1. HOME >
  2. 株価時系列 >
  3. 6994 >
  4. 2011年

6994 (株)指月電機製作所 の時系列データ [2011年度]

日付始値高値安値終値出来高調整後終値
2011-12-3028128327728113,000281
2011-12-292782782762776,000277
2011-12-282782792752757,000275
2011-12-2727727727627628,000276
2011-12-2627727727527529,000275
2011-12-2227727927427425,000274
2011-12-2128128227927911,000279
2011-12-2028328327527821,000278
2011-12-1928428728128137,000281
2011-12-162892892882886,000288
2011-12-1529129128828931,000289
2011-12-1428828928528824,000288
2011-12-1329129229029026,000290
2011-12-1228529328529027,000290
2011-12-0927828027727713,000277
2011-12-0828328327827816,000278
2011-12-0728628628328410,000284
2011-12-062892892842846,000284
2011-12-0528129028128810,000288
2011-12-0228628628128211,000282
2011-12-0127928727928628,000286
2011-11-2928528828028516,000285
2011-11-282742812742818,000281
2011-11-2527327327027015,000270
2011-11-2427527527027021,000270
2011-11-2227027526727516,000275
2011-11-2126627026626811,000268
2011-11-182672692662668,000266
2011-11-172712712682688,000268
2011-11-1527727727327714,000277
2011-11-142752752752751,000275
2011-11-1126627026626711,000267
2011-11-1027827826426524,000265
2011-11-0928028028028014,000280
2011-11-082882882822829,000282
2011-11-072872902872889,000288
2011-11-042812882812866,000286
2011-11-022862862852854,000285
2011-11-012922922912913,000291
2011-10-312922952912954,000295
2011-10-282922942922927,000292
2011-10-2729029028428411,000284
2011-10-262812872812878,000287
2011-10-252812842812843,000284
2011-10-2428329128328924,000289
2011-10-2127727927527543,000275
2011-10-202852852852851,000285
2011-10-1828629028629013,000290
2011-10-172922922902914,000291
2011-10-1429129128728813,000288
2011-10-132822902822909,000290
2011-10-122762802762804,000280
2011-10-112762762762762,000276
2011-10-0727027927027514,000275
2011-10-062702702662674,000267
2011-10-0527727926226221,000262
2011-10-0427127526226927,000269
2011-10-0327727727427613,000276
2011-09-3027927927627715,000277
2011-09-2928228227227623,000276
2011-09-282852852822826,000282
2011-09-2728128428128117,000281
2011-09-2629029028028035,000280
2011-09-222952952952954,000295
2011-09-212952952952952,000295
2011-09-202982992962994,000299
2011-09-163003063003039,000303
2011-09-1530030030030010,000300
2011-09-1429929929029519,000295
2011-09-132992992992994,000299
2011-09-122992992972973,000297
2011-09-093023022992994,000299
2011-09-082993022993025,000302
2011-09-073033032972976,000297
2011-09-063093092992997,000299
2011-09-053063103063094,000309
2011-09-0230831130530517,000305
2011-09-013103153103134,000313
2011-08-313103103103101,000310
2011-08-3031231531231216,000312
2011-08-293053103053074,000307
2011-08-2630430830430811,000308
2011-08-2529130229130016,000300
2011-08-2429930028828923,000289
2011-08-232982982952953,000295
2011-08-2229929929129122,000291
2011-08-1930130729729925,000299
2011-08-183103103093105,000310
2011-08-173103103083104,000310
2011-08-1631031230931214,000312
2011-08-1531531530931216,000312
2011-08-123123123063089,000308
2011-08-113033113033114,000311
2011-08-103053053033056,000305
2011-08-0928830028730041,000300
2011-08-0830631330030120,000301
2011-08-0530831230030799,000307
2011-08-0431231531231320,000313
2011-08-0331531531231243,000312
2011-08-0232832831832060,000320
2011-08-0133733732933231,000332
2011-07-2933534133333970,000339
2011-07-2834134133533548,000335
2011-07-2733934433834058,000340
2011-07-2633233833233816,000338
2011-07-2533333533233311,000333
2011-07-2233233533033215,000332
2011-07-2133033133033119,000331
2011-07-2033133233033115,000331
2011-07-1933333633133111,000331
2011-07-1533733733333330,000333
2011-07-1433433433033221,000332
2011-07-1332933032833016,000330
2011-07-1233233232932924,000329
2011-07-1133333533333513,000335
2011-07-0833934133833814,000338
2011-07-0733934033833914,000339
2011-07-0633933933733711,000337
2011-07-0533834033834015,000340
2011-07-0434034334034115,000341
2011-07-0134334434034224,000342
