6994 (株)指月電機製作所 の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 197 | 200 | 197 | 200 | 6,000 | 200 |
| 2008-12-29 | 194 | 200 | 194 | 200 | 6,000 | 200 |
| 2008-12-26 | 200 | 200 | 193 | 193 | 73,000 | 193 |
| 2008-12-25 | 181 | 184 | 181 | 184 | 8,000 | 184 |
| 2008-12-24 | 180 | 181 | 180 | 180 | 21,000 | 180 |
| 2008-12-22 | 181 | 181 | 180 | 180 | 3,000 | 180 |
| 2008-12-19 | 180 | 180 | 180 | 180 | 17,000 | 180 |
| 2008-12-18 | 180 | 181 | 180 | 180 | 14,000 | 180 |
| 2008-12-17 | 181 | 181 | 178 | 181 | 17,000 | 181 |
| 2008-12-16 | 182 | 182 | 179 | 181 | 14,000 | 181 |
| 2008-12-15 | 195 | 195 | 182 | 186 | 36,000 | 186 |
| 2008-12-12 | 185 | 185 | 180 | 180 | 16,000 | 180 |
| 2008-12-11 | 184 | 184 | 179 | 180 | 4,000 | 180 |
| 2008-12-10 | 173 | 186 | 172 | 184 | 49,000 | 184 |
| 2008-12-09 | 165 | 175 | 165 | 175 | 65,000 | 175 |
| 2008-12-08 | 159 | 164 | 159 | 163 | 9,000 | 163 |
| 2008-12-05 | 157 | 157 | 157 | 157 | 1,000 | 157 |
| 2008-12-04 | 160 | 163 | 158 | 158 | 16,000 | 158 |
| 2008-12-03 | 160 | 163 | 159 | 160 | 31,000 | 160 |
| 2008-12-02 | 163 | 163 | 160 | 160 | 59,000 | 160 |
| 2008-12-01 | 165 | 166 | 165 | 165 | 7,000 | 165 |
| 2008-11-28 | 166 | 166 | 162 | 165 | 55,000 | 165 |
| 2008-11-27 | 169 | 170 | 167 | 167 | 38,000 | 167 |
| 2008-11-26 | 160 | 170 | 160 | 164 | 37,000 | 164 |
| 2008-11-25 | 165 | 170 | 160 | 161 | 91,000 | 161 |
| 2008-11-21 | 160 | 164 | 159 | 160 | 95,000 | 160 |
| 2008-11-20 | 166 | 166 | 165 | 165 | 17,000 | 165 |
| 2008-11-19 | 170 | 170 | 168 | 168 | 14,000 | 168 |
| 2008-11-18 | 174 | 174 | 166 | 171 | 26,000 | 171 |
| 2008-11-17 | 176 | 176 | 170 | 174 | 21,000 | 174 |
| 2008-11-14 | 183 | 185 | 179 | 182 | 24,000 | 182 |
| 2008-11-13 | 183 | 186 | 178 | 178 | 31,000 | 178 |
| 2008-11-12 | 188 | 190 | 188 | 190 | 11,000 | 190 |
| 2008-11-11 | 190 | 195 | 189 | 195 | 13,000 | 195 |
| 2008-11-10 | 184 | 190 | 184 | 190 | 10,000 | 190 |
| 2008-11-07 | 182 | 188 | 178 | 188 | 18,000 | 188 |
| 2008-11-06 | 190 | 191 | 186 | 187 | 28,000 | 187 |
| 2008-11-05 | 192 | 199 | 192 | 199 | 43,000 | 199 |
| 2008-11-04 | 188 | 192 | 185 | 191 | 25,000 | 191 |
| 2008-10-31 | 184 | 185 | 175 | 184 | 32,000 | 184 |
| 2008-10-30 | 166 | 183 | 166 | 183 | 63,000 | 183 |
| 2008-10-29 | 171 | 171 | 160 | 162 | 157,000 | 162 |
| 2008-10-28 | 158 | 162 | 156 | 162 | 51,000 | 162 |
| 2008-10-27 | 170 | 170 | 160 | 160 | 93,000 | 160 |
| 2008-10-24 | 182 | 182 | 169 | 170 | 36,000 | 170 |
| 2008-10-23 | 167 | 184 | 167 | 184 | 24,000 | 184 |
| 2008-10-22 | 181 | 183 | 169 | 172 | 113,000 | 172 |
| 2008-10-21 | 190 | 191 | 181 | 182 | 71,000 | 182 |
