-27 | 393 | 393 | 390 | 390 | 22,000 | 390 |
| 2007-11-26 | 385 | 392 | 385 | 392 | 27,000 | 392 |
| 2007-11-22 | 390 | 395 | 389 | 390 | 19,000 | 390 |
| 2007-11-21 | 415 | 415 | 400 | 400 | 10,000 | 400 |
| 2007-11-19 | 420 | 420 | 416 | 420 | 25,000 | 420 |
| 2007-11-16 | 419 | 425 | 415 | 421 | 121,000 | 421 |
| 2007-11-15 | 418 | 430 | 418 | 419 | 188,000 | 419 |
| 2007-11-14 | 420 | 427 | 420 | 425 | 53,000 | 425 |
| 2007-11-13 | 417 | 420 | 417 | 418 | 49,000 | 418 |
| 2007-11-12 | 423 | 429 | 415 | 422 | 85,000 | 422 |
| 2007-11-09 | 425 | 429 | 424 | 425 | 54,000 | 425 |
| 2007-11-08 | 428 | 430 | 425 | 426 | 56,000 | 426 |
| 2007-11-07 | 433 | 437 | 430 | 433 | 45,000 | 433 |
| 2007-11-06 | 425 | 435 | 423 | 434 | 72,000 | 434 |
| 2007-11-05 | 427 | 447 | 418 | 428 | 107,000 | 428 |
| 2007-11-02 | 425 | 426 | 422 | 426 | 19,000 | 426 |
| 2007-11-01 | 437 | 437 | 429 | 429 | 24,000 | 429 |
| 2007-10-31 | 426 | 436 | 420 | 430 | 60,000 | 430 |
| 2007-10-30 | 435 | 435 | 425 | 431 | 19,000 | 431 |
| 2007-10-29 | 427 | 437 | 427 | 437 | 52,000 | 437 |
| 2007-10-26 | 426 | 430 | 425 | 425 | 63,000 | 425 |
| 2007-10-25 | 426 | 427 | 425 | 427 | 32,000 | 427 |
| 2007-10-24 | 417 | 426 | 417 | 425 | 70,000 | 425 |
| 2007-10-23 | 417 | 423 | 417 | 420 | 27,000 | 420 |
| 2007-10-22 | 415 | 420 | 408 | 420 | 21,000 | 420 |
| 2007-10-19 | 416 | 420 | 415 | 420 | 35,000 | 420 |
| 2007-10-18 | 416 | 423 | 416 | 421 | 29,000 | 421 |
| 2007-10-17 | 413 | 416 | 413 | 416 | 59,000 | 416 |
| 2007-10-16 | 411 | 416 | 411 | 415 | 22,000 | 415 |
| 2007-10-15 | 425 | 425 | 411 | 415 | 27,000 | 415 |
| 2007-10-12 | 413 | 417 | 412 | 417 | 10,000 | 417 |
| 2007-10-11 | 410 | 415 | 410 | 410 | 12,000 | 410 |
| 2007-10-10 | 420 | 420 | 415 | 415 | 8,000 | 415 |
| 2007-10-09 | 412 | 429 | 412 | 420 | 45,000 | 420 |
| 2007-10-05 | 403 | 408 | 398 | 408 | 64,000 | 408 |
| 2007-10-04 | 408 | 408 | 408 | 408 | 11,000 | 408 |
| 2007-10-03 | 406 | 408 | 401 | 408 | 19,000 | 408 |
| 2007-10-02 | 425 | 425 | 405 | 405 | 27,000 | 405 |
| 2007-10-01 | 428 | 430 | 425 | 425 | 11,000 | 425 |
| 2007-09-28 | 406 | 423 | 405 | 423 | 66,000 | 423 |
| 2007-09-27 | 390 | 403 | 390 | 399 | 35,000 | 399 |
| 2007-09-26 | 384 | 386 | 384 | 385 | 8,000 | 385 |
| 2007-09-25 | 381 | 381 | 381 | 381 | 4,000 | 381 |
| 2007-09-21 | 388 | 388 | 388 | 388 | 5,000 | 388 |
| 2007-09-20 | 381 | 385 | 381 | 383 | 5,000 | 383 |
