6994 (株)指月電機製作所 の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 325 | 331 | 320 | 325 | 12,000 | 325 |
| 2009-12-29 | 328 | 333 | 325 | 325 | 29,000 | 325 |
| 2009-12-28 | 330 | 337 | 330 | 333 | 11,000 | 333 |
| 2009-12-25 | 347 | 347 | 328 | 330 | 43,000 | 330 |
| 2009-12-24 | 335 | 340 | 335 | 338 | 25,000 | 338 |
| 2009-12-22 | 321 | 340 | 321 | 334 | 42,000 | 334 |
| 2009-12-21 | 320 | 322 | 318 | 320 | 20,000 | 320 |
| 2009-12-18 | 323 | 325 | 323 | 324 | 11,000 | 324 |
| 2009-12-17 | 338 | 338 | 323 | 323 | 20,000 | 323 |
| 2009-12-16 | 341 | 346 | 333 | 339 | 19,000 | 339 |
| 2009-12-15 | 350 | 355 | 346 | 346 | 39,000 | 346 |
| 2009-12-14 | 343 | 347 | 338 | 345 | 19,000 | 345 |
| 2009-12-11 | 327 | 333 | 325 | 333 | 32,000 | 333 |
| 2009-12-10 | 339 | 342 | 318 | 318 | 77,000 | 318 |
| 2009-12-09 | 353 | 353 | 341 | 344 | 9,000 | 344 |
| 2009-12-08 | 370 | 370 | 358 | 359 | 21,000 | 359 |
| 2009-12-07 | 356 | 374 | 355 | 370 | 31,000 | 370 |
| 2009-12-04 | 326 | 336 | 326 | 336 | 12,000 | 336 |
| 2009-12-03 | 320 | 323 | 315 | 323 | 23,000 | 323 |
| 2009-12-02 | 314 | 318 | 314 | 318 | 6,000 | 318 |
| 2009-12-01 | 311 | 314 | 304 | 314 | 14,000 | 314 |
| 2009-11-30 | 310 | 320 | 310 | 314 | 14,000 | 314 |
| 2009-11-27 | 328 | 328 | 295 | 295 | 28,000 | 295 |
| 2009-11-26 | 323 | 323 | 310 | 323 | 34,000 | 323 |
| 2009-11-25 | 328 | 329 | 320 | 320 | 36,000 | 320 |
| 2009-11-24 | 355 | 355 | 345 | 348 | 13,000 | 348 |
| 2009-11-20 | 350 | 350 | 350 | 350 | 6,000 | 350 |
| 2009-11-19 | 360 | 360 | 350 | 350 | 10,000 | 350 |
| 2009-11-18 | 360 | 360 | 355 | 360 | 7,000 | 360 |
| 2009-11-17 | 361 | 361 | 345 | 345 | 12,000 | 345 |
| 2009-11-16 | 366 | 366 | 360 | 366 | 41,000 | 366 |
| 2009-11-13 | 365 | 365 | 360 | 361 | 37,000 | 361 |
| 2009-11-12 | 402 | 402 | 370 | 375 | 59,000 | 375 |
| 2009-11-11 | 406 | 407 | 402 | 402 | 4,000 | 402 |
| 2009-11-10 | 402 | 407 | 402 | 407 | 2,000 | 407 |
| 2009-11-09 | 402 | 412 | 402 | 412 | 4,000 | 412 |
| 2009-11-06 | 415 | 419 | 410 | 417 | 14,000 | 417 |
| 2009-11-05 | 410 | 421 | 410 | 420 | 11,000 | 420 |
| 2009-11-04 | 395 | 415 | 395 | 415 | 20,000 | 415 |
| 2009-11-02 | 389 | 390 | 382 | 390 | 9,000 | 390 |
| 2009-10-30 | 395 | 395 | 386 | 392 | 7,000 | 392 |
| 2009-10-29 | 385 | 395 | 385 | 388 | 11,000 | 388 |
| 2009-10-28 | 401 | 401 | 401 | 401 | 1,000 | 401 |
| 2009-10-27 | 418 | 418 | 400 | 400 | 30,000 | 400 |
| 2009-10-26 | 418 | 419 | 408 | 418 | 22,000 | 418 |
| 2009-10-23 | 422 | 422 | 415 | 419 | 6,000 | 419 |
| 2009-10-22 | 429 | 430 | 427 | 427 | 4,000 | 427 |
| 2009-10-21 | 429 | 430 | 414 | 430 | 12,000 | 430 |
