6994 (株)指月電機製作所 の時系列データ [2014年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2014-12-30 | 570 | 577 | 570 | 575 | 10,000 | 575 |
| 2014-12-29 | 578 | 579 | 572 | 575 | 8,000 | 575 |
| 2014-12-26 | 588 | 588 | 570 | 579 | 35,000 | 579 |
| 2014-12-25 | 566 | 575 | 566 | 575 | 16,000 | 575 |
| 2014-12-24 | 570 | 570 | 550 | 570 | 29,000 | 570 |
| 2014-12-22 | 570 | 573 | 570 | 570 | 22,000 | 570 |
| 2014-12-19 | 579 | 579 | 569 | 574 | 20,000 | 574 |
| 2014-12-18 | 580 | 580 | 570 | 575 | 17,000 | 575 |
| 2014-12-17 | 555 | 580 | 555 | 575 | 58,000 | 575 |
| 2014-12-16 | 565 | 565 | 560 | 560 | 29,000 | 560 |
| 2014-12-15 | 559 | 570 | 555 | 565 | 70,000 | 565 |
| 2014-12-12 | 540 | 553 | 530 | 553 | 81,000 | 553 |
| 2014-12-11 | 516 | 540 | 514 | 535 | 126,000 | 535 |
| 2014-12-10 | 515 | 517 | 513 | 517 | 29,000 | 517 |
| 2014-12-09 | 515 | 520 | 491 | 514 | 108,000 | 514 |
| 2014-12-08 | 510 | 516 | 510 | 515 | 42,000 | 515 |
| 2014-12-05 | 502 | 515 | 502 | 511 | 23,000 | 511 |
| 2014-12-04 | 504 | 509 | 504 | 508 | 24,000 | 508 |
| 2014-12-03 | 505 | 509 | 502 | 503 | 23,000 | 503 |
| 2014-12-02 | 505 | 510 | 504 | 510 | 6,000 | 510 |
| 2014-12-01 | 502 | 502 | 497 | 501 | 8,000 | 501 |
| 2014-11-28 | 498 | 503 | 497 | 503 | 7,000 | 503 |
| 2014-11-27 | 501 | 504 | 495 | 497 | 17,000 | 497 |
| 2014-11-26 | 504 | 504 | 502 | 502 | 9,000 | 502 |
| 2014-11-25 | 505 | 510 | 500 | 510 | 24,000 | 510 |
| 2014-11-21 | 493 | 520 | 492 | 518 | 62,000 | 518 |
| 2014-11-20 | 489 | 498 | 489 | 498 | 7,000 | 498 |
| 2014-11-19 | 502 | 502 | 484 | 489 | 16,000 | 489 |
| 2014-11-18 | 501 | 502 | 495 | 502 | 11,000 | 502 |
| 2014-11-17 | 500 | 509 | 496 | 503 | 16,000 | 503 |
| 2014-11-14 | 496 | 510 | 495 | 510 | 36,000 | 510 |
| 2014-11-13 | 486 | 496 | 486 | 496 | 16,000 | 496 |
| 2014-11-12 | 495 | 495 | 487 | 490 | 10,000 | 490 |
| 2014-11-11 | 499 | 500 | 491 | 495 | 14,000 | 495 |
| 2014-11-10 | 496 | 497 | 495 | 497 | 4,000 | 497 |
| 2014-11-07 | 503 | 503 | 494 | 499 | 10,000 | 499 |
| 2014-11-06 | 502 | 502 | 499 | 501 | 7,000 | 501 |
| 2014-11-05 | 492 | 510 | 490 | 510 | 32,000 | 510 |
| 2014-11-04 | 509 | 511 | 489 | 492 | 52,000 | 492 |
| 2014-10-31 | 507 | 508 | 495 | 508 | 26,000 | 508 |
| 2014-10-30 | 506 | 512 | 504 | 507 | 24,000 | 507 |
| 2014-10-29 | 515 | 515 | 509 | 509 | 6,000 | 509 |
| 2014-10-28 | 515 | 517 | 511 | 515 | 25,000 | 515 |
| 2014-10-27 | 518 | 518 | 508 | 516 | 35,000 | 516 |
| 2014-10-24 | 489 | 520 | 487 | 508 | 85,000 | 508 |
| 2014-10-23 | 490 | 490 | 480 | 486 | 18,000 | 486 |
| 2014-10-22 | 488 | 492 | 477 | 490 | 44,000 | 490 |