| 2008-10-20 | 180 | 183 | 178 | 180 | 119,000 | 180 |
| 2008-10-17 | 190 | 195 | 182 | 184 | 84,000 | 184 |
| 2008-10-16 | 190 | 195 | 181 | 182 | 122,000 | 182 |
| 2008-10-15 | 207 | 207 | 200 | 201 | 51,000 | 201 |
| 2008-10-14 | 214 | 215 | 202 | 210 | 51,000 | 210 |
| 2008-10-10 | 193 | 193 | 175 | 189 | 73,000 | 189 |
| 2008-10-09 | 220 | 220 | 201 | 201 | 54,000 | 201 |
| 2008-10-08 | 218 | 220 | 215 | 215 | 22,000 | 215 |
| 2008-10-07 | 210 | 240 | 205 | 238 | 49,000 | 238 |
| 2008-10-06 | 260 | 260 | 230 | 232 | 61,000 | 232 |
| 2008-10-03 | 280 | 280 | 260 | 260 | 24,000 | 260 |
| 2008-10-02 | 289 | 292 | 284 | 284 | 8,000 | 284 |
| 2008-10-01 | 291 | 291 | 290 | 290 | 2,000 | 290 |
| 2008-09-30 | 276 | 291 | 276 | 291 | 12,000 | 291 |
| 2008-09-26 | 295 | 298 | 295 | 298 | 5,000 | 298 |
| 2008-09-25 | 298 | 298 | 295 | 296 | 10,000 | 296 |
| 2008-09-24 | 298 | 302 | 297 | 302 | 16,000 | 302 |
| 2008-09-22 | 290 | 291 | 289 | 291 | 26,000 | 291 |
| 2008-09-19 | 283 | 293 | 283 | 293 | 10,000 | 293 |
| 2008-09-18 | 273 | 293 | 273 | 275 | 25,000 | 275 |
| 2008-09-17 | 271 | 277 | 271 | 277 | 17,000 | 277 |
| 2008-09-16 | 272 | 293 | 266 | 266 | 75,000 | 266 |
| 2008-09-12 | 291 | 295 | 288 | 295 | 16,000 | 295 |
| 2008-09-11 | 285 | 287 | 285 | 286 | 9,000 | 286 |
| 2008-09-10 | 286 | 286 | 283 | 283 | 26,000 | 283 |
| 2008-09-09 | 292 | 294 | 287 | 287 | 19,000 | 287 |
| 2008-09-08 | 289 | 301 | 282 | 288 | 77,000 | 288 |
| 2008-09-05 | 275 | 280 | 272 | 280 | 74,000 | 280 |
| 2008-09-04 | 300 | 300 | 274 | 281 | 184,000 | 281 |
| 2008-09-03 | 335 | 335 | 304 | 305 | 74,000 | 305 |
| 2008-09-02 | 360 | 360 | 336 | 336 | 66,000 | 336 |
| 2008-09-01 | 360 | 362 | 360 | 362 | 3,000 | 362 |
| 2008-08-29 | 369 | 369 | 369 | 369 | 4,000 | 369 |
| 2008-08-28 | 360 | 365 | 360 | 365 | 61,000 | 365 |
| 2008-08-27 | 361 | 361 | 355 | 360 | 15,000 | 360 |
| 2008-08-26 | 359 | 360 | 357 | 360 | 20,000 | 360 |
| 2008-08-25 | 360 | 361 | 360 | 360 | 12,000 | 360 |
| 2008-08-22 | 361 | 361 | 360 | 360 | 9,000 | 360 |
| 2008-08-21 | 380 | 380 | 370 | 370 | 5,000 | 370 |
| 2008-08-20 | 364 | 370 | 363 | 370 | 6,000 | 370 |
| 2008-08-18 | 380 | 380 | 366 | 375 | 14,000 | 375 |
| 2008-08-15 | 374 | 377 | 374 | 377 | 8,000 | 377 |
| 2008-08-14 | 360 | 374 | 360 | 369 | 5,000 | 369 |
| 2008-08-13 | 360 | 360 | 359 | 359 | 11,000 | 359 |
| 2008-08-12 | 362 | 362 | 359 | 360 | 24,000 | 360 |
| 2008-08-11 | 369 | 370 | 365 | 365 | 16,000 | 365 |
| 2008-08-08 | 373 | 373 | 360 | 370 | 34,000 | 370 |
| 2008-08-07 | 391 | 394 | 379 | 381 | 68,000 | 381 |
| 2008-08-06 | 393 | 408 | 393 | 394 | 50,000 | 394 |
