6994 (株)指月電機製作所 の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 566 | 566 | 566 | 566 | 7,000 | 566 |
| 2015-12-29 | 566 | 566 | 566 | 566 | 11,000 | 566 |
| 2015-12-28 | 564 | 566 | 564 | 566 | 9,000 | 566 |
| 2015-12-25 | 570 | 570 | 566 | 569 | 35,000 | 569 |
| 2015-12-24 | 571 | 572 | 566 | 572 | 23,000 | 572 |
| 2015-12-22 | 566 | 570 | 561 | 570 | 20,000 | 570 |
| 2015-12-21 | 565 | 567 | 563 | 566 | 28,000 | 566 |
| 2015-12-18 | 562 | 567 | 561 | 567 | 18,000 | 567 |
| 2015-12-17 | 568 | 568 | 564 | 566 | 12,000 | 566 |
| 2015-12-16 | 566 | 568 | 566 | 568 | 4,000 | 568 |
| 2015-12-15 | 565 | 566 | 565 | 566 | 13,000 | 566 |
| 2015-12-14 | 565 | 570 | 561 | 570 | 20,000 | 570 |
| 2015-12-11 | 567 | 568 | 566 | 566 | 8,000 | 566 |
| 2015-12-10 | 562 | 568 | 562 | 567 | 10,000 | 567 |
| 2015-12-09 | 565 | 570 | 565 | 567 | 7,000 | 567 |
| 2015-12-08 | 562 | 567 | 562 | 566 | 11,000 | 566 |
| 2015-12-07 | 570 | 570 | 564 | 566 | 36,000 | 566 |
| 2015-12-04 | 562 | 570 | 562 | 570 | 7,000 | 570 |
| 2015-12-03 | 568 | 568 | 566 | 568 | 9,000 | 568 |
| 2015-12-02 | 564 | 571 | 564 | 568 | 34,000 | 568 |
| 2015-12-01 | 570 | 574 | 564 | 566 | 20,000 | 566 |
| 2015-11-30 | 564 | 573 | 563 | 573 | 34,000 | 573 |
| 2015-11-27 | 560 | 561 | 560 | 560 | 13,000 | 560 |
| 2015-11-26 | 557 | 561 | 556 | 561 | 32,000 | 561 |
| 2015-11-25 | 565 | 565 | 555 | 560 | 17,000 | 560 |
| 2015-11-24 | 565 | 565 | 560 | 565 | 11,000 | 565 |
| 2015-11-20 | 560 | 565 | 560 | 565 | 10,000 | 565 |
| 2015-11-19 | 555 | 560 | 552 | 559 | 20,000 | 559 |
| 2015-11-18 | 569 | 569 | 555 | 557 | 54,000 | 557 |
| 2015-11-17 | 568 | 576 | 568 | 569 | 10,000 | 569 |
| 2015-11-16 | 571 | 571 | 566 | 567 | 20,000 | 567 |
| 2015-11-13 | 580 | 581 | 576 | 576 | 22,000 | 576 |
| 2015-11-12 | 594 | 594 | 581 | 585 | 39,000 | 585 |
| 2015-11-11 | 602 | 604 | 595 | 598 | 19,000 | 598 |
| 2015-11-10 | 607 | 609 | 602 | 603 | 34,000 | 603 |
| 2015-11-09 | 600 | 616 | 600 | 607 | 90,000 | 607 |
| 2015-11-06 | 573 | 604 | 573 | 595 | 174,000 | 595 |
| 2015-11-05 | 573 | 579 | 569 | 579 | 10,000 | 579 |
| 2015-11-04 | 575 | 575 | 571 | 575 | 9,000 | 575 |
| 2015-11-02 | 565 | 575 | 565 | 575 | 47,000 | 575 |
| 2015-10-30 | 572 | 580 | 568 | 571 | 42,000 | 571 |
| 2015-10-29 | 577 | 580 | 575 | 575 | 13,000 | 575 |
| 2015-10-28 | 578 | 582 | 574 | 582 | 11,000 | 582 |
| 2015-10-27 | 583 | 583 | 573 | 577 | 18,000 | 577 |
| 2015-10-26 | 590 | 592 | 578 | 583 | 42,000 | 583 |
| 2015-10-23 | 605 | 605 | 600 | 600 | 13,000 | 600 |
| 2015-10-22 | 607 | 607 | 607 | 607 | 1,000 | 607 |
| 2015-10-21 | 604 | 613 | 603 | 607 | 16,000 | 607 |