| 2007-09-19 | 383 | 385 | 383 | 383 | 12,000 | 383 |
| 2007-09-18 | 392 | 395 | 385 | 385 | 5,000 | 385 |
| 2007-09-14 | 375 | 395 | 375 | 395 | 31,000 | 395 |
| 2007-09-13 | 373 | 376 | 372 | 374 | 23,000 | 374 |
| 2007-09-12 | 371 | 377 | 371 | 377 | 9,000 | 377 |
| 2007-09-11 | 365 | 370 | 365 | 370 | 10,000 | 370 |
| 2007-09-10 | 366 | 370 | 365 | 370 | 23,000 | 370 |
| 2007-09-07 | 372 | 376 | 372 | 373 | 16,000 | 373 |
| 2007-09-06 | 372 | 377 | 372 | 377 | 16,000 | 377 |
| 2007-09-05 | 379 | 380 | 377 | 377 | 17,000 | 377 |
| 2007-09-04 | 378 | 382 | 378 | 380 | 21,000 | 380 |
| 2007-09-03 | 381 | 381 | 379 | 380 | 26,000 | 380 |
| 2007-08-31 | 371 | 385 | 371 | 385 | 44,000 | 385 |
| 2007-08-30 | 382 | 382 | 376 | 376 | 32,000 | 376 |
| 2007-08-29 | 375 | 383 | 375 | 383 | 20,000 | 383 |
| 2007-08-28 | 395 | 395 | 389 | 389 | 6,000 | 389 |
| 2007-08-27 | 396 | 397 | 395 | 395 | 12,000 | 395 |
| 2007-08-24 | 395 | 395 | 393 | 393 | 9,000 | 393 |
| 2007-08-23 | 391 | 395 | 391 | 392 | 5,000 | 392 |
| 2007-08-22 | 385 | 394 | 385 | 391 | 10,000 | 391 |
| 2007-08-21 | 385 | 397 | 385 | 395 | 47,000 | 395 |
| 2007-08-20 | 390 | 415 | 389 | 415 | 40,000 | 415 |
| 2007-08-17 | 393 | 399 | 370 | 370 | 28,000 | 370 |
| 2007-08-16 | 401 | 405 | 387 | 393 | 38,000 | 393 |
| 2007-08-15 | 397 | 405 | 397 | 400 | 19,000 | 400 |
| 2007-08-14 | 413 | 413 | 407 | 407 | 16,000 | 407 |
| 2007-08-13 | 410 | 414 | 410 | 410 | 13,000 | 410 |
| 2007-08-10 | 413 | 418 | 412 | 418 | 51,000 | 418 |
| 2007-08-09 | 440 | 444 | 430 | 438 | 32,000 | 438 |
| 2007-08-08 | 448 | 448 | 440 | 440 | 8,000 | 440 |
| 2007-08-07 | 440 | 450 | 440 | 450 | 7,000 | 450 |
| 2007-08-06 | 444 | 446 | 444 | 445 | 7,000 | 445 |
| 2007-08-03 | 443 | 447 | 442 | 446 | 7,000 | 446 |
| 2007-08-02 | 449 | 449 | 440 | 440 | 28,000 | 440 |
| 2007-08-01 | 460 | 460 | 441 | 446 | 23,000 | 446 |
| 2007-07-31 | 459 | 468 | 453 | 460 | 35,000 | 460 |
| 2007-07-30 | 441 | 458 | 440 | 458 | 16,000 | 458 |
| 2007-07-27 | 467 | 467 | 454 | 454 | 47,000 | 454 |
| 2007-07-26 | 453 | 470 | 453 | 470 | 55,000 | 470 |
| 2007-07-25 | 440 | 450 | 440 | 448 | 53,000 | 448 |
| 2007-07-24 | 454 | 465 | 448 | 454 | 42,000 | 454 |
| 2007-07-23 | 453 | 456 | 451 | 455 | 9,000 | 455 |
| 2007-07-20 | 468 | 475 | 458 | 458 | 49,000 | 458 |
| 2007-07-19 | 439 | 453 | 434 | 453 | 65,000 | 453 |