| 2009-10-20 | 431 | 435 | 430 | 430 | 5,000 | 430 |
| 2009-10-19 | 430 | 430 | 426 | 430 | 5,000 | 430 |
| 2009-10-16 | 435 | 435 | 431 | 431 | 13,000 | 431 |
| 2009-10-15 | 441 | 441 | 435 | 435 | 7,000 | 435 |
| 2009-10-14 | 429 | 430 | 427 | 429 | 13,000 | 429 |
| 2009-10-13 | 425 | 430 | 411 | 425 | 60,000 | 425 |
| 2009-10-09 | 420 | 430 | 419 | 425 | 22,000 | 425 |
| 2009-10-08 | 413 | 420 | 413 | 420 | 14,000 | 420 |
| 2009-10-07 | 420 | 430 | 420 | 420 | 8,000 | 420 |
| 2009-10-06 | 420 | 420 | 415 | 420 | 28,000 | 420 |
| 2009-10-05 | 420 | 420 | 415 | 420 | 13,000 | 420 |
| 2009-10-02 | 406 | 415 | 400 | 415 | 25,000 | 415 |
| 2009-10-01 | 425 | 425 | 410 | 420 | 7,000 | 420 |
| 2009-09-30 | 419 | 430 | 418 | 425 | 12,000 | 425 |
| 2009-09-29 | 419 | 425 | 419 | 422 | 9,000 | 422 |
| 2009-09-28 | 425 | 425 | 408 | 409 | 76,000 | 409 |
| 2009-09-25 | 436 | 436 | 425 | 435 | 38,000 | 435 |
| 2009-09-24 | 462 | 462 | 449 | 449 | 28,000 | 449 |
| 2009-09-18 | 460 | 460 | 450 | 457 | 24,000 | 457 |
| 2009-09-17 | 468 | 468 | 440 | 460 | 53,000 | 460 |
| 2009-09-16 | 478 | 478 | 468 | 468 | 17,000 | 468 |
| 2009-09-15 | 486 | 486 | 474 | 479 | 26,000 | 479 |
| 2009-09-14 | 495 | 497 | 480 | 481 | 28,000 | 481 |
| 2009-09-11 | 469 | 480 | 468 | 480 | 45,000 | 480 |
| 2009-09-10 | 462 | 469 | 460 | 469 | 13,000 | 469 |
| 2009-09-09 | 471 | 475 | 456 | 460 | 29,000 | 460 |
| 2009-09-08 | 482 | 482 | 462 | 462 | 15,000 | 462 |
| 2009-09-07 | 483 | 484 | 483 | 483 | 4,000 | 483 |
| 2009-09-04 | 486 | 487 | 482 | 487 | 18,000 | 487 |
| 2009-09-03 | 490 | 490 | 482 | 486 | 13,000 | 486 |
| 2009-09-02 | 492 | 492 | 485 | 491 | 31,000 | 491 |
| 2009-09-01 | 495 | 497 | 492 | 497 | 21,000 | 497 |
| 2009-08-31 | 493 | 495 | 485 | 485 | 11,000 | 485 |
| 2009-08-28 | 497 | 499 | 497 | 499 | 5,000 | 499 |
| 2009-08-27 | 501 | 501 | 497 | 497 | 24,000 | 497 |
| 2009-08-26 | 500 | 502 | 498 | 502 | 35,000 | 502 |
| 2009-08-25 | 502 | 505 | 497 | 502 | 27,000 | 502 |
| 2009-08-24 | 505 | 515 | 500 | 502 | 33,000 | 502 |
| 2009-08-21 | 498 | 512 | 497 | 507 | 51,000 | 507 |
| 2009-08-20 | 486 | 489 | 480 | 489 | 15,000 | 489 |
| 2009-08-19 | 500 | 508 | 491 | 491 | 42,000 | 491 |
| 2009-08-18 | 500 | 502 | 495 | 502 | 26,000 | 502 |
| 2009-08-17 | 514 | 515 | 505 | 510 | 55,000 | 510 |
| 2009-08-14 | 525 | 526 | 517 | 521 | 77,000 | 521 |
| 2009-08-13 | 515 | 529 | 515 | 528 | 165,000 | 528 |
| 2009-08-12 | 510 | 512 | 500 | 512 | 156,000 | 512 |
| 2009-08-11 | 486 | 510 | 481 | 510 | 155,000 | 510 |
| 2009-08-10 | 472 | 490 | 470 | 490 | 130,000 | 490 |
| 2009-08-07 | 470 | 472 | 465 | 472 | 46,000 | 472 |