| 2014-10-21 | 472 | 487 | 472 | 487 | 9,000 | 487 |
| 2014-10-20 | 464 | 472 | 464 | 471 | 3,000 | 471 |
| 2014-10-17 | 459 | 464 | 459 | 464 | 3,000 | 464 |
| 2014-10-16 | 460 | 463 | 460 | 463 | 11,000 | 463 |
| 2014-10-15 | 467 | 467 | 462 | 462 | 6,000 | 462 |
| 2014-10-14 | 468 | 468 | 456 | 462 | 11,000 | 462 |
| 2014-10-10 | 470 | 470 | 460 | 460 | 15,000 | 460 |
| 2014-10-09 | 484 | 485 | 467 | 468 | 10,000 | 468 |
| 2014-10-08 | 470 | 472 | 469 | 472 | 6,000 | 472 |
| 2014-10-07 | 473 | 473 | 473 | 473 | 1,000 | 473 |
| 2014-10-06 | 470 | 472 | 469 | 472 | 9,000 | 472 |
| 2014-10-03 | 465 | 470 | 465 | 467 | 4,000 | 467 |
| 2014-10-02 | 473 | 473 | 466 | 466 | 12,000 | 466 |
| 2014-10-01 | 476 | 479 | 476 | 479 | 5,000 | 479 |
| 2014-09-30 | 485 | 485 | 477 | 477 | 9,000 | 477 |
| 2014-09-29 | 480 | 480 | 475 | 480 | 11,000 | 480 |
| 2014-09-26 | 465 | 481 | 465 | 481 | 27,000 | 481 |
| 2014-09-25 | 481 | 483 | 481 | 483 | 13,000 | 483 |
| 2014-09-24 | 486 | 486 | 480 | 481 | 7,000 | 481 |
| 2014-09-22 | 483 | 483 | 480 | 483 | 3,000 | 483 |
| 2014-09-19 | 484 | 484 | 477 | 478 | 12,000 | 478 |
| 2014-09-18 | 490 | 490 | 484 | 489 | 11,000 | 489 |
| 2014-09-17 | 493 | 498 | 492 | 492 | 4,000 | 492 |
| 2014-09-16 | 496 | 499 | 496 | 498 | 13,000 | 498 |
| 2014-09-12 | 490 | 496 | 485 | 496 | 43,000 | 496 |
| 2014-09-11 | 491 | 493 | 482 | 490 | 29,000 | 490 |
| 2014-09-10 | 483 | 483 | 483 | 483 | 1,000 | 483 |
| 2014-09-08 | 485 | 486 | 485 | 486 | 3,000 | 486 |
| 2014-09-05 | 476 | 485 | 476 | 485 | 4,000 | 485 |
| 2014-09-04 | 480 | 484 | 477 | 484 | 6,000 | 484 |
| 2014-09-03 | 486 | 486 | 479 | 485 | 4,000 | 485 |
| 2014-09-02 | 485 | 486 | 469 | 486 | 10,000 | 486 |
| 2014-09-01 | 485 | 487 | 474 | 482 | 11,000 | 482 |
| 2014-08-29 | 476 | 485 | 476 | 485 | 3,000 | 485 |
| 2014-08-28 | 468 | 470 | 468 | 470 | 3,000 | 470 |
| 2014-08-27 | 477 | 477 | 470 | 473 | 7,000 | 473 |
| 2014-08-26 | 473 | 473 | 473 | 473 | 1,000 | 473 |
| 2014-08-25 | 473 | 476 | 473 | 473 | 8,000 | 473 |
| 2014-08-22 | 487 | 487 | 480 | 480 | 7,000 | 480 |
| 2014-08-21 | 480 | 485 | 480 | 485 | 6,000 | 485 |
| 2014-08-20 | 480 | 480 | 480 | 480 | 1,000 | 480 |
| 2014-08-19 | 475 | 486 | 475 | 480 | 10,000 | 480 |
| 2014-08-18 | 475 | 475 | 475 | 475 | 22,000 | 475 |
| 2014-08-15 | 474 | 474 | 471 | 474 | 18,000 | 474 |
| 2014-08-14 | 474 | 474 | 474 | 474 | 11,000 | 474 |
| 2014-08-13 | 474 | 474 | 472 | 473 | 5,000 | 473 |
| 2014-08-12 | 487 | 487 | 474 | 474 | 9,000 | 474 |
| 2014-08-11 | 484 | 488 | 480 | 488 | 11,000 | 488 |
