6994 (株)指月電機製作所 の時系列データ [2010年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2010-12-30 | 327 | 348 | 327 | 348 | 37,000 | 348 |
| 2010-12-29 | 337 | 337 | 325 | 331 | 12,000 | 331 |
| 2010-12-28 | 334 | 339 | 334 | 337 | 8,000 | 337 |
| 2010-12-27 | 346 | 347 | 330 | 330 | 57,000 | 330 |
| 2010-12-24 | 329 | 338 | 322 | 335 | 49,000 | 335 |
| 2010-12-22 | 336 | 340 | 336 | 339 | 17,000 | 339 |
| 2010-12-21 | 336 | 336 | 335 | 335 | 5,000 | 335 |
| 2010-12-20 | 349 | 349 | 325 | 344 | 49,000 | 344 |
| 2010-12-17 | 342 | 356 | 339 | 355 | 87,000 | 355 |
| 2010-12-16 | 325 | 343 | 320 | 342 | 141,000 | 342 |
| 2010-12-15 | 313 | 315 | 313 | 313 | 37,000 | 313 |
| 2010-12-14 | 309 | 313 | 303 | 313 | 27,000 | 313 |
| 2010-12-13 | 304 | 310 | 304 | 310 | 18,000 | 310 |
| 2010-12-10 | 308 | 308 | 302 | 302 | 8,000 | 302 |
| 2010-12-09 | 305 | 306 | 303 | 303 | 15,000 | 303 |
| 2010-12-08 | 305 | 310 | 302 | 310 | 16,000 | 310 |
| 2010-12-03 | 303 | 303 | 302 | 302 | 10,000 | 302 |
| 2010-12-02 | 303 | 303 | 295 | 301 | 6,000 | 301 |
| 2010-12-01 | 298 | 298 | 296 | 296 | 2,000 | 296 |
| 2010-11-30 | 299 | 300 | 299 | 300 | 2,000 | 300 |
| 2010-11-29 | 298 | 298 | 297 | 298 | 6,000 | 298 |
| 2010-11-26 | 302 | 302 | 301 | 302 | 12,000 | 302 |
| 2010-11-25 | 299 | 299 | 296 | 299 | 10,000 | 299 |
| 2010-11-24 | 300 | 300 | 295 | 295 | 17,000 | 295 |
| 2010-11-22 | 292 | 295 | 281 | 295 | 26,000 | 295 |
| 2010-11-19 | 276 | 293 | 276 | 293 | 45,000 | 293 |
| 2010-11-18 | 273 | 275 | 273 | 274 | 15,000 | 274 |
| 2010-11-17 | 273 | 274 | 273 | 273 | 21,000 | 273 |
| 2010-11-16 | 274 | 275 | 274 | 274 | 11,000 | 274 |
| 2010-11-15 | 275 | 275 | 274 | 274 | 17,000 | 274 |
| 2010-11-12 | 273 | 276 | 273 | 276 | 10,000 | 276 |
| 2010-11-11 | 274 | 276 | 274 | 276 | 8,000 | 276 |
| 2010-11-10 | 274 | 277 | 274 | 277 | 8,000 | 277 |
| 2010-11-09 | 275 | 275 | 274 | 274 | 20,000 | 274 |
| 2010-11-08 | 274 | 275 | 273 | 275 | 6,000 | 275 |
| 2010-11-05 | 268 | 273 | 267 | 273 | 21,000 | 273 |
| 2010-11-04 | 268 | 269 | 268 | 268 | 22,000 | 268 |
| 2010-11-02 | 270 | 270 | 267 | 268 | 9,000 | 268 |
| 2010-11-01 | 272 | 274 | 270 | 270 | 18,000 | 270 |
| 2010-10-29 | 273 | 278 | 269 | 278 | 26,000 | 278 |
| 2010-10-28 | 273 | 273 | 269 | 273 | 14,000 | 273 |
| 2010-10-27 | 281 | 282 | 273 | 273 | 16,000 | 273 |
| 2010-10-26 | 282 | 282 | 264 | 282 | 109,000 | 282 |
| 2010-10-25 | 288 | 292 | 288 | 292 | 4,000 | 292 |
| 2010-10-22 | 288 | 288 | 288 | 288 | 2,000 | 288 |
| 2010-10-21 | 280 | 281 | 280 | 280 | 13,000 | 280 |
| 2010-10-20 | 278 | 278 | 278 | 278 | 1,000 | 278 |
