1. HOME >
  2. 株価時系列 >
  3. 6994 >
  4. 2012年

6994 (株)指月電機製作所 の時系列データ [2012年度]

日付始値高値安値終値出来高調整後終値
2012-12-283063063063068,000306
2012-12-2729630729630752,000307
2012-12-2629629929629817,000298
2012-12-2529429629129628,000296
2012-12-212962982952984,000298
2012-12-202972992962986,000298
2012-12-193043053043049,000304
2012-12-183073073073072,000307
2012-12-173053103053077,000307
2012-12-1431131830831145,000311
2012-12-1329930529830412,000304
2012-12-122982982952968,000296
2012-12-112962962932955,000295
2012-12-102893002893009,000300
2012-12-0728129228129215,000292
2012-12-062812812812811,000281
2012-12-0528028028028016,000280
2012-12-0428128127828020,000280
2012-12-0327528227528217,000282
2012-11-302752762752758,000275
2012-11-2926827626827521,000275
2012-11-282672702642709,000270
2012-11-2727127126626715,000267
2012-11-2626827026527030,000270
2012-11-2226526726426429,000264
2012-11-2127027026326318,000263
2012-11-2027427626526820,000268
2012-11-1927527526726928,000269
2012-11-162762802762802,000280
2012-11-1527027027027015,000270
2012-11-1427027026527010,000270
2012-11-132742742712712,000271
2012-11-122722722722721,000272
2012-11-092702702702701,000270
2012-11-0727427426926915,000269
2012-11-062762762752759,000275
2012-11-052762762762761,000276
2012-11-0227728427627616,000276
2012-11-0128028027627924,000279
2012-10-312802802802806,000280
2012-10-302762762722727,000272
2012-10-292762762752764,000276
2012-10-262802802762769,000276
2012-10-252792792772778,000277
2012-10-242802802792792,000279
2012-10-222762762762762,000276
2012-10-192832832802805,000280
2012-10-1828028327928322,000283
2012-10-172762762742743,000274
2012-10-162742762742764,000276
2012-10-1527127627027012,000270
2012-10-1227827826527721,000277
2012-10-112852852762765,000276
2012-10-1028528527128013,000280
2012-10-092882882852854,000285
2012-10-052912912862904,000290
2012-10-0329129929129111,000291
2012-10-023023022922925,000292
2012-09-2830830830430412,000304
2012-09-2732032030431215,000312
2012-09-263263263253263,000326
2012-09-253253283253289,000328
2012-09-243203203203201,000320
2012-09-213223223213214,000321
2012-09-203233233233231,000323
2012-09-193213233213232,000323
2012-09-1832332932232224,000322
2012-09-143293293293297,000329
2012-09-1332732832632711,000327
2012-09-123203243203242,000324
2012-09-1033033031732013,000320
2012-09-0733733733333640,000336
2012-09-0634134433633635,000336
2012-09-0534534534134415,000344
2012-09-043433453433459,000345
2012-09-033443443443444,000344
2012-08-303503503503501,000350
2012-08-293523523523525,000352
2012-08-283523523523529,000352
2012-08-273623623553556,000355
2012-08-2434935834935818,000358
2012-08-2335035034734711,000347
2012-08-223453453453451,000345
2012-08-213433453433456,000345
2012-08-203453453453451,000345
2012-08-173433433423428,000342
2012-08-163423423423422,000342
2012-08-153493493493497,000349
2012-08-143493533493538,000353
2012-08-133453453453451,000345
2012-08-103433453433457,000345
2012-08-0934334334034334,000343
2012-08-083433433433432,000343
2012-08-0734734734734710,000347
2012-08-0634734734734731,000347
2012-08-0334334734334713,000347
2012-08-0234535034534910,000349
2012-08-0134234234034014,000340
2012-07-313503503503508,000350
2012-07-3033535033535022,000350
2012-07-2736536535535528,000355
2012-07-2634635734635618,000356
2012-07-253383463383447,000344
2012-07-243373373373371,000337
2012-07-233403403373375,000337
2012-07-2034234334034020,000340
2012-07-193443443443449,000344
2012-07-1834934933334421,000344
2012-07-1735035034934916,000349
2012-07-1335536035535838,000358
2012-07-1234835234835217,000352
2012-07-1135035134734716,000347
2012-07-103493523493506,000350
2012-07-0934735334735022,000350
2012-07-063503503503503,000350
2012-07-053473523473523,000352
2012-07-043503503483483,000348
2012-07-0334435234435010,000350
2012-07-023483503483507,000350
2012-06-283403483403486,000348
