6994 (株)指月電機製作所 の時系列データ [2013年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2013-12-30 | 453 | 460 | 433 | 458 | 75,000 | 458 |
| 2013-12-27 | 399 | 429 | 398 | 429 | 166,000 | 429 |
| 2013-12-26 | 394 | 399 | 394 | 399 | 35,000 | 399 |
| 2013-12-25 | 396 | 396 | 391 | 394 | 15,000 | 394 |
| 2013-12-24 | 395 | 400 | 393 | 395 | 41,000 | 395 |
| 2013-12-20 | 395 | 400 | 395 | 400 | 46,000 | 400 |
| 2013-12-19 | 395 | 400 | 393 | 394 | 34,000 | 394 |
| 2013-12-18 | 399 | 400 | 392 | 392 | 53,000 | 392 |
| 2013-12-17 | 400 | 400 | 400 | 400 | 66,000 | 400 |
| 2013-12-16 | 405 | 405 | 400 | 400 | 13,000 | 400 |
| 2013-12-13 | 398 | 408 | 394 | 405 | 88,000 | 405 |
| 2013-12-12 | 390 | 395 | 390 | 394 | 38,000 | 394 |
| 2013-12-11 | 390 | 390 | 383 | 390 | 26,000 | 390 |
| 2013-12-10 | 392 | 395 | 383 | 390 | 34,000 | 390 |
| 2013-12-09 | 390 | 391 | 390 | 391 | 13,000 | 391 |
| 2013-12-06 | 391 | 391 | 390 | 390 | 3,000 | 390 |
| 2013-12-05 | 391 | 392 | 387 | 387 | 12,000 | 387 |
| 2013-12-04 | 390 | 390 | 385 | 390 | 12,000 | 390 |
| 2013-12-03 | 392 | 393 | 384 | 393 | 18,000 | 393 |
| 2013-12-02 | 389 | 389 | 389 | 389 | 2,000 | 389 |
| 2013-11-29 | 391 | 391 | 386 | 386 | 4,000 | 386 |
| 2013-11-28 | 389 | 390 | 389 | 390 | 2,000 | 390 |
| 2013-11-27 | 392 | 392 | 385 | 389 | 32,000 | 389 |
| 2013-11-26 | 390 | 392 | 390 | 390 | 6,000 | 390 |
| 2013-11-25 | 386 | 390 | 386 | 390 | 4,000 | 390 |
| 2013-11-22 | 391 | 393 | 391 | 391 | 12,000 | 391 |
| 2013-11-21 | 391 | 391 | 390 | 391 | 12,000 | 391 |
| 2013-11-20 | 391 | 391 | 391 | 391 | 1,000 | 391 |
| 2013-11-19 | 396 | 396 | 390 | 391 | 4,000 | 391 |
| 2013-11-18 | 397 | 397 | 397 | 397 | 2,000 | 397 |
| 2013-11-15 | 396 | 400 | 392 | 395 | 24,000 | 395 |
| 2013-11-14 | 396 | 396 | 389 | 394 | 19,000 | 394 |
| 2013-11-13 | 387 | 393 | 387 | 388 | 8,000 | 388 |
| 2013-11-12 | 387 | 387 | 387 | 387 | 1,000 | 387 |
| 2013-11-11 | 391 | 395 | 390 | 395 | 20,000 | 395 |
| 2013-11-08 | 375 | 383 | 375 | 383 | 22,000 | 383 |
| 2013-11-07 | 386 | 386 | 383 | 383 | 7,000 | 383 |
| 2013-11-06 | 386 | 390 | 384 | 385 | 10,000 | 385 |
| 2013-11-05 | 390 | 390 | 390 | 390 | 4,000 | 390 |
| 2013-11-01 | 383 | 390 | 382 | 389 | 34,000 | 389 |
| 2013-10-31 | 385 | 385 | 381 | 381 | 11,000 | 381 |
| 2013-10-30 | 392 | 395 | 390 | 390 | 14,000 | 390 |
| 2013-10-29 | 401 | 401 | 395 | 395 | 8,000 | 395 |
| 2013-10-28 | 393 | 401 | 393 | 401 | 11,000 | 401 |
| 2013-10-25 | 403 | 403 | 393 | 393 | 10,000 | 393 |
| 2013-10-24 | 401 | 403 | 390 | 403 | 37,000 | 403 |