| 2010-10-19 | 280 | 280 | 280 | 280 | 6,000 | 280 |
| 2010-10-18 | 277 | 278 | 275 | 275 | 11,000 | 275 |
| 2010-10-15 | 292 | 292 | 283 | 283 | 8,000 | 283 |
| 2010-10-14 | 285 | 293 | 285 | 292 | 9,000 | 292 |
| 2010-10-13 | 286 | 286 | 282 | 286 | 6,000 | 286 |
| 2010-10-12 | 282 | 286 | 282 | 286 | 19,000 | 286 |
| 2010-10-08 | 277 | 277 | 277 | 277 | 1,000 | 277 |
| 2010-10-07 | 279 | 279 | 275 | 276 | 13,000 | 276 |
| 2010-10-06 | 282 | 282 | 274 | 274 | 9,000 | 274 |
| 2010-10-05 | 276 | 276 | 272 | 275 | 8,000 | 275 |
| 2010-10-04 | 276 | 284 | 275 | 284 | 6,000 | 284 |
| 2010-09-30 | 289 | 289 | 282 | 282 | 6,000 | 282 |
| 2010-09-29 | 291 | 291 | 280 | 285 | 32,000 | 285 |
| 2010-09-28 | 290 | 290 | 281 | 287 | 15,000 | 287 |
| 2010-09-27 | 288 | 294 | 283 | 292 | 23,000 | 292 |
| 2010-09-24 | 276 | 285 | 276 | 283 | 10,000 | 283 |
| 2010-09-22 | 283 | 283 | 278 | 282 | 8,000 | 282 |
| 2010-09-21 | 279 | 284 | 279 | 284 | 25,000 | 284 |
| 2010-09-17 | 282 | 282 | 276 | 278 | 6,000 | 278 |
| 2010-09-16 | 280 | 282 | 278 | 278 | 10,000 | 278 |
| 2010-09-15 | 277 | 278 | 271 | 278 | 24,000 | 278 |
| 2010-09-14 | 273 | 275 | 273 | 275 | 5,000 | 275 |
| 2010-09-13 | 278 | 279 | 273 | 273 | 24,000 | 273 |
| 2010-09-10 | 285 | 285 | 277 | 278 | 9,000 | 278 |
| 2010-09-09 | 270 | 278 | 270 | 278 | 12,000 | 278 |
| 2010-09-08 | 271 | 271 | 266 | 268 | 7,000 | 268 |
| 2010-09-07 | 273 | 276 | 271 | 271 | 12,000 | 271 |
| 2010-09-06 | 270 | 281 | 270 | 273 | 17,000 | 273 |
| 2010-09-03 | 268 | 274 | 268 | 270 | 10,000 | 270 |
| 2010-09-02 | 272 | 272 | 272 | 272 | 3,000 | 272 |
| 2010-09-01 | 271 | 272 | 271 | 272 | 4,000 | 272 |
| 2010-08-31 | 282 | 282 | 270 | 270 | 14,000 | 270 |
| 2010-08-30 | 283 | 285 | 279 | 283 | 17,000 | 283 |
| 2010-08-27 | 278 | 288 | 278 | 282 | 21,000 | 282 |
| 2010-08-26 | 295 | 295 | 260 | 278 | 43,000 | 278 |
| 2010-08-25 | 284 | 293 | 284 | 292 | 14,000 | 292 |
| 2010-08-24 | 289 | 289 | 277 | 285 | 14,000 | 285 |
| 2010-08-23 | 282 | 290 | 282 | 290 | 15,000 | 290 |
| 2010-08-20 | 286 | 290 | 282 | 290 | 10,000 | 290 |
| 2010-08-19 | 284 | 293 | 284 | 286 | 11,000 | 286 |
| 2010-08-18 | 282 | 287 | 282 | 287 | 11,000 | 287 |
| 2010-08-17 | 290 | 290 | 278 | 286 | 7,000 | 286 |
| 2010-08-16 | 280 | 291 | 280 | 291 | 18,000 | 291 |
| 2010-08-13 | 272 | 279 | 272 | 279 | 11,000 | 279 |
| 2010-08-12 | 280 | 280 | 274 | 276 | 9,000 | 276 |
| 2010-08-11 | 287 | 287 | 283 | 283 | 16,000 | 283 |
| 2010-08-10 | 290 | 291 | 283 | 288 | 26,000 | 288 |
| 2010-08-09 | 292 | 292 | 290 | 290 | 19,000 | 290 |
| 2010-08-06 | 302 | 302 | 292 | 292 | 22,000 | 292 |