| 2007-07-18 | 446 | 447 | 441 | 441 | 51,000 | 441 |
| 2007-07-17 | 460 | 460 | 442 | 451 | 70,000 | 451 |
| 2007-07-13 | 472 | 472 | 458 | 458 | 51,000 | 458 |
| 2007-07-12 | 466 | 475 | 463 | 463 | 35,000 | 463 |
| 2007-07-11 | 470 | 471 | 465 | 465 | 70,000 | 465 |
| 2007-07-10 | 467 | 480 | 461 | 476 | 56,000 | 476 |
| 2007-07-09 | 486 | 486 | 469 | 469 | 96,000 | 469 |
| 2007-07-06 | 500 | 500 | 485 | 489 | 188,000 | 489 |
| 2007-07-05 | 490 | 510 | 490 | 505 | 506,000 | 505 |
| 2007-07-04 | 460 | 481 | 460 | 471 | 429,000 | 471 |
| 2007-07-03 | 428 | 457 | 428 | 453 | 256,000 | 453 |
| 2007-07-02 | 412 | 445 | 412 | 433 | 196,000 | 433 |
| 2007-06-29 | 416 | 418 | 411 | 411 | 43,000 | 411 |
| 2007-06-28 | 413 | 417 | 410 | 417 | 32,000 | 417 |
| 2007-06-27 | 420 | 421 | 409 | 413 | 119,000 | 413 |
| 2007-06-26 | 424 | 427 | 421 | 421 | 30,000 | 421 |
| 2007-06-25 | 427 | 430 | 421 | 427 | 41,000 | 427 |
| 2007-06-22 | 431 | 431 | 419 | 427 | 53,000 | 427 |
| 2007-06-21 | 411 | 430 | 411 | 428 | 112,000 | 428 |
| 2007-06-20 | 411 | 415 | 408 | 415 | 73,000 | 415 |
| 2007-06-19 | 415 | 415 | 405 | 406 | 78,000 | 406 |
| 2007-06-18 | 408 | 411 | 403 | 411 | 105,000 | 411 |
| 2007-06-15 | 395 | 397 | 394 | 397 | 51,000 | 397 |
| 2007-06-14 | 393 | 395 | 390 | 390 | 37,000 | 390 |
| 2007-06-13 | 395 | 397 | 389 | 390 | 64,000 | 390 |
| 2007-06-12 | 391 | 404 | 391 | 397 | 112,000 | 397 |
| 2007-06-11 | 391 | 395 | 385 | 389 | 21,000 | 389 |
| 2007-06-08 | 385 | 395 | 380 | 389 | 85,000 | 389 |
| 2007-06-07 | 389 | 391 | 382 | 390 | 56,000 | 390 |
| 2007-06-06 | 382 | 395 | 382 | 390 | 56,000 | 390 |
| 2007-06-05 | 373 | 389 | 373 | 384 | 51,000 | 384 |
| 2007-06-04 | 375 | 375 | 372 | 372 | 15,000 | 372 |
| 2007-06-01 | 378 | 378 | 366 | 370 | 21,000 | 370 |
| 2007-05-31 | 374 | 375 | 372 | 375 | 9,000 | 375 |
| 2007-05-30 | 370 | 371 | 366 | 371 | 29,000 | 371 |
| 2007-05-29 | 363 | 369 | 363 | 369 | 22,000 | 369 |
| 2007-05-28 | 357 | 364 | 357 | 363 | 17,000 | 363 |
| 2007-05-25 | 364 | 364 | 354 | 354 | 18,000 | 354 |
| 2007-05-24 | 367 | 367 | 360 | 360 | 13,000 | 360 |
| 2007-05-23 | 368 | 370 | 364 | 364 | 12,000 | 364 |
| 2007-05-22 | 370 | 370 | 370 | 370 | 3,000 | 370 |
| 2007-05-21 | 366 | 366 | 365 | 365 | 9,000 | 365 |
| 2007-05-18 | 370 | 370 | 365 | 365 | 45,000 | 365 |
| 2007-05-17 | 363 | 375 | 351 | 371 | 51,000 | 371 |
| 2007-05-16 | 360 | 362 | 355 | 360 | 38,000 | 360 |