| 2008-08-05 | 382 | 390 | 382 | 390 | 25,000 | 390 |
| 2008-08-04 | 413 | 413 | 398 | 398 | 28,000 | 398 |
| 2008-08-01 | 435 | 435 | 421 | 421 | 19,000 | 421 |
| 2008-07-31 | 456 | 456 | 450 | 450 | 18,000 | 450 |
| 2008-07-30 | 465 | 470 | 465 | 470 | 17,000 | 470 |
| 2008-07-29 | 471 | 471 | 470 | 470 | 4,000 | 470 |
| 2008-07-28 | 475 | 485 | 475 | 485 | 9,000 | 485 |
| 2008-07-25 | 485 | 485 | 475 | 475 | 26,000 | 475 |
| 2008-07-24 | 480 | 480 | 480 | 480 | 4,000 | 480 |
| 2008-07-23 | 489 | 489 | 470 | 479 | 20,000 | 479 |
| 2008-07-22 | 465 | 479 | 446 | 479 | 38,000 | 479 |
| 2008-07-18 | 466 | 466 | 458 | 460 | 18,000 | 460 |
| 2008-07-17 | 469 | 472 | 460 | 464 | 16,000 | 464 |
| 2008-07-16 | 465 | 467 | 462 | 464 | 16,000 | 464 |
| 2008-07-15 | 471 | 474 | 471 | 474 | 14,000 | 474 |
| 2008-07-14 | 465 | 470 | 462 | 466 | 14,000 | 466 |
| 2008-07-11 | 487 | 487 | 468 | 470 | 12,000 | 470 |
| 2008-07-10 | 462 | 498 | 462 | 492 | 72,000 | 492 |
| 2008-07-09 | 465 | 479 | 464 | 469 | 109,000 | 469 |
| 2008-07-08 | 468 | 468 | 457 | 461 | 25,000 | 461 |
| 2008-07-07 | 462 | 483 | 462 | 475 | 95,000 | 475 |
| 2008-07-04 | 458 | 465 | 457 | 462 | 105,000 | 462 |
| 2008-07-03 | 457 | 465 | 451 | 462 | 43,000 | 462 |
| 2008-07-02 | 467 | 467 | 456 | 462 | 45,000 | 462 |
| 2008-07-01 | 462 | 467 | 456 | 463 | 200,000 | 463 |
| 2008-06-30 | 475 | 475 | 463 | 464 | 54,000 | 464 |
| 2008-06-27 | 475 | 484 | 475 | 480 | 13,000 | 480 |
| 2008-06-26 | 501 | 501 | 490 | 490 | 31,000 | 490 |
| 2008-06-25 | 502 | 509 | 498 | 509 | 25,000 | 509 |
| 2008-06-24 | 499 | 518 | 496 | 518 | 65,000 | 518 |
| 2008-06-23 | 493 | 502 | 493 | 502 | 14,000 | 502 |
| 2008-06-20 | 515 | 515 | 505 | 510 | 95,000 | 510 |
| 2008-06-19 | 480 | 520 | 478 | 519 | 166,000 | 519 |
| 2008-06-18 | 480 | 483 | 475 | 483 | 22,000 | 483 |
| 2008-06-17 | 470 | 475 | 466 | 475 | 21,000 | 475 |
| 2008-06-16 | 470 | 472 | 468 | 470 | 25,000 | 470 |
| 2008-06-13 | 475 | 480 | 472 | 478 | 35,000 | 478 |
| 2008-06-12 | 472 | 476 | 461 | 470 | 57,000 | 470 |
| 2008-06-11 | 480 | 480 | 479 | 480 | 26,000 | 480 |
| 2008-06-10 | 493 | 493 | 479 | 481 | 66,000 | 481 |
| 2008-06-09 | 480 | 493 | 478 | 491 | 64,000 | 491 |
| 2008-06-06 | 486 | 495 | 482 | 489 | 63,000 | 489 |
| 2008-06-05 | 486 | 487 | 480 | 485 | 49,000 | 485 |
| 2008-06-04 | 463 | 490 | 463 | 490 | 171,000 | 490 |
| 2008-06-03 | 445 | 463 | 445 | 460 | 74,000 | 460 |
| 2008-06-02 | 445 | 450 | 435 | 450 | 118,000 | 450 |
| 2008-05-30 | 427 | 450 | 427 | 445 | 120,000 | 445 |
| 2008-05-29 | 415 | 430 | 413 | 424 | 80,000 | 424 |