| 2010-08-05 | 305 | 306 | 304 | 304 | 14,000 | 304 |
| 2010-08-04 | 310 | 310 | 305 | 305 | 12,000 | 305 |
| 2010-08-03 | 310 | 310 | 310 | 310 | 18,000 | 310 |
| 2010-08-02 | 310 | 310 | 309 | 309 | 4,000 | 309 |
| 2010-07-30 | 322 | 322 | 318 | 318 | 6,000 | 318 |
| 2010-07-29 | 318 | 322 | 318 | 322 | 29,000 | 322 |
| 2010-07-28 | 317 | 321 | 317 | 320 | 11,000 | 320 |
| 2010-07-27 | 322 | 323 | 321 | 322 | 32,000 | 322 |
| 2010-07-26 | 316 | 320 | 312 | 314 | 16,000 | 314 |
| 2010-07-23 | 317 | 318 | 313 | 315 | 13,000 | 315 |
| 2010-07-22 | 318 | 318 | 312 | 317 | 9,000 | 317 |
| 2010-07-21 | 318 | 318 | 318 | 318 | 5,000 | 318 |
| 2010-07-20 | 311 | 321 | 311 | 318 | 12,000 | 318 |
| 2010-07-16 | 318 | 326 | 313 | 313 | 20,000 | 313 |
| 2010-07-15 | 326 | 326 | 322 | 324 | 22,000 | 324 |
| 2010-07-14 | 318 | 326 | 318 | 326 | 10,000 | 326 |
| 2010-07-13 | 326 | 326 | 313 | 318 | 13,000 | 318 |
| 2010-07-12 | 326 | 327 | 326 | 326 | 9,000 | 326 |
| 2010-07-09 | 328 | 328 | 327 | 327 | 12,000 | 327 |
| 2010-07-08 | 330 | 335 | 330 | 332 | 8,000 | 332 |
| 2010-07-07 | 335 | 337 | 330 | 330 | 6,000 | 330 |
| 2010-07-06 | 328 | 337 | 323 | 335 | 20,000 | 335 |
| 2010-07-05 | 321 | 330 | 321 | 328 | 9,000 | 328 |
| 2010-07-02 | 308 | 325 | 308 | 325 | 19,000 | 325 |
| 2010-07-01 | 312 | 312 | 305 | 305 | 12,000 | 305 |
| 2010-06-30 | 315 | 319 | 312 | 317 | 15,000 | 317 |
| 2010-06-29 | 328 | 328 | 323 | 323 | 6,000 | 323 |
| 2010-06-28 | 333 | 335 | 329 | 333 | 14,000 | 333 |
| 2010-06-25 | 325 | 341 | 323 | 341 | 24,000 | 341 |
| 2010-06-24 | 327 | 332 | 326 | 332 | 12,000 | 332 |
| 2010-06-23 | 328 | 333 | 328 | 328 | 11,000 | 328 |
| 2010-06-22 | 340 | 340 | 332 | 332 | 8,000 | 332 |
| 2010-06-21 | 325 | 342 | 324 | 342 | 32,000 | 342 |
| 2010-06-18 | 327 | 330 | 327 | 330 | 3,000 | 330 |
| 2010-06-17 | 331 | 331 | 325 | 327 | 9,000 | 327 |
| 2010-06-16 | 331 | 334 | 331 | 333 | 15,000 | 333 |
| 2010-06-15 | 342 | 342 | 329 | 329 | 10,000 | 329 |
| 2010-06-14 | 340 | 343 | 340 | 343 | 17,000 | 343 |
| 2010-06-11 | 331 | 337 | 331 | 332 | 23,000 | 332 |
| 2010-06-10 | 320 | 330 | 320 | 330 | 10,000 | 330 |
| 2010-06-09 | 338 | 338 | 323 | 323 | 14,000 | 323 |
| 2010-06-08 | 326 | 336 | 325 | 335 | 15,000 | 335 |
| 2010-06-07 | 320 | 323 | 315 | 323 | 13,000 | 323 |
| 2010-06-04 | 322 | 325 | 318 | 323 | 27,000 | 323 |
| 2010-06-03 | 322 | 330 | 320 | 321 | 21,000 | 321 |
| 2010-06-02 | 320 | 321 | 314 | 321 | 24,000 | 321 |
| 2010-06-01 | 323 | 323 | 320 | 321 | 30,000 | 321 |
| 2010-05-31 | 320 | 323 | 316 | 323 | 6,000 | 323 |
| 2010-05-28 | 332 | 333 | 320 | 323 | 28,000 | 323 |