| 2007-05-15 | 360 | 363 | 360 | 360 | 26,000 | 360 |
| 2007-05-14 | 368 | 368 | 362 | 362 | 25,000 | 362 |
| 2007-05-11 | 364 | 369 | 364 | 365 | 38,000 | 365 |
| 2007-05-10 | 376 | 376 | 369 | 370 | 32,000 | 370 |
| 2007-05-09 | 375 | 379 | 373 | 375 | 98,000 | 375 |
| 2007-05-08 | 364 | 378 | 363 | 370 | 250,000 | 370 |
| 2007-05-07 | 365 | 366 | 363 | 364 | 53,000 | 364 |
| 2007-05-02 | 365 | 365 | 363 | 364 | 47,000 | 364 |
| 2007-05-01 | 366 | 366 | 364 | 365 | 42,000 | 365 |
| 2007-04-27 | 360 | 364 | 358 | 364 | 294,000 | 364 |
| 2007-04-26 | 355 | 359 | 355 | 355 | 20,000 | 355 |
| 2007-04-25 | 346 | 354 | 346 | 350 | 10,000 | 350 |
| 2007-04-24 | 349 | 349 | 343 | 345 | 26,000 | 345 |
| 2007-04-23 | 361 | 361 | 350 | 353 | 71,000 | 353 |
| 2007-04-20 | 363 | 365 | 361 | 365 | 30,000 | 365 |
| 2007-04-19 | 370 | 370 | 363 | 363 | 61,000 | 363 |
| 2007-04-18 | 379 | 379 | 371 | 371 | 51,000 | 371 |
| 2007-04-17 | 380 | 380 | 372 | 375 | 89,000 | 375 |
| 2007-04-16 | 378 | 380 | 370 | 370 | 69,000 | 370 |
| 2007-04-13 | 370 | 378 | 368 | 371 | 89,000 | 371 |
| 2007-04-12 | 372 | 372 | 368 | 368 | 16,000 | 368 |
| 2007-04-11 | 372 | 372 | 370 | 372 | 34,000 | 372 |
| 2007-04-10 | 371 | 375 | 371 | 371 | 47,000 | 371 |
| 2007-04-09 | 371 | 375 | 371 | 373 | 46,000 | 373 |
| 2007-04-06 | 371 | 375 | 371 | 374 | 11,000 | 374 |
| 2007-04-05 | 376 | 376 | 370 | 374 | 11,000 | 374 |
| 2007-04-04 | 377 | 378 | 365 | 370 | 53,000 | 370 |
| 2007-04-03 | 378 | 378 | 375 | 375 | 23,000 | 375 |
| 2007-04-02 | 390 | 390 | 383 | 383 | 7,000 | 383 |
| 2007-03-30 | 381 | 390 | 377 | 390 | 15,000 | 390 |
| 2007-03-29 | 375 | 381 | 375 | 379 | 47,000 | 379 |
| 2007-03-28 | 383 | 383 | 380 | 380 | 26,000 | 380 |
| 2007-03-27 | 375 | 379 | 371 | 373 | 110,000 | 373 |
| 2007-03-26 | 397 | 399 | 386 | 393 | 44,000 | 393 |
| 2007-03-23 | 412 | 412 | 393 | 398 | 42,000 | 398 |
| 2007-03-22 | 389 | 411 | 389 | 407 | 116,000 | 407 |
| 2007-03-20 | 383 | 387 | 377 | 387 | 18,000 | 387 |
| 2007-03-19 | 373 | 378 | 373 | 376 | 27,000 | 376 |
| 2007-03-16 | 389 | 390 | 388 | 388 | 22,000 | 388 |
| 2007-03-15 | 387 | 389 | 386 | 387 | 30,000 | 387 |
| 2007-03-14 | 390 | 391 | 388 | 390 | 20,000 | 390 |
| 2007-03-13 | 393 | 394 | 390 | 394 | 38,000 | 394 |
| 2007-03-12 | 401 | 402 | 389 | 393 | 52,000 | 393 |
| 2007-03-09 | 401 | 401 | 398 | 399 | 43,000 | 399 |