| 2014-08-08 | 482 | 488 | 475 | 483 | 11,000 | 483 |
| 2014-08-07 | 488 | 489 | 485 | 487 | 8,000 | 487 |
| 2014-08-06 | 475 | 488 | 470 | 488 | 21,000 | 488 |
| 2014-08-05 | 485 | 485 | 479 | 479 | 14,000 | 479 |
| 2014-08-04 | 483 | 485 | 479 | 485 | 16,000 | 485 |
| 2014-08-01 | 483 | 486 | 478 | 485 | 42,000 | 485 |
| 2014-07-31 | 485 | 490 | 481 | 483 | 53,000 | 483 |
| 2014-07-30 | 470 | 488 | 470 | 477 | 26,000 | 477 |
| 2014-07-29 | 456 | 479 | 456 | 478 | 93,000 | 478 |
| 2014-07-28 | 454 | 465 | 452 | 464 | 18,000 | 464 |
| 2014-07-25 | 459 | 465 | 456 | 465 | 28,000 | 465 |
| 2014-07-24 | 442 | 453 | 442 | 447 | 22,000 | 447 |
| 2014-07-23 | 442 | 442 | 433 | 436 | 13,000 | 436 |
| 2014-07-22 | 437 | 465 | 437 | 439 | 37,000 | 439 |
| 2014-07-18 | 434 | 437 | 434 | 437 | 4,000 | 437 |
| 2014-07-17 | 439 | 440 | 439 | 440 | 4,000 | 440 |
| 2014-07-16 | 435 | 435 | 431 | 434 | 5,000 | 434 |
| 2014-07-15 | 452 | 452 | 440 | 441 | 35,000 | 441 |
| 2014-07-14 | 443 | 454 | 443 | 454 | 10,000 | 454 |
| 2014-07-11 | 445 | 445 | 440 | 443 | 4,000 | 443 |
| 2014-07-10 | 443 | 443 | 441 | 441 | 4,000 | 441 |
| 2014-07-09 | 447 | 447 | 443 | 443 | 3,000 | 443 |
| 2014-07-08 | 454 | 454 | 454 | 454 | 1,000 | 454 |
| 2014-07-07 | 446 | 455 | 440 | 454 | 16,000 | 454 |
| 2014-07-04 | 446 | 446 | 445 | 445 | 3,000 | 445 |
| 2014-07-02 | 440 | 445 | 440 | 445 | 13,000 | 445 |
| 2014-07-01 | 435 | 436 | 435 | 435 | 9,000 | 435 |
| 2014-06-30 | 425 | 434 | 425 | 434 | 15,000 | 434 |
| 2014-06-27 | 425 | 432 | 425 | 429 | 10,000 | 429 |
| 2014-06-26 | 425 | 431 | 425 | 425 | 8,000 | 425 |
| 2014-06-25 | 418 | 425 | 418 | 425 | 7,000 | 425 |
| 2014-06-24 | 420 | 421 | 415 | 421 | 11,000 | 421 |
| 2014-06-20 | 420 | 420 | 414 | 414 | 6,000 | 414 |
| 2014-06-19 | 423 | 424 | 423 | 424 | 2,000 | 424 |
| 2014-06-18 | 425 | 425 | 421 | 421 | 3,000 | 421 |
| 2014-06-16 | 435 | 435 | 425 | 425 | 8,000 | 425 |
| 2014-06-13 | 427 | 435 | 425 | 433 | 44,000 | 433 |
| 2014-06-12 | 410 | 425 | 405 | 425 | 26,000 | 425 |
| 2014-06-11 | 408 | 409 | 408 | 409 | 3,000 | 409 |
| 2014-06-10 | 418 | 418 | 411 | 411 | 3,000 | 411 |
| 2014-06-09 | 418 | 418 | 417 | 418 | 4,000 | 418 |
| 2014-06-06 | 420 | 420 | 418 | 418 | 4,000 | 418 |
| 2014-06-05 | 422 | 425 | 422 | 422 | 9,000 | 422 |
| 2014-06-04 | 422 | 422 | 420 | 421 | 7,000 | 421 |
| 2014-06-03 | 416 | 416 | 416 | 416 | 1,000 | 416 |
| 2014-06-02 | 423 | 423 | 418 | 422 | 6,000 | 422 |
| 2014-05-30 | 424 | 424 | 423 | 423 | 2,000 | 423 |
| 2014-05-29 | 430 | 430 | 423 | 424 | 4,000 | 424 |
| 2014-05-28 | 435 | 435 | 435 | 435 | 3,000 | 435 |