| 2010-05-27 | 316 | 324 | 316 | 324 | 15,000 | 324 |
| 2010-05-26 | 327 | 327 | 311 | 312 | 25,000 | 312 |
| 2010-05-25 | 317 | 325 | 317 | 319 | 37,000 | 319 |
| 2010-05-24 | 315 | 318 | 315 | 316 | 20,000 | 316 |
| 2010-05-21 | 318 | 318 | 311 | 317 | 43,000 | 317 |
| 2010-05-20 | 321 | 321 | 315 | 318 | 21,000 | 318 |
| 2010-05-19 | 322 | 325 | 317 | 323 | 31,000 | 323 |
| 2010-05-18 | 336 | 336 | 330 | 330 | 22,000 | 330 |
| 2010-05-17 | 337 | 344 | 334 | 334 | 15,000 | 334 |
| 2010-05-14 | 345 | 352 | 336 | 341 | 75,000 | 341 |
| 2010-05-13 | 349 | 350 | 345 | 350 | 37,000 | 350 |
| 2010-05-12 | 348 | 351 | 348 | 349 | 8,000 | 349 |
| 2010-05-11 | 352 | 354 | 349 | 352 | 16,000 | 352 |
| 2010-05-10 | 345 | 351 | 345 | 349 | 68,000 | 349 |
| 2010-05-07 | 343 | 343 | 340 | 340 | 30,000 | 340 |
| 2010-05-06 | 354 | 360 | 352 | 355 | 26,000 | 355 |
| 2010-04-30 | 361 | 362 | 359 | 362 | 13,000 | 362 |
| 2010-04-28 | 351 | 359 | 350 | 354 | 63,000 | 354 |
| 2010-04-27 | 363 | 365 | 362 | 365 | 25,000 | 365 |
| 2010-04-26 | 360 | 362 | 360 | 362 | 15,000 | 362 |
| 2010-04-23 | 365 | 365 | 358 | 360 | 11,000 | 360 |
| 2010-04-22 | 359 | 371 | 355 | 363 | 28,000 | 363 |
| 2010-04-21 | 354 | 370 | 354 | 357 | 50,000 | 357 |
| 2010-04-20 | 359 | 364 | 351 | 351 | 11,000 | 351 |
| 2010-04-19 | 359 | 359 | 357 | 358 | 24,000 | 358 |
| 2010-04-16 | 370 | 370 | 366 | 367 | 13,000 | 367 |
| 2010-04-15 | 372 | 372 | 366 | 370 | 12,000 | 370 |
| 2010-04-14 | 373 | 373 | 368 | 370 | 6,000 | 370 |
| 2010-04-13 | 373 | 375 | 369 | 369 | 14,000 | 369 |
| 2010-04-12 | 370 | 378 | 370 | 375 | 10,000 | 375 |
| 2010-04-09 | 367 | 369 | 367 | 369 | 10,000 | 369 |
| 2010-04-08 | 367 | 369 | 366 | 367 | 7,000 | 367 |
| 2010-04-07 | 369 | 371 | 369 | 371 | 5,000 | 371 |
| 2010-04-06 | 375 | 378 | 368 | 369 | 35,000 | 369 |
| 2010-04-05 | 378 | 378 | 374 | 374 | 15,000 | 374 |
| 2010-04-02 | 376 | 379 | 371 | 373 | 35,000 | 373 |
| 2010-04-01 | 374 | 379 | 374 | 378 | 10,000 | 378 |
| 2010-03-31 | 380 | 380 | 369 | 374 | 57,000 | 374 |
| 2010-03-30 | 374 | 384 | 373 | 381 | 35,000 | 381 |
| 2010-03-29 | 367 | 375 | 367 | 373 | 15,000 | 373 |
| 2010-03-26 | 368 | 371 | 366 | 370 | 32,000 | 370 |
| 2010-03-25 | 379 | 381 | 362 | 370 | 84,000 | 370 |
| 2010-03-24 | 376 | 379 | 361 | 363 | 148,000 | 363 |
| 2010-03-23 | 330 | 355 | 330 | 355 | 97,000 | 355 |
| 2010-03-19 | 338 | 343 | 335 | 335 | 28,000 | 335 |
| 2010-03-18 | 340 | 340 | 338 | 338 | 21,000 | 338 |
| 2010-03-17 | 337 | 340 | 336 | 340 | 33,000 | 340 |
| 2010-03-16 | 345 | 345 | 338 | 338 | 15,000 | 338 |
| 2010-03-15 | 340 | 347 | 340 | 346 | 29,000 | 346 |