| 2007-03-08 | 406 | 406 | 395 | 401 | 40,000 | 401 |
| 2007-03-07 | 407 | 410 | 407 | 408 | 36,000 | 408 |
| 2007-03-06 | 406 | 410 | 406 | 407 | 42,000 | 407 |
| 2007-03-05 | 411 | 412 | 401 | 411 | 34,000 | 411 |
| 2007-03-02 | 421 | 421 | 416 | 417 | 23,000 | 417 |
| 2007-03-01 | 421 | 426 | 421 | 422 | 25,000 | 422 |
| 2007-02-28 | 425 | 431 | 410 | 431 | 21,000 | 431 |
| 2007-02-27 | 432 | 434 | 432 | 434 | 13,000 | 434 |
| 2007-02-26 | 426 | 428 | 426 | 428 | 13,000 | 428 |
| 2007-02-23 | 431 | 431 | 426 | 426 | 30,000 | 426 |
| 2007-02-22 | 432 | 433 | 430 | 433 | 18,000 | 433 |
| 2007-02-21 | 429 | 440 | 429 | 430 | 20,000 | 430 |
| 2007-02-20 | 431 | 431 | 430 | 430 | 11,000 | 430 |
| 2007-02-19 | 437 | 438 | 433 | 433 | 11,000 | 433 |
| 2007-02-16 | 440 | 440 | 437 | 438 | 9,000 | 438 |
| 2007-02-15 | 440 | 440 | 438 | 440 | 16,000 | 440 |
| 2007-02-14 | 444 | 444 | 438 | 443 | 11,000 | 443 |
| 2007-02-13 | 435 | 439 | 435 | 439 | 26,000 | 439 |
| 2007-02-09 | 438 | 440 | 438 | 439 | 10,000 | 439 |
| 2007-02-08 | 440 | 441 | 438 | 438 | 23,000 | 438 |
| 2007-02-07 | 447 | 447 | 444 | 445 | 8,000 | 445 |
| 2007-02-06 | 446 | 448 | 442 | 448 | 6,000 | 448 |
| 2007-02-05 | 451 | 451 | 449 | 449 | 13,000 | 449 |
| 2007-02-02 | 459 | 459 | 451 | 451 | 10,000 | 451 |
| 2007-02-01 | 459 | 459 | 450 | 451 | 18,000 | 451 |
| 2007-01-31 | 446 | 475 | 445 | 474 | 47,000 | 474 |
| 2007-01-30 | 451 | 451 | 444 | 447 | 50,000 | 447 |
| 2007-01-29 | 458 | 458 | 451 | 451 | 30,000 | 451 |
| 2007-01-26 | 470 | 470 | 453 | 459 | 41,000 | 459 |
| 2007-01-25 | 451 | 460 | 451 | 460 | 32,000 | 460 |
| 2007-01-24 | 443 | 448 | 443 | 448 | 46,000 | 448 |
| 2007-01-23 | 452 | 453 | 443 | 443 | 36,000 | 443 |
| 2007-01-22 | 456 | 456 | 450 | 450 | 10,000 | 450 |
| 2007-01-19 | 444 | 450 | 444 | 450 | 31,000 | 450 |
| 2007-01-18 | 456 | 458 | 446 | 452 | 22,000 | 452 |
| 2007-01-17 | 459 | 459 | 451 | 458 | 13,000 | 458 |
| 2007-01-16 | 466 | 466 | 460 | 461 | 9,000 | 461 |
| 2007-01-15 | 470 | 470 | 466 | 466 | 17,000 | 466 |
| 2007-01-12 | 467 | 467 | 465 | 466 | 19,000 | 466 |
| 2007-01-11 | 470 | 470 | 461 | 465 | 33,000 | 465 |
| 2007-01-10 | 475 | 475 | 470 | 470 | 5,000 | 470 |
| 2007-01-09 | 468 | 478 | 458 | 475 | 23,000 | 475 |
| 2007-01-05 | 467 | 470 | 465 | 468 | 17,000 | 468 |
| 2007-01-04 | 460 | 464 | 460 | 463 | 9,000 | 463 |
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