2011-06-3034434433834342,000343
2011-06-2933434833034766,000347
2011-06-2833033432832934,000329
2011-06-2733333532932961,000329
2011-06-2434034133833830,000338
2011-06-2333634433634425,000344
2011-06-22345350341342105,000342
2011-06-213263293243295,000329
2011-06-203303303263269,000326
2011-06-1732833132533113,000331
2011-06-1632432832432812,000328
2011-06-1532532532432421,000324
2011-06-1431732331732220,000322
2011-06-1331531831431512,000315
2011-06-1031832331731818,000318
2011-06-093183203173206,000320
2011-06-083193193193195,000319
2011-06-0732032531531612,000316
2011-06-063253263233237,000323
2011-06-033273273233237,000323
2011-06-023263303263304,000330
2011-06-0132533332533310,000333
2011-05-3132132631932520,000325
2011-05-303263273223225,000322
2011-05-2732232531932518,000325
2011-05-2632532731932218,000322
2011-05-2532232231632013,000320
2011-05-2432232231932112,000321
2011-05-2332432431832315,000323
2011-05-203203253203229,000322
2011-05-1932332531931920,000319
2011-05-1832332431931927,000319
2011-05-1732733231832541,000325
2011-05-1633633832632738,000327
2011-05-1334835133334333,000343
2011-05-1234935434634621,000346
2011-05-1134935034535018,000350
2011-05-1035235234634630,000346
2011-05-0935636035035271,000352
2011-05-0634234533834219,000342
2011-05-0235435535035020,000350
2011-04-2835035034434725,000347
2011-04-2735936235035029,000350
2011-04-2636636635535859,000358
2011-04-25360370359367102,000367
2011-04-2235335434535396,000353
2011-04-21337373337349403,000349
2011-04-2033734333233243,000332
2011-04-1932934232333750,000337
2011-04-1834434533233286,000332
2011-04-15325336320336134,000336
2011-04-14312330312320246,000320
2011-04-133043063043066,000306
2011-04-1230930930130223,000302
2011-04-1131031230930910,000309
2011-04-0831031030230931,000309
2011-04-0731331531131111,000311
2011-04-0631831831331315,000313
2011-04-0531533231532392,000323
2011-04-0431531731231215,000312
2011-04-0131833030831084,000310
2011-03-3131431631031611,000316
2011-03-3030830830030831,000308
2011-03-2930630930130221,000302
2011-03-2830630730130627,000306
2011-03-2532432430830835,000308
2011-03-2432532531331631,000316
2011-03-2331132530032539,000325
2011-03-2230530729730424,000304
2011-03-1827529427528128,000281
2011-03-1726827626627640,000276
2011-03-1625028225027564,000275
2011-03-15288288239258156,000258
2011-03-1428429728129077,000290
2011-03-1132933032332462,000324
2011-03-1033634133234144,000341
2011-03-0933834033434022,000340
2011-03-0833734233533525,000335
2011-03-0734434433333744,000337
2011-03-043443443443447,000344
2011-03-0333834133734127,000341
2011-03-0233634533533954,000339
2011-03-0134134233433738,000337
2011-02-2833134033134032,000340
2011-02-25319329319329127,000329
2011-02-2431932031531988,000319
2011-02-2332232331532093,000320
2011-02-2233533532532560,000325
2011-02-2133733733433739,000337
2011-02-1833834033534053,000340
2011-02-1734034033733754,000337
2011-02-1633934033833925,000339
2011-02-1533934133833837,000338
2011-02-1434034333733857,000338
2011-02-1034434433333662,000336
2011-02-0934635434234489,000344
2011-02-08345350344348106,000348
2011-02-07338346338341151,000341
2011-02-0432632832232218,000322
2011-02-0332632832332864,000328
2011-02-0231831831731818,000318
2011-02-0132432431231524,000315
2011-01-3131732831531876,000318
2011-01-28311326310325167,000325
2011-01-2731231231131181,000311
2011-01-2631231231231217,000312
2011-01-2531131231031228,000312
2011-01-2431131231031216,000312
2011-01-2131831830931159,000311
2011-01-2032032031831810,000318
2011-01-1932332332032024,000320
2011-01-1832232732132615,000326
2011-01-1732732832532631,000326
2011-01-1432633132332681,000326
2011-01-1332232331832224,000322
2011-01-1233233232032065,000320
2011-01-1133033332933254,000332
2011-01-0733933932933425,000334
2011-01-06337342332339104,000339
2011-01-053373373363365,000336
2011-01-0434534834534515,000345

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