| 2010-03-12 | 336 | 340 | 336 | 340 | 18,000 | 340 |
| 2010-03-11 | 334 | 337 | 334 | 335 | 12,000 | 335 |
| 2010-03-10 | 326 | 334 | 326 | 334 | 10,000 | 334 |
| 2010-03-09 | 327 | 328 | 324 | 326 | 36,000 | 326 |
| 2010-03-08 | 332 | 332 | 327 | 327 | 22,000 | 327 |
| 2010-03-05 | 333 | 335 | 330 | 330 | 43,000 | 330 |
| 2010-03-04 | 340 | 340 | 336 | 336 | 3,000 | 336 |
| 2010-03-03 | 340 | 340 | 340 | 340 | 1,000 | 340 |
| 2010-03-02 | 338 | 340 | 338 | 340 | 5,000 | 340 |
| 2010-03-01 | 341 | 347 | 341 | 345 | 10,000 | 345 |
| 2010-02-26 | 334 | 341 | 334 | 341 | 32,000 | 341 |
| 2010-02-25 | 336 | 338 | 334 | 334 | 18,000 | 334 |
| 2010-02-24 | 342 | 342 | 335 | 340 | 17,000 | 340 |
| 2010-02-23 | 350 | 350 | 345 | 345 | 20,000 | 345 |
| 2010-02-22 | 342 | 355 | 342 | 350 | 8,000 | 350 |
| 2010-02-19 | 356 | 356 | 339 | 340 | 35,000 | 340 |
| 2010-02-18 | 365 | 365 | 357 | 360 | 25,000 | 360 |
| 2010-02-17 | 372 | 372 | 365 | 369 | 70,000 | 369 |
| 2010-02-16 | 367 | 375 | 360 | 370 | 16,000 | 370 |
| 2010-02-15 | 379 | 379 | 376 | 377 | 15,000 | 377 |
| 2010-02-12 | 373 | 375 | 370 | 375 | 25,000 | 375 |
| 2010-02-10 | 366 | 371 | 366 | 371 | 7,000 | 371 |
| 2010-02-09 | 371 | 371 | 366 | 366 | 5,000 | 366 |
| 2010-02-08 | 367 | 372 | 367 | 370 | 13,000 | 370 |
| 2010-02-05 | 378 | 378 | 366 | 375 | 8,000 | 375 |
| 2010-02-04 | 386 | 386 | 372 | 380 | 4,000 | 380 |
| 2010-02-03 | 383 | 385 | 380 | 380 | 3,000 | 380 |
| 2010-02-02 | 376 | 381 | 376 | 381 | 12,000 | 381 |
| 2010-02-01 | 380 | 383 | 374 | 377 | 13,000 | 377 |
| 2010-01-29 | 380 | 385 | 375 | 385 | 27,000 | 385 |
| 2010-01-28 | 374 | 380 | 374 | 376 | 20,000 | 376 |
| 2010-01-27 | 369 | 370 | 365 | 366 | 29,000 | 366 |
| 2010-01-26 | 372 | 377 | 372 | 377 | 14,000 | 377 |
| 2010-01-25 | 367 | 378 | 367 | 373 | 9,000 | 373 |
| 2010-01-22 | 378 | 378 | 373 | 375 | 16,000 | 375 |
| 2010-01-21 | 373 | 388 | 371 | 380 | 19,000 | 380 |
| 2010-01-20 | 390 | 390 | 380 | 380 | 9,000 | 380 |
| 2010-01-19 | 380 | 384 | 377 | 384 | 9,000 | 384 |
| 2010-01-18 | 367 | 379 | 367 | 377 | 19,000 | 377 |
| 2010-01-15 | 365 | 375 | 363 | 370 | 32,000 | 370 |
| 2010-01-14 | 363 | 369 | 363 | 369 | 9,000 | 369 |
| 2010-01-13 | 367 | 371 | 363 | 365 | 31,000 | 365 |
| 2010-01-12 | 375 | 375 | 361 | 365 | 14,000 | 365 |
| 2010-01-08 | 358 | 363 | 358 | 363 | 16,000 | 363 |
| 2010-01-07 | 357 | 360 | 351 | 351 | 20,000 | 351 |
| 2010-01-06 | 350 | 358 | 350 | 355 | 26,000 | 355 |
| 2010-01-05 | 348 | 355 | 348 | 350 | 46,000 | 350 |
| 2010-01-04 | 325 | 345 | 325 | 340 | 21,000 | 340 |
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