| 2013-10-23 | 388 | 406 | 385 | 399 | 46,000 | 399 |
| 2013-10-22 | 388 | 388 | 383 | 383 | 2,000 | 383 |
| 2013-10-21 | 378 | 385 | 378 | 385 | 2,000 | 385 |
| 2013-10-18 | 383 | 385 | 383 | 385 | 9,000 | 385 |
| 2013-10-17 | 376 | 385 | 374 | 385 | 35,000 | 385 |
| 2013-10-16 | 375 | 379 | 375 | 375 | 7,000 | 375 |
| 2013-10-15 | 388 | 388 | 384 | 384 | 20,000 | 384 |
| 2013-10-11 | 380 | 382 | 377 | 382 | 7,000 | 382 |
| 2013-10-10 | 378 | 379 | 377 | 379 | 4,000 | 379 |
| 2013-10-09 | 372 | 377 | 372 | 377 | 2,000 | 377 |
| 2013-10-08 | 369 | 379 | 369 | 379 | 18,000 | 379 |
| 2013-10-07 | 366 | 367 | 366 | 366 | 5,000 | 366 |
| 2013-10-04 | 371 | 371 | 370 | 370 | 5,000 | 370 |
| 2013-10-02 | 378 | 378 | 376 | 376 | 8,000 | 376 |
| 2013-10-01 | 382 | 382 | 382 | 382 | 2,000 | 382 |
| 2013-09-30 | 385 | 385 | 381 | 381 | 2,000 | 381 |
| 2013-09-27 | 380 | 380 | 380 | 380 | 1,000 | 380 |
| 2013-09-26 | 375 | 375 | 375 | 375 | 1,000 | 375 |
| 2013-09-25 | 382 | 389 | 382 | 386 | 7,000 | 386 |
| 2013-09-24 | 378 | 381 | 378 | 381 | 3,000 | 381 |
| 2013-09-20 | 380 | 387 | 377 | 377 | 7,000 | 377 |
| 2013-09-19 | 374 | 374 | 371 | 372 | 10,000 | 372 |
| 2013-09-18 | 373 | 373 | 372 | 372 | 6,000 | 372 |
| 2013-09-17 | 372 | 372 | 371 | 372 | 4,000 | 372 |
| 2013-09-13 | 377 | 377 | 377 | 377 | 8,000 | 377 |
| 2013-09-12 | 371 | 376 | 371 | 375 | 8,000 | 375 |
| 2013-09-11 | 369 | 374 | 369 | 374 | 7,000 | 374 |
| 2013-09-10 | 370 | 374 | 370 | 374 | 10,000 | 374 |
| 2013-09-09 | 368 | 372 | 368 | 371 | 3,000 | 371 |
| 2013-09-06 | 364 | 364 | 364 | 364 | 2,000 | 364 |
| 2013-09-05 | 368 | 368 | 368 | 368 | 3,000 | 368 |
| 2013-09-04 | 372 | 372 | 364 | 364 | 3,000 | 364 |
| 2013-09-02 | 362 | 364 | 362 | 364 | 2,000 | 364 |
| 2013-08-29 | 362 | 362 | 362 | 362 | 1,000 | 362 |
| 2013-08-28 | 362 | 362 | 362 | 362 | 3,000 | 362 |
| 2013-08-27 | 370 | 370 | 365 | 365 | 7,000 | 365 |
| 2013-08-26 | 370 | 371 | 370 | 371 | 4,000 | 371 |
| 2013-08-23 | 376 | 376 | 371 | 372 | 11,000 | 372 |
| 2013-08-21 | 375 | 375 | 373 | 373 | 6,000 | 373 |
| 2013-08-20 | 378 | 378 | 376 | 376 | 12,000 | 376 |
| 2013-08-19 | 380 | 380 | 380 | 380 | 10,000 | 380 |
| 2013-08-15 | 387 | 387 | 387 | 387 | 7,000 | 387 |
| 2013-08-14 | 380 | 388 | 380 | 388 | 6,000 | 388 |
| 2013-08-13 | 382 | 382 | 376 | 381 | 5,000 | 381 |
| 2013-08-12 | 380 | 383 | 380 | 383 | 5,000 | 383 |
| 2013-08-09 | 383 | 383 | 383 | 383 | 1,000 | 383 |
| 2013-08-08 | 383 | 383 | 383 | 383 | 2,000 | 383 |
| 2013-08-07 | 384 | 384 | 381 | 381 | 10,000 | 381 |
| 2013-08-05 | 383 | 385 | 383 | 385 | 5,000 | 385 |