| 2009-08-06 | 462 | 474 | 462 | 472 | 39,000 | 472 |
| 2009-08-05 | 461 | 472 | 461 | 465 | 68,000 | 465 |
| 2009-08-04 | 458 | 470 | 458 | 466 | 54,000 | 466 |
| 2009-08-03 | 459 | 470 | 457 | 463 | 44,000 | 463 |
| 2009-07-31 | 459 | 477 | 456 | 474 | 161,000 | 474 |
| 2009-07-30 | 474 | 480 | 449 | 454 | 115,000 | 454 |
| 2009-07-29 | 472 | 484 | 472 | 479 | 62,000 | 479 |
| 2009-07-28 | 479 | 482 | 470 | 477 | 113,000 | 477 |
| 2009-07-27 | 461 | 488 | 459 | 484 | 291,000 | 484 |
| 2009-07-24 | 457 | 460 | 447 | 451 | 76,000 | 451 |
| 2009-07-23 | 457 | 465 | 446 | 457 | 123,000 | 457 |
| 2009-07-22 | 440 | 459 | 435 | 459 | 73,000 | 459 |
| 2009-07-21 | 436 | 439 | 436 | 436 | 40,000 | 436 |
| 2009-07-17 | 422 | 432 | 422 | 432 | 64,000 | 432 |
| 2009-07-16 | 423 | 425 | 417 | 422 | 59,000 | 422 |
| 2009-07-15 | 416 | 424 | 415 | 418 | 67,000 | 418 |
| 2009-07-14 | 395 | 407 | 395 | 407 | 121,000 | 407 |
| 2009-07-13 | 411 | 412 | 372 | 395 | 108,000 | 395 |
| 2009-07-10 | 420 | 425 | 415 | 421 | 73,000 | 421 |
| 2009-07-09 | 397 | 424 | 396 | 423 | 115,000 | 423 |
| 2009-07-08 | 393 | 400 | 390 | 397 | 62,000 | 397 |
| 2009-07-07 | 410 | 410 | 398 | 403 | 50,000 | 403 |
| 2009-07-06 | 415 | 416 | 398 | 403 | 58,000 | 403 |
| 2009-07-03 | 420 | 424 | 412 | 417 | 70,000 | 417 |
| 2009-07-02 | 433 | 439 | 420 | 424 | 66,000 | 424 |
| 2009-07-01 | 427 | 435 | 426 | 430 | 46,000 | 430 |
| 2009-06-30 | 416 | 441 | 412 | 436 | 141,000 | 436 |
| 2009-06-29 | 434 | 434 | 416 | 421 | 147,000 | 421 |
| 2009-06-26 | 452 | 452 | 424 | 434 | 240,000 | 434 |
| 2009-06-25 | 460 | 465 | 443 | 447 | 196,000 | 447 |
| 2009-06-24 | 469 | 476 | 449 | 460 | 342,000 | 460 |
| 2009-06-23 | 445 | 494 | 435 | 479 | 1,156,000 | 479 |
| 2009-06-22 | 435 | 450 | 426 | 450 | 601,000 | 450 |
| 2009-06-19 | 385 | 390 | 370 | 370 | 76,000 | 370 |
| 2009-06-18 | 383 | 415 | 361 | 370 | 205,000 | 370 |
| 2009-06-17 | 331 | 350 | 330 | 350 | 44,000 | 350 |
| 2009-06-16 | 343 | 343 | 343 | 343 | 1,000 | 343 |
| 2009-06-15 | 347 | 347 | 340 | 344 | 40,000 | 344 |
| 2009-06-12 | 350 | 350 | 341 | 347 | 33,000 | 347 |
| 2009-06-11 | 348 | 351 | 346 | 348 | 18,000 | 348 |
| 2009-06-10 | 340 | 346 | 340 | 344 | 18,000 | 344 |
| 2009-06-09 | 350 | 350 | 337 | 337 | 12,000 | 337 |
| 2009-06-08 | 345 | 346 | 342 | 346 | 9,000 | 346 |
| 2009-06-05 | 344 | 354 | 343 | 345 | 48,000 | 345 |
| 2009-06-04 | 353 | 361 | 343 | 344 | 45,000 | 344 |
| 2009-06-03 | 346 | 360 | 345 | 354 | 93,000 | 354 |
| 2009-06-02 | 333 | 335 | 330 | 331 | 21,000 | 331 |
| 2009-06-01 | 332 | 336 | 325 | 330 | 48,000 | 330 |