| 2014-05-27 | 429 | 436 | 425 | 436 | 15,000 | 436 |
| 2014-05-26 | 420 | 425 | 420 | 425 | 10,000 | 425 |
| 2014-05-23 | 414 | 415 | 406 | 415 | 4,000 | 415 |
| 2014-05-22 | 409 | 410 | 409 | 410 | 3,000 | 410 |
| 2014-05-21 | 410 | 410 | 395 | 405 | 29,000 | 405 |
| 2014-05-20 | 414 | 414 | 409 | 410 | 5,000 | 410 |
| 2014-05-19 | 419 | 419 | 402 | 410 | 15,000 | 410 |
| 2014-05-16 | 414 | 418 | 410 | 416 | 25,000 | 416 |
| 2014-05-15 | 413 | 413 | 395 | 406 | 33,000 | 406 |
| 2014-05-14 | 407 | 412 | 407 | 410 | 7,000 | 410 |
| 2014-05-13 | 410 | 417 | 407 | 407 | 9,000 | 407 |
| 2014-05-12 | 410 | 420 | 410 | 418 | 8,000 | 418 |
| 2014-05-09 | 406 | 417 | 406 | 417 | 5,000 | 417 |
| 2014-05-08 | 416 | 416 | 405 | 406 | 11,000 | 406 |
| 2014-05-07 | 403 | 415 | 401 | 415 | 6,000 | 415 |
| 2014-05-02 | 412 | 414 | 412 | 413 | 9,000 | 413 |
| 2014-05-01 | 405 | 406 | 405 | 406 | 2,000 | 406 |
| 2014-04-30 | 400 | 401 | 400 | 401 | 4,000 | 401 |
| 2014-04-28 | 400 | 400 | 398 | 398 | 2,000 | 398 |
| 2014-04-25 | 400 | 400 | 400 | 400 | 7,000 | 400 |
| 2014-04-24 | 401 | 401 | 395 | 399 | 19,000 | 399 |
| 2014-04-23 | 400 | 406 | 400 | 402 | 10,000 | 402 |
| 2014-04-22 | 405 | 405 | 400 | 400 | 5,000 | 400 |
| 2014-04-21 | 400 | 400 | 398 | 398 | 7,000 | 398 |
| 2014-04-18 | 400 | 401 | 400 | 400 | 4,000 | 400 |
| 2014-04-17 | 402 | 404 | 401 | 404 | 9,000 | 404 |
| 2014-04-16 | 399 | 404 | 399 | 400 | 22,000 | 400 |
| 2014-04-15 | 400 | 401 | 400 | 400 | 11,000 | 400 |
| 2014-04-14 | 399 | 401 | 398 | 400 | 15,000 | 400 |
| 2014-04-11 | 392 | 401 | 392 | 395 | 12,000 | 395 |
| 2014-04-10 | 397 | 402 | 397 | 401 | 10,000 | 401 |
| 2014-04-09 | 394 | 402 | 394 | 396 | 13,000 | 396 |
| 2014-04-08 | 395 | 402 | 395 | 402 | 6,000 | 402 |
| 2014-04-07 | 392 | 394 | 390 | 394 | 10,000 | 394 |
| 2014-04-04 | 396 | 396 | 392 | 392 | 9,000 | 392 |
| 2014-04-03 | 405 | 405 | 390 | 396 | 26,000 | 396 |
| 2014-04-02 | 392 | 400 | 392 | 400 | 17,000 | 400 |
| 2014-04-01 | 392 | 393 | 392 | 393 | 4,000 | 393 |
| 2014-03-31 | 399 | 399 | 395 | 395 | 3,000 | 395 |
| 2014-03-28 | 398 | 398 | 390 | 390 | 2,000 | 390 |
| 2014-03-27 | 398 | 398 | 398 | 398 | 1,000 | 398 |
| 2014-03-26 | 403 | 403 | 392 | 400 | 10,000 | 400 |
| 2014-03-25 | 399 | 401 | 398 | 398 | 10,000 | 398 |
| 2014-03-24 | 397 | 401 | 397 | 401 | 2,000 | 401 |
| 2014-03-20 | 401 | 401 | 391 | 391 | 13,000 | 391 |
| 2014-03-19 | 408 | 408 | 402 | 405 | 6,000 | 405 |
| 2014-03-18 | 406 | 407 | 401 | 401 | 3,000 | 401 |
| 2014-03-17 | 401 | 401 | 400 | 400 | 4,000 | 400 |
| 2014-03-14 | 401 | 410 | 401 | 401 | 19,000 | 401 |