| 2008-05-28 | 413 | 416 | 413 | 415 | 34,000 | 415 |
| 2008-05-27 | 415 | 415 | 410 | 410 | 29,000 | 410 |
| 2008-05-26 | 404 | 411 | 401 | 410 | 27,000 | 410 |
| 2008-05-23 | 401 | 405 | 400 | 405 | 25,000 | 405 |
| 2008-05-22 | 396 | 410 | 396 | 401 | 9,000 | 401 |
| 2008-05-21 | 408 | 415 | 400 | 400 | 33,000 | 400 |
| 2008-05-20 | 414 | 415 | 413 | 414 | 23,000 | 414 |
| 2008-05-19 | 414 | 416 | 414 | 415 | 42,000 | 415 |
| 2008-05-16 | 415 | 419 | 414 | 419 | 90,000 | 419 |
| 2008-05-15 | 408 | 418 | 397 | 414 | 138,000 | 414 |
| 2008-05-14 | 383 | 409 | 379 | 409 | 50,000 | 409 |
| 2008-05-13 | 378 | 383 | 375 | 383 | 14,000 | 383 |
| 2008-05-12 | 378 | 385 | 378 | 382 | 45,000 | 382 |
| 2008-05-09 | 392 | 393 | 390 | 393 | 24,000 | 393 |
| 2008-05-08 | 394 | 395 | 389 | 390 | 103,000 | 390 |
| 2008-05-07 | 437 | 437 | 399 | 404 | 123,000 | 404 |
| 2008-05-02 | 391 | 452 | 391 | 430 | 264,000 | 430 |
| 2008-05-01 | 400 | 401 | 391 | 396 | 16,000 | 396 |
| 2008-04-30 | 392 | 404 | 392 | 404 | 22,000 | 404 |
| 2008-04-28 | 396 | 406 | 395 | 395 | 27,000 | 395 |
| 2008-04-25 | 410 | 410 | 404 | 406 | 16,000 | 406 |
| 2008-04-24 | 416 | 420 | 402 | 402 | 85,000 | 402 |
| 2008-04-23 | 382 | 419 | 380 | 401 | 119,000 | 401 |
| 2008-04-22 | 373 | 390 | 373 | 384 | 83,000 | 384 |
| 2008-04-21 | 363 | 363 | 360 | 360 | 13,000 | 360 |
| 2008-04-18 | 361 | 361 | 358 | 361 | 25,000 | 361 |
| 2008-04-17 | 360 | 360 | 359 | 359 | 8,000 | 359 |
| 2008-04-16 | 361 | 361 | 355 | 360 | 20,000 | 360 |
| 2008-04-15 | 352 | 360 | 352 | 360 | 21,000 | 360 |
| 2008-04-14 | 354 | 354 | 354 | 354 | 4,000 | 354 |
| 2008-04-11 | 360 | 364 | 356 | 364 | 8,000 | 364 |
| 2008-04-10 | 360 | 360 | 360 | 360 | 7,000 | 360 |
| 2008-04-09 | 355 | 361 | 350 | 360 | 18,000 | 360 |
| 2008-04-08 | 350 | 355 | 350 | 350 | 9,000 | 350 |
| 2008-04-07 | 345 | 350 | 344 | 350 | 14,000 | 350 |
| 2008-04-03 | 343 | 348 | 343 | 348 | 6,000 | 348 |
| 2008-04-02 | 344 | 350 | 340 | 342 | 31,000 | 342 |
| 2008-04-01 | 344 | 344 | 340 | 340 | 9,000 | 340 |
| 2008-03-31 | 344 | 344 | 342 | 342 | 3,000 | 342 |
| 2008-03-28 | 344 | 344 | 340 | 344 | 7,000 | 344 |
| 2008-03-27 | 345 | 345 | 344 | 344 | 10,000 | 344 |
| 2008-03-26 | 356 | 359 | 354 | 355 | 9,000 | 355 |
| 2008-03-25 | 371 | 371 | 357 | 360 | 17,000 | 360 |
| 2008-03-24 | 351 | 351 | 351 | 351 | 5,000 | 351 |
| 2008-03-21 | 345 | 351 | 345 | 351 | 6,000 | 351 |
| 2008-03-19 | 346 | 350 | 337 | 340 | 56,000 | 340 |
| 2008-03-18 | 341 | 341 | 341 | 341 | 2,000 | 341 |
| 2008-03-17 | 354 | 354 | 353 | 353 | 17,000 | 353 |
| 2008-03-14 | 368 | 368 | 362 | 363 | 15,000 | 363 |