| 2013-08-02 | 383 | 383 | 382 | 383 | 16,000 | 383 |
| 2013-08-01 | 381 | 383 | 380 | 383 | 5,000 | 383 |
| 2013-07-31 | 383 | 385 | 383 | 385 | 5,000 | 385 |
| 2013-07-30 | 388 | 398 | 380 | 385 | 11,000 | 385 |
| 2013-07-29 | 396 | 399 | 390 | 396 | 11,000 | 396 |
| 2013-07-26 | 401 | 402 | 398 | 402 | 27,000 | 402 |
| 2013-07-25 | 391 | 393 | 387 | 393 | 20,000 | 393 |
| 2013-07-24 | 395 | 395 | 395 | 395 | 5,000 | 395 |
| 2013-07-23 | 390 | 395 | 390 | 395 | 25,000 | 395 |
| 2013-07-22 | 395 | 395 | 390 | 390 | 11,000 | 390 |
| 2013-07-19 | 392 | 395 | 390 | 391 | 10,000 | 391 |
| 2013-07-18 | 390 | 395 | 389 | 390 | 17,000 | 390 |
| 2013-07-17 | 403 | 403 | 390 | 392 | 14,000 | 392 |
| 2013-07-16 | 404 | 410 | 404 | 410 | 25,000 | 410 |
| 2013-07-12 | 400 | 415 | 400 | 411 | 47,000 | 411 |
| 2013-07-11 | 385 | 395 | 381 | 395 | 26,000 | 395 |
| 2013-07-10 | 382 | 386 | 380 | 386 | 10,000 | 386 |
| 2013-07-09 | 381 | 382 | 380 | 382 | 7,000 | 382 |
| 2013-07-08 | 386 | 387 | 382 | 382 | 11,000 | 382 |
| 2013-07-05 | 386 | 389 | 385 | 385 | 10,000 | 385 |
| 2013-07-04 | 381 | 385 | 381 | 385 | 4,000 | 385 |
| 2013-07-03 | 388 | 389 | 385 | 389 | 9,000 | 389 |
| 2013-07-02 | 379 | 380 | 379 | 380 | 13,000 | 380 |
| 2013-06-28 | 379 | 379 | 379 | 379 | 1,000 | 379 |
| 2013-06-27 | 374 | 375 | 370 | 375 | 7,000 | 375 |
| 2013-06-26 | 371 | 371 | 370 | 371 | 7,000 | 371 |
| 2013-06-25 | 368 | 370 | 368 | 370 | 13,000 | 370 |
| 2013-06-24 | 379 | 379 | 370 | 372 | 14,000 | 372 |
| 2013-06-21 | 370 | 375 | 370 | 375 | 21,000 | 375 |
| 2013-06-20 | 377 | 377 | 371 | 371 | 13,000 | 371 |
| 2013-06-19 | 383 | 383 | 375 | 380 | 20,000 | 380 |
| 2013-06-18 | 377 | 390 | 375 | 380 | 16,000 | 380 |
| 2013-06-17 | 382 | 385 | 378 | 381 | 17,000 | 381 |
| 2013-06-14 | 400 | 400 | 389 | 389 | 20,000 | 389 |
| 2013-06-13 | 396 | 396 | 373 | 389 | 42,000 | 389 |
| 2013-06-12 | 382 | 398 | 370 | 390 | 60,000 | 390 |
| 2013-06-11 | 380 | 387 | 380 | 386 | 22,000 | 386 |
| 2013-06-10 | 370 | 381 | 370 | 381 | 24,000 | 381 |
| 2013-06-07 | 368 | 373 | 365 | 367 | 48,000 | 367 |
| 2013-06-06 | 374 | 378 | 357 | 374 | 38,000 | 374 |
| 2013-06-05 | 383 | 384 | 370 | 371 | 21,000 | 371 |
| 2013-06-04 | 364 | 383 | 364 | 381 | 48,000 | 381 |
| 2013-06-03 | 364 | 373 | 364 | 364 | 32,000 | 364 |
| 2013-05-31 | 365 | 378 | 365 | 371 | 36,000 | 371 |
| 2013-05-30 | 364 | 378 | 364 | 372 | 94,000 | 372 |
| 2013-05-29 | 349 | 364 | 344 | 364 | 19,000 | 364 |
| 2013-05-28 | 345 | 345 | 345 | 345 | 4,000 | 345 |
| 2013-05-27 | 357 | 357 | 342 | 345 | 26,000 | 345 |