| 2009-05-29 | 330 | 350 | 330 | 337 | 87,000 | 337 |
| 2009-05-28 | 308 | 329 | 307 | 329 | 93,000 | 329 |
| 2009-05-27 | 312 | 333 | 312 | 333 | 131,000 | 333 |
| 2009-05-26 | 308 | 315 | 305 | 309 | 106,000 | 309 |
| 2009-05-25 | 266 | 317 | 266 | 308 | 393,000 | 308 |
| 2009-05-22 | 250 | 255 | 250 | 255 | 8,000 | 255 |
| 2009-05-21 | 255 | 255 | 250 | 255 | 8,000 | 255 |
| 2009-05-20 | 244 | 253 | 244 | 253 | 16,000 | 253 |
| 2009-05-19 | 242 | 243 | 242 | 243 | 7,000 | 243 |
| 2009-05-18 | 246 | 246 | 241 | 241 | 11,000 | 241 |
| 2009-05-15 | 248 | 255 | 247 | 251 | 28,000 | 251 |
| 2009-05-14 | 253 | 253 | 245 | 248 | 15,000 | 248 |
| 2009-05-13 | 253 | 253 | 252 | 253 | 10,000 | 253 |
| 2009-05-12 | 257 | 257 | 252 | 252 | 14,000 | 252 |
| 2009-05-11 | 263 | 263 | 260 | 260 | 43,000 | 260 |
| 2009-05-08 | 251 | 260 | 250 | 259 | 23,000 | 259 |
| 2009-05-07 | 254 | 254 | 248 | 250 | 12,000 | 250 |
| 2009-05-01 | 250 | 254 | 249 | 254 | 17,000 | 254 |
| 2009-04-30 | 249 | 255 | 249 | 255 | 26,000 | 255 |
| 2009-04-28 | 258 | 262 | 249 | 254 | 18,000 | 254 |
| 2009-04-27 | 267 | 267 | 261 | 261 | 12,000 | 261 |
| 2009-04-24 | 258 | 263 | 258 | 262 | 14,000 | 262 |
| 2009-04-23 | 256 | 259 | 256 | 259 | 6,000 | 259 |
| 2009-04-22 | 265 | 265 | 255 | 255 | 29,000 | 255 |
| 2009-04-21 | 250 | 270 | 250 | 260 | 89,000 | 260 |
| 2009-04-20 | 252 | 255 | 249 | 255 | 17,000 | 255 |
| 2009-04-17 | 267 | 267 | 253 | 255 | 54,000 | 255 |
| 2009-04-16 | 240 | 260 | 240 | 252 | 92,000 | 252 |
| 2009-04-15 | 227 | 232 | 227 | 232 | 21,000 | 232 |
| 2009-04-14 | 234 | 236 | 225 | 226 | 29,000 | 226 |
| 2009-04-13 | 230 | 235 | 230 | 234 | 47,000 | 234 |
| 2009-04-10 | 233 | 233 | 229 | 231 | 20,000 | 231 |
| 2009-04-09 | 228 | 235 | 228 | 233 | 13,000 | 233 |
| 2009-04-08 | 226 | 228 | 225 | 225 | 11,000 | 225 |
| 2009-04-07 | 225 | 225 | 223 | 224 | 9,000 | 224 |
| 2009-04-06 | 228 | 230 | 225 | 226 | 34,000 | 226 |
| 2009-04-03 | 225 | 227 | 223 | 223 | 34,000 | 223 |
| 2009-04-02 | 221 | 223 | 219 | 221 | 26,000 | 221 |
| 2009-04-01 | 214 | 219 | 214 | 219 | 7,000 | 219 |
| 2009-03-31 | 215 | 217 | 212 | 213 | 14,000 | 213 |
| 2009-03-30 | 216 | 218 | 215 | 215 | 18,000 | 215 |
| 2009-03-27 | 217 | 221 | 216 | 216 | 47,000 | 216 |
| 2009-03-26 | 220 | 228 | 220 | 221 | 32,000 | 221 |
| 2009-03-25 | 227 | 227 | 219 | 225 | 23,000 | 225 |
| 2009-03-24 | 218 | 220 | 217 | 219 | 27,000 | 219 |
| 2009-03-23 | 211 | 215 | 211 | 215 | 8,000 | 215 |
| 2009-03-19 | 215 | 215 | 210 | 210 | 25,000 | 210 |
| 2009-03-18 | 212 | 216 | 212 | 215 | 21,000 | 215 |
| 2009-03-17 | 206 | 212 | 206 | 210 | 14,000 | 210 |