2012-06-273423453423456,000345
2012-06-263383383383384,000338
2012-06-253403403383395,000339
2012-06-223463473433438,000343
2012-06-2134534834334326,000343
2012-06-203493493473475,000347
2012-06-193493493453455,000345
2012-06-183523523513514,000351
2012-06-1535135334935255,000352
2012-06-1435135435035418,000354
2012-06-1334535034435018,000350
2012-06-123453453453453,000345
2012-06-1135035034534515,000345
2012-06-0834435034435018,000350
2012-06-0734034934034311,000343
2012-06-063323353273355,000335
2012-06-053273273243256,000325
2012-06-0433733732432817,000328
2012-06-013443443433436,000343
2012-05-3134134233934112,000341
2012-05-3035435435035035,000350
2012-05-2934635034634924,000349
2012-05-283433433423423,000342
2012-05-2534534734134719,000347
2012-05-243373413323338,000333
2012-05-233463463403408,000340
2012-05-2233334533334327,000343
2012-05-213273273273271,000327
2012-05-1833833832632612,000326
2012-05-173333463333466,000346
2012-05-163293333293336,000333
2012-05-1532933232432779,000327
2012-05-1433033032533048,000330
2012-05-1135536532634281,000342
2012-05-1035136535135519,000355
2012-05-093563563513515,000351
2012-05-0836436435535512,000355
2012-05-073603603563603,000360
2012-05-023633633603638,000363
2012-05-013663663593593,000359
2012-04-2736737036736828,000368
2012-04-2636336736036718,000367
2012-04-2535936435435831,000358
2012-04-2435636135135451,000354
2012-04-2336137035535646,000356
2012-04-2035536535136438,000364
2012-04-193513513503514,000351
2012-04-183523523513514,000351
2012-04-1735335335035211,000352
2012-04-1635035334935226,000352
2012-04-1335235335235311,000353
2012-04-123533553523558,000355
2012-04-1135035135035120,000351
2012-04-103543543543542,000354
2012-04-093503563503566,000356
2012-04-0635035435035417,000354
2012-04-0535035435035316,000353
2012-04-0435035334935314,000353
2012-04-0335135534935421,000354
2012-04-023543543493507,000350
2012-03-3035035434735133,000351
2012-03-2935735835335426,000354
2012-03-2835435735335714,000357
2012-03-2736836835835933,000359
2012-03-2636136335936310,000363
2012-03-2335436235136125,000361
2012-03-2236336535635612,000356
2012-03-213653653643646,000364
2012-03-1936036536036116,000361
2012-03-163603603603603,000360
2012-03-1535736735736047,000360
2012-03-1435535735335626,000356
2012-03-1335135134934919,000349
2012-03-1235035335035211,000352
2012-03-093523543513545,000354
2012-03-083533533503524,000352
2012-03-0735035234935115,000351
2012-03-0635035434935011,000350
2012-03-0535035334835011,000350
2012-03-0235135335035310,000353
2012-03-0135035635035023,000350
2012-02-2935035035035010,000350
2012-02-2835035134735035,000350
2012-02-2734935334735032,000350
2012-02-2435235234734933,000349
2012-02-2335435434735320,000353
2012-02-2235035735035713,000357
2012-02-2134035133635055,000350
2012-02-203363403363365,000336
2012-02-1732734032733534,000335
2012-02-163323323293305,000330
2012-02-1532733032732918,000329
2012-02-143263283253256,000325
2012-02-133243253243257,000325
2012-02-103253253233236,000323
2012-02-0932732832632715,000327
2012-02-0832632832432642,000326
2012-02-0732032631632656,000326
2012-02-0631532131432038,000320
2012-02-0331131431031412,000314
2012-02-0231131531131117,000311
2012-02-013113113103105,000310
2012-01-3131031031031010,000310
2012-01-3031031130031030,000310
2012-01-2731431830530952,000309
2012-01-2631031330830911,000309
2012-01-253063083053086,000308
2012-01-2430931030430619,000306
2012-01-2329830929830924,000309
2012-01-202952952942955,000295
2012-01-1929529529029522,000295
2012-01-1828329828329511,000295
2012-01-172802822802826,000282
2012-01-1627628127628158,000281
2012-01-1327827827427443,000274
2012-01-1227827927627626,000276
2012-01-1127927927627725,000277
2012-01-1027727727627712,000277
2012-01-062832832772777,000277
2012-01-0528728728128112,000281
2012-01-042822852822854,000285

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