| 2013-05-24 | 356 | 356 | 350 | 350 | 28,000 | 350 |
| 2013-05-23 | 371 | 372 | 354 | 354 | 45,000 | 354 |
| 2013-05-22 | 374 | 374 | 366 | 371 | 27,000 | 371 |
| 2013-05-21 | 373 | 378 | 371 | 372 | 21,000 | 372 |
| 2013-05-20 | 369 | 376 | 369 | 370 | 19,000 | 370 |
| 2013-05-17 | 359 | 369 | 357 | 368 | 16,000 | 368 |
| 2013-05-16 | 367 | 370 | 354 | 365 | 94,000 | 365 |
| 2013-05-15 | 386 | 394 | 363 | 372 | 67,000 | 372 |
| 2013-05-14 | 383 | 384 | 380 | 384 | 13,000 | 384 |
| 2013-05-13 | 382 | 385 | 382 | 383 | 28,000 | 383 |
| 2013-05-10 | 376 | 380 | 376 | 378 | 30,000 | 378 |
| 2013-05-09 | 375 | 379 | 375 | 377 | 18,000 | 377 |
| 2013-05-08 | 380 | 380 | 365 | 375 | 62,000 | 375 |
| 2013-05-07 | 350 | 350 | 346 | 350 | 9,000 | 350 |
| 2013-05-02 | 343 | 343 | 343 | 343 | 3,000 | 343 |
| 2013-05-01 | 338 | 343 | 338 | 343 | 5,000 | 343 |
| 2013-04-30 | 341 | 345 | 341 | 344 | 8,000 | 344 |
| 2013-04-26 | 350 | 350 | 346 | 349 | 11,000 | 349 |
| 2013-04-25 | 340 | 347 | 340 | 347 | 12,000 | 347 |
| 2013-04-24 | 341 | 345 | 341 | 341 | 20,000 | 341 |
| 2013-04-23 | 337 | 341 | 333 | 340 | 37,000 | 340 |
| 2013-04-22 | 335 | 336 | 334 | 336 | 11,000 | 336 |
| 2013-04-19 | 332 | 336 | 332 | 333 | 16,000 | 333 |
| 2013-04-18 | 333 | 340 | 333 | 336 | 16,000 | 336 |
| 2013-04-17 | 332 | 340 | 332 | 340 | 6,000 | 340 |
| 2013-04-16 | 334 | 334 | 330 | 332 | 16,000 | 332 |
| 2013-04-15 | 335 | 335 | 335 | 335 | 10,000 | 335 |
| 2013-04-12 | 333 | 335 | 333 | 335 | 10,000 | 335 |
| 2013-04-11 | 334 | 334 | 332 | 333 | 7,000 | 333 |
| 2013-04-10 | 331 | 331 | 331 | 331 | 9,000 | 331 |
| 2013-04-09 | 340 | 340 | 330 | 334 | 10,000 | 334 |
| 2013-04-08 | 339 | 340 | 337 | 338 | 7,000 | 338 |
| 2013-04-05 | 337 | 337 | 333 | 333 | 12,000 | 333 |
| 2013-04-04 | 330 | 330 | 330 | 330 | 3,000 | 330 |
| 2013-04-03 | 327 | 336 | 327 | 336 | 11,000 | 336 |
| 2013-04-02 | 320 | 335 | 317 | 335 | 24,000 | 335 |
| 2013-04-01 | 336 | 338 | 328 | 328 | 12,000 | 328 |
| 2013-03-29 | 335 | 340 | 335 | 340 | 14,000 | 340 |
| 2013-03-28 | 344 | 344 | 342 | 342 | 6,000 | 342 |
| 2013-03-27 | 349 | 349 | 341 | 344 | 7,000 | 344 |
| 2013-03-26 | 346 | 352 | 346 | 352 | 15,000 | 352 |
| 2013-03-25 | 343 | 345 | 343 | 345 | 8,000 | 345 |
| 2013-03-22 | 340 | 340 | 339 | 339 | 4,000 | 339 |
| 2013-03-21 | 341 | 344 | 340 | 341 | 7,000 | 341 |
| 2013-03-19 | 339 | 340 | 335 | 339 | 11,000 | 339 |
| 2013-03-18 | 344 | 344 | 338 | 338 | 7,000 | 338 |
| 2013-03-15 | 336 | 337 | 336 | 337 | 15,000 | 337 |
| 2013-03-14 | 329 | 335 | 329 | 335 | 7,000 | 335 |