| 2009-03-16 | 204 | 215 | 204 | 206 | 21,000 | 206 |
| 2009-03-13 | 208 | 208 | 200 | 208 | 18,000 | 208 |
| 2009-03-12 | 205 | 206 | 205 | 206 | 6,000 | 206 |
| 2009-03-11 | 208 | 209 | 205 | 205 | 8,000 | 205 |
| 2009-03-10 | 203 | 203 | 203 | 203 | 1,000 | 203 |
| 2009-03-09 | 205 | 205 | 205 | 205 | 2,000 | 205 |
| 2009-03-06 | 205 | 208 | 205 | 208 | 4,000 | 208 |
| 2009-03-05 | 201 | 206 | 201 | 205 | 12,000 | 205 |
| 2009-03-04 | 200 | 206 | 200 | 206 | 14,000 | 206 |
| 2009-03-03 | 200 | 200 | 200 | 200 | 4,000 | 200 |
| 2009-03-02 | 191 | 191 | 191 | 191 | 1,000 | 191 |
| 2009-02-27 | 200 | 200 | 195 | 195 | 15,000 | 195 |
| 2009-02-26 | 195 | 196 | 195 | 195 | 3,000 | 195 |
| 2009-02-25 | 193 | 195 | 190 | 190 | 12,000 | 190 |
| 2009-02-24 | 201 | 201 | 190 | 190 | 9,000 | 190 |
| 2009-02-23 | 201 | 201 | 196 | 196 | 11,000 | 196 |
| 2009-02-20 | 204 | 204 | 203 | 203 | 8,000 | 203 |
| 2009-02-19 | 210 | 210 | 207 | 207 | 11,000 | 207 |
| 2009-02-18 | 208 | 208 | 205 | 205 | 32,000 | 205 |
| 2009-02-17 | 225 | 228 | 208 | 213 | 96,000 | 213 |
| 2009-02-16 | 207 | 224 | 207 | 224 | 35,000 | 224 |
| 2009-02-13 | 212 | 214 | 210 | 212 | 20,000 | 212 |
| 2009-02-12 | 204 | 210 | 204 | 208 | 18,000 | 208 |
| 2009-02-10 | 206 | 206 | 205 | 206 | 12,000 | 206 |
| 2009-02-09 | 210 | 210 | 205 | 206 | 9,000 | 206 |
| 2009-02-06 | 209 | 209 | 205 | 209 | 9,000 | 209 |
| 2009-02-05 | 201 | 206 | 201 | 206 | 4,000 | 206 |
| 2009-02-04 | 201 | 201 | 200 | 200 | 15,000 | 200 |
| 2009-02-03 | 210 | 210 | 201 | 205 | 15,000 | 205 |
| 2009-02-02 | 203 | 210 | 203 | 206 | 31,000 | 206 |
| 2009-01-30 | 196 | 205 | 196 | 203 | 22,000 | 203 |
| 2009-01-29 | 195 | 197 | 194 | 197 | 7,000 | 197 |
| 2009-01-28 | 199 | 199 | 198 | 198 | 3,000 | 198 |
| 2009-01-27 | 206 | 206 | 194 | 198 | 16,000 | 198 |
| 2009-01-26 | 188 | 193 | 188 | 193 | 4,000 | 193 |
| 2009-01-23 | 190 | 191 | 188 | 188 | 12,000 | 188 |
| 2009-01-22 | 195 | 195 | 195 | 195 | 1,000 | 195 |
| 2009-01-21 | 192 | 195 | 192 | 195 | 4,000 | 195 |
| 2009-01-20 | 208 | 208 | 200 | 200 | 7,000 | 200 |
| 2009-01-19 | 201 | 211 | 201 | 211 | 2,000 | 211 |
| 2009-01-16 | 192 | 203 | 192 | 200 | 17,000 | 200 |
| 2009-01-15 | 191 | 194 | 190 | 194 | 20,000 | 194 |
| 2009-01-14 | 200 | 201 | 191 | 201 | 14,000 | 201 |
| 2009-01-13 | 200 | 201 | 200 | 200 | 11,000 | 200 |
| 2009-01-09 | 212 | 212 | 203 | 205 | 5,000 | 205 |
| 2009-01-07 | 213 | 215 | 212 | 215 | 11,000 | 215 |
| 2009-01-06 | 205 | 214 | 200 | 211 | 28,000 | 211 |
| 2009-01-05 | 200 | 210 | 200 | 200 | 12,000 | 200 |
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