| 2008-03-13 | 367 | 367 | 363 | 363 | 24,000 | 363 |
| 2008-03-12 | 370 | 370 | 368 | 368 | 12,000 | 368 |
| 2008-03-11 | 367 | 368 | 367 | 368 | 6,000 | 368 |
| 2008-03-10 | 368 | 368 | 368 | 368 | 2,000 | 368 |
| 2008-03-07 | 380 | 380 | 376 | 377 | 10,000 | 377 |
| 2008-03-06 | 386 | 386 | 376 | 376 | 16,000 | 376 |
| 2008-03-05 | 381 | 381 | 376 | 376 | 13,000 | 376 |
| 2008-03-04 | 388 | 388 | 375 | 376 | 10,000 | 376 |
| 2008-03-03 | 389 | 389 | 380 | 380 | 20,000 | 380 |
| 2008-02-29 | 390 | 390 | 383 | 386 | 10,000 | 386 |
| 2008-02-28 | 390 | 395 | 390 | 390 | 13,000 | 390 |
| 2008-02-27 | 386 | 388 | 386 | 387 | 12,000 | 387 |
| 2008-02-26 | 380 | 380 | 376 | 376 | 8,000 | 376 |
| 2008-02-25 | 373 | 376 | 371 | 371 | 8,000 | 371 |
| 2008-02-22 | 370 | 375 | 370 | 375 | 12,000 | 375 |
| 2008-02-21 | 365 | 375 | 360 | 371 | 22,000 | 371 |
| 2008-02-20 | 360 | 360 | 355 | 359 | 27,000 | 359 |
| 2008-02-19 | 354 | 360 | 354 | 360 | 38,000 | 360 |
| 2008-02-18 | 342 | 347 | 342 | 345 | 36,000 | 345 |
| 2008-02-15 | 339 | 347 | 339 | 347 | 25,000 | 347 |
| 2008-02-14 | 327 | 336 | 327 | 335 | 23,000 | 335 |
| 2008-02-13 | 320 | 328 | 320 | 322 | 18,000 | 322 |
| 2008-02-12 | 324 | 326 | 315 | 315 | 59,000 | 315 |
| 2008-02-08 | 340 | 343 | 335 | 335 | 24,000 | 335 |
| 2008-02-07 | 340 | 340 | 332 | 335 | 33,000 | 335 |
| 2008-02-06 | 340 | 340 | 323 | 335 | 233,000 | 335 |
| 2008-02-05 | 356 | 356 | 344 | 344 | 81,000 | 344 |
| 2008-02-04 | 366 | 370 | 352 | 361 | 86,000 | 361 |
| 2008-02-01 | 371 | 375 | 371 | 373 | 14,000 | 373 |
| 2008-01-31 | 354 | 371 | 354 | 371 | 30,000 | 371 |
| 2008-01-30 | 350 | 354 | 349 | 352 | 9,000 | 352 |
| 2008-01-29 | 353 | 353 | 348 | 350 | 7,000 | 350 |
| 2008-01-28 | 358 | 358 | 348 | 348 | 17,000 | 348 |
| 2008-01-25 | 346 | 352 | 345 | 351 | 41,000 | 351 |
| 2008-01-24 | 345 | 346 | 335 | 338 | 66,000 | 338 |
| 2008-01-23 | 338 | 360 | 338 | 355 | 185,000 | 355 |
| 2008-01-22 | 350 | 364 | 334 | 347 | 156,000 | 347 |
| 2008-01-21 | 350 | 351 | 345 | 349 | 41,000 | 349 |
| 2008-01-18 | 356 | 356 | 345 | 345 | 68,000 | 345 |
| 2008-01-17 | 354 | 363 | 350 | 356 | 67,000 | 356 |
| 2008-01-16 | 379 | 379 | 355 | 355 | 85,000 | 355 |
| 2008-01-15 | 380 | 380 | 371 | 379 | 51,000 | 379 |
| 2008-01-11 | 380 | 380 | 376 | 379 | 29,000 | 379 |
| 2008-01-10 | 379 | 380 | 374 | 377 | 15,000 | 377 |
| 2008-01-09 | 378 | 378 | 370 | 374 | 20,000 | 374 |
| 2008-01-08 | 381 | 385 | 375 | 376 | 28,000 | 376 |
| 2008-01-07 | 380 | 386 | 379 | 379 | 21,000 | 379 |
| 2008-01-04 | 385 | 394 | 380 | 386 | 34,000 | 386 |
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