| 2013-03-13 | 328 | 328 | 328 | 328 | 1,000 | 328 |
| 2013-03-12 | 335 | 335 | 332 | 332 | 11,000 | 332 |
| 2013-03-11 | 324 | 334 | 324 | 330 | 35,000 | 330 |
| 2013-03-08 | 326 | 326 | 325 | 326 | 11,000 | 326 |
| 2013-03-07 | 323 | 327 | 322 | 322 | 11,000 | 322 |
| 2013-03-06 | 324 | 324 | 323 | 323 | 4,000 | 323 |
| 2013-03-05 | 323 | 323 | 319 | 323 | 5,000 | 323 |
| 2013-03-04 | 323 | 324 | 321 | 324 | 9,000 | 324 |
| 2013-03-01 | 314 | 318 | 314 | 318 | 12,000 | 318 |
| 2013-02-28 | 311 | 315 | 311 | 314 | 18,000 | 314 |
| 2013-02-27 | 312 | 312 | 311 | 311 | 7,000 | 311 |
| 2013-02-26 | 309 | 312 | 307 | 312 | 21,000 | 312 |
| 2013-02-25 | 312 | 316 | 312 | 316 | 13,000 | 316 |
| 2013-02-22 | 309 | 317 | 309 | 309 | 7,000 | 309 |
| 2013-02-21 | 318 | 318 | 310 | 311 | 17,000 | 311 |
| 2013-02-20 | 310 | 314 | 310 | 314 | 5,000 | 314 |
| 2013-02-19 | 311 | 312 | 310 | 311 | 8,000 | 311 |
| 2013-02-18 | 309 | 312 | 306 | 311 | 12,000 | 311 |
| 2013-02-15 | 319 | 319 | 312 | 312 | 24,000 | 312 |
| 2013-02-14 | 321 | 323 | 320 | 320 | 13,000 | 320 |
| 2013-02-13 | 325 | 325 | 320 | 320 | 14,000 | 320 |
| 2013-02-12 | 325 | 334 | 325 | 328 | 5,000 | 328 |
| 2013-02-08 | 322 | 322 | 320 | 321 | 10,000 | 321 |
| 2013-02-07 | 332 | 332 | 327 | 327 | 14,000 | 327 |
| 2013-02-06 | 333 | 334 | 330 | 331 | 11,000 | 331 |
| 2013-02-05 | 332 | 332 | 317 | 317 | 4,000 | 317 |
| 2013-02-04 | 323 | 332 | 321 | 332 | 12,000 | 332 |
| 2013-02-01 | 315 | 315 | 315 | 315 | 2,000 | 315 |
| 2013-01-31 | 317 | 318 | 314 | 314 | 5,000 | 314 |
| 2013-01-30 | 311 | 317 | 310 | 317 | 6,000 | 317 |
| 2013-01-29 | 303 | 319 | 303 | 319 | 31,000 | 319 |
| 2013-01-28 | 303 | 304 | 302 | 304 | 6,000 | 304 |
| 2013-01-25 | 304 | 306 | 302 | 302 | 8,000 | 302 |
| 2013-01-24 | 298 | 301 | 298 | 301 | 6,000 | 301 |
| 2013-01-23 | 300 | 300 | 299 | 299 | 2,000 | 299 |
| 2013-01-22 | 300 | 302 | 300 | 302 | 4,000 | 302 |
| 2013-01-21 | 304 | 304 | 304 | 304 | 5,000 | 304 |
| 2013-01-18 | 306 | 308 | 306 | 307 | 6,000 | 307 |
| 2013-01-17 | 302 | 302 | 300 | 300 | 5,000 | 300 |
| 2013-01-16 | 306 | 306 | 304 | 304 | 8,000 | 304 |
| 2013-01-15 | 309 | 309 | 307 | 309 | 22,000 | 309 |
| 2013-01-11 | 302 | 303 | 300 | 303 | 11,000 | 303 |
| 2013-01-10 | 299 | 303 | 298 | 300 | 16,000 | 300 |
| 2013-01-09 | 300 | 302 | 297 | 297 | 11,000 | 297 |
| 2013-01-08 | 304 | 304 | 300 | 300 | 13,000 | 300 |
| 2013-01-07 | 305 | 310 | 304 | 304 | 14,000 | 304 |
| 2013-01-04 | 314 | 314 | 302 | 303 | 10,000 | 303 |
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