| 2015-10-20 | 608 | 616 | 608 | 609 | 41,000 | 609 |
| 2015-10-19 | 584 | 608 | 583 | 608 | 65,000 | 608 |
| 2015-10-16 | 578 | 584 | 573 | 584 | 12,000 | 584 |
| 2015-10-15 | 574 | 587 | 574 | 577 | 14,000 | 577 |
| 2015-10-14 | 578 | 582 | 575 | 582 | 14,000 | 582 |
| 2015-10-13 | 591 | 591 | 578 | 578 | 16,000 | 578 |
| 2015-10-09 | 585 | 590 | 585 | 590 | 10,000 | 590 |
| 2015-10-08 | 595 | 595 | 586 | 589 | 16,000 | 589 |
| 2015-10-07 | 595 | 595 | 584 | 590 | 7,000 | 590 |
| 2015-10-06 | 580 | 596 | 580 | 596 | 15,000 | 596 |
| 2015-10-05 | 573 | 582 | 572 | 582 | 17,000 | 582 |
| 2015-10-02 | 572 | 574 | 566 | 574 | 36,000 | 574 |
| 2015-10-01 | 572 | 573 | 570 | 572 | 39,000 | 572 |
| 2015-09-30 | 572 | 573 | 570 | 573 | 14,000 | 573 |
| 2015-09-29 | 572 | 572 | 569 | 572 | 21,000 | 572 |
| 2015-09-28 | 572 | 577 | 572 | 577 | 11,000 | 577 |
| 2015-09-25 | 577 | 577 | 572 | 573 | 16,000 | 573 |
| 2015-09-24 | 572 | 580 | 571 | 572 | 15,000 | 572 |
| 2015-09-18 | 575 | 575 | 572 | 575 | 6,000 | 575 |
| 2015-09-17 | 572 | 575 | 572 | 575 | 9,000 | 575 |
| 2015-09-16 | 573 | 573 | 570 | 572 | 10,000 | 572 |
| 2015-09-15 | 577 | 577 | 572 | 573 | 19,000 | 573 |
| 2015-09-14 | 576 | 576 | 555 | 569 | 83,000 | 569 |
| 2015-09-11 | 572 | 580 | 572 | 575 | 4,000 | 575 |
| 2015-09-10 | 572 | 578 | 572 | 575 | 7,000 | 575 |
| 2015-09-09 | 580 | 584 | 572 | 581 | 24,000 | 581 |
| 2015-09-08 | 570 | 580 | 570 | 580 | 13,000 | 580 |
| 2015-09-07 | 572 | 573 | 568 | 570 | 25,000 | 570 |
| 2015-09-04 | 580 | 580 | 560 | 572 | 44,000 | 572 |
| 2015-09-03 | 578 | 589 | 578 | 583 | 16,000 | 583 |
| 2015-09-02 | 572 | 585 | 572 | 578 | 23,000 | 578 |
| 2015-09-01 | 572 | 590 | 572 | 572 | 25,000 | 572 |
| 2015-08-31 | 583 | 583 | 567 | 572 | 66,000 | 572 |
| 2015-08-28 | 596 | 601 | 583 | 583 | 34,000 | 583 |
| 2015-08-27 | 605 | 605 | 586 | 593 | 24,000 | 593 |
| 2015-08-26 | 572 | 600 | 572 | 589 | 16,000 | 589 |
| 2015-08-25 | 550 | 601 | 520 | 572 | 78,000 | 572 |
| 2015-08-24 | 581 | 582 | 566 | 572 | 70,000 | 572 |
| 2015-08-21 | 589 | 600 | 589 | 596 | 32,000 | 596 |
| 2015-08-20 | 591 | 598 | 590 | 590 | 48,000 | 590 |
| 2015-08-19 | 602 | 603 | 590 | 591 | 45,000 | 591 |
| 2015-08-18 | 598 | 610 | 598 | 602 | 25,000 | 602 |
| 2015-08-17 | 610 | 617 | 590 | 598 | 63,000 | 598 |
| 2015-08-14 | 625 | 625 | 605 | 614 | 32,000 | 614 |
| 2015-08-13 | 607 | 626 | 606 | 620 | 34,000 | 620 |
| 2015-08-12 | 607 | 612 | 607 | 608 | 20,000 | 608 |
| 2015-08-11 | 620 | 622 | 609 | 611 | 46,000 | 611 |
| 2015-08-10 | 596 | 624 | 595 | 615 | 34,000 | 615 |
| 2015-08-07 | 596 | 596 | 589 | 596 | 53,000 | 596 |