| 2014-03-13 | 408 | 411 | 408 | 411 | 7,000 | 411 |
| 2014-03-12 | 401 | 407 | 401 | 405 | 9,000 | 405 |
| 2014-03-11 | 403 | 403 | 402 | 402 | 8,000 | 402 |
| 2014-03-10 | 400 | 401 | 400 | 401 | 23,000 | 401 |
| 2014-03-07 | 418 | 418 | 408 | 408 | 11,000 | 408 |
| 2014-03-06 | 415 | 416 | 415 | 416 | 14,000 | 416 |
| 2014-03-05 | 415 | 415 | 415 | 415 | 3,000 | 415 |
| 2014-03-04 | 415 | 415 | 406 | 407 | 5,000 | 407 |
| 2014-03-03 | 416 | 416 | 402 | 408 | 21,000 | 408 |
| 2014-02-28 | 419 | 420 | 415 | 418 | 10,000 | 418 |
| 2014-02-27 | 425 | 426 | 421 | 425 | 8,000 | 425 |
| 2014-02-26 | 415 | 423 | 415 | 423 | 11,000 | 423 |
| 2014-02-25 | 414 | 415 | 413 | 415 | 5,000 | 415 |
| 2014-02-24 | 412 | 417 | 412 | 415 | 8,000 | 415 |
| 2014-02-21 | 405 | 412 | 405 | 412 | 12,000 | 412 |
| 2014-02-20 | 404 | 415 | 404 | 404 | 12,000 | 404 |
| 2014-02-19 | 410 | 416 | 405 | 405 | 11,000 | 405 |
| 2014-02-18 | 411 | 412 | 406 | 410 | 13,000 | 410 |
| 2014-02-17 | 410 | 413 | 407 | 410 | 17,000 | 410 |
| 2014-02-14 | 424 | 424 | 415 | 415 | 23,000 | 415 |
| 2014-02-13 | 426 | 429 | 425 | 429 | 5,000 | 429 |
| 2014-02-12 | 434 | 434 | 429 | 429 | 10,000 | 429 |
| 2014-02-10 | 431 | 448 | 431 | 434 | 15,000 | 434 |
| 2014-02-07 | 430 | 434 | 426 | 428 | 11,000 | 428 |
| 2014-02-06 | 417 | 430 | 417 | 430 | 12,000 | 430 |
| 2014-02-05 | 416 | 424 | 416 | 424 | 2,000 | 424 |
| 2014-02-04 | 411 | 421 | 408 | 417 | 21,000 | 417 |
| 2014-02-03 | 448 | 449 | 435 | 441 | 18,000 | 441 |
| 2014-01-31 | 465 | 465 | 450 | 460 | 29,000 | 460 |
| 2014-01-30 | 465 | 465 | 452 | 465 | 18,000 | 465 |
| 2014-01-29 | 480 | 495 | 463 | 466 | 113,000 | 466 |
| 2014-01-28 | 450 | 454 | 442 | 454 | 14,000 | 454 |
| 2014-01-27 | 450 | 450 | 445 | 450 | 17,000 | 450 |
| 2014-01-24 | 457 | 457 | 450 | 454 | 14,000 | 454 |
| 2014-01-23 | 448 | 459 | 448 | 459 | 16,000 | 459 |
| 2014-01-22 | 458 | 458 | 450 | 450 | 8,000 | 450 |
| 2014-01-21 | 469 | 470 | 452 | 461 | 27,000 | 461 |
| 2014-01-20 | 470 | 470 | 464 | 468 | 18,000 | 468 |
| 2014-01-17 | 467 | 467 | 460 | 461 | 24,000 | 461 |
| 2014-01-16 | 437 | 474 | 437 | 451 | 52,000 | 451 |
| 2014-01-15 | 437 | 438 | 437 | 438 | 8,000 | 438 |
| 2014-01-14 | 429 | 437 | 429 | 437 | 14,000 | 437 |
| 2014-01-10 | 440 | 440 | 437 | 437 | 5,000 | 437 |
| 2014-01-09 | 445 | 447 | 439 | 444 | 6,000 | 444 |
| 2014-01-08 | 447 | 456 | 443 | 445 | 14,000 | 445 |
| 2014-01-07 | 438 | 439 | 438 | 439 | 4,000 | 439 |
| 2014-01-06 | 458 | 458 | 430 | 440 | 39,000 | 440 |
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