| 2015-08-06 | 613 | 616 | 590 | 596 | 84,000 | 596 |
| 2015-08-05 | 612 | 614 | 610 | 612 | 32,000 | 612 |
| 2015-08-04 | 633 | 650 | 619 | 619 | 32,000 | 619 |
| 2015-08-03 | 640 | 644 | 635 | 635 | 23,000 | 635 |
| 2015-07-31 | 638 | 651 | 638 | 638 | 59,000 | 638 |
| 2015-07-30 | 718 | 718 | 636 | 667 | 87,000 | 667 |
| 2015-07-29 | 719 | 719 | 695 | 705 | 14,000 | 705 |
| 2015-07-28 | 705 | 728 | 705 | 710 | 12,000 | 710 |
| 2015-07-27 | 723 | 723 | 705 | 705 | 28,000 | 705 |
| 2015-07-24 | 733 | 734 | 726 | 733 | 36,000 | 733 |
| 2015-07-23 | 726 | 735 | 722 | 731 | 41,000 | 731 |
| 2015-07-22 | 713 | 716 | 710 | 716 | 18,000 | 716 |
| 2015-07-21 | 722 | 726 | 711 | 714 | 27,000 | 714 |
| 2015-07-17 | 725 | 726 | 706 | 712 | 43,000 | 712 |
| 2015-07-16 | 692 | 727 | 685 | 726 | 74,000 | 726 |
| 2015-07-15 | 674 | 685 | 665 | 685 | 44,000 | 685 |
| 2015-07-14 | 652 | 666 | 648 | 666 | 27,000 | 666 |
| 2015-07-13 | 634 | 644 | 634 | 642 | 8,000 | 642 |
| 2015-07-10 | 645 | 645 | 627 | 632 | 42,000 | 632 |
| 2015-07-09 | 639 | 645 | 615 | 645 | 36,000 | 645 |
| 2015-07-08 | 663 | 663 | 651 | 651 | 40,000 | 651 |
| 2015-07-07 | 671 | 679 | 665 | 665 | 13,000 | 665 |
| 2015-07-06 | 670 | 672 | 669 | 669 | 19,000 | 669 |
| 2015-07-03 | 687 | 687 | 671 | 671 | 31,000 | 671 |
| 2015-07-02 | 693 | 700 | 687 | 687 | 20,000 | 687 |
| 2015-07-01 | 689 | 689 | 670 | 688 | 29,000 | 688 |
| 2015-06-30 | 663 | 689 | 663 | 689 | 19,000 | 689 |
| 2015-06-29 | 671 | 679 | 665 | 665 | 47,000 | 665 |
| 2015-06-26 | 698 | 700 | 687 | 697 | 22,000 | 697 |
| 2015-06-25 | 692 | 699 | 688 | 690 | 20,000 | 690 |
| 2015-06-24 | 686 | 698 | 686 | 692 | 29,000 | 692 |
| 2015-06-23 | 699 | 699 | 689 | 689 | 31,000 | 689 |
| 2015-06-22 | 690 | 699 | 690 | 697 | 9,000 | 697 |
| 2015-06-19 | 696 | 703 | 695 | 696 | 15,000 | 696 |
| 2015-06-18 | 708 | 709 | 684 | 694 | 68,000 | 694 |
| 2015-06-17 | 707 | 720 | 707 | 713 | 19,000 | 713 |
| 2015-06-16 | 709 | 711 | 702 | 706 | 42,000 | 706 |
| 2015-06-15 | 712 | 718 | 707 | 709 | 26,000 | 709 |
| 2015-06-12 | 720 | 723 | 716 | 721 | 24,000 | 721 |
| 2015-06-11 | 726 | 727 | 722 | 726 | 21,000 | 726 |
| 2015-06-10 | 730 | 740 | 722 | 726 | 24,000 | 726 |
| 2015-06-09 | 730 | 735 | 722 | 722 | 46,000 | 722 |
| 2015-06-08 | 735 | 735 | 735 | 735 | 6,000 | 735 |
| 2015-06-05 | 740 | 740 | 728 | 737 | 30,000 | 737 |
| 2015-06-04 | 730 | 730 | 722 | 730 | 19,000 | 730 |
| 2015-06-03 | 741 | 741 | 717 | 730 | 50,000 | 730 |
| 2015-06-02 | 741 | 759 | 740 | 742 | 28,000 | 742 |
| 2015-06-01 | 716 | 736 | 714 | 736 | 31,000 | 736 |
| 2015-05-29 | 708 | 724 | 700 | 716 | 123,000 | 716 |
| 2015-05-28 | 732 | 733 | 717 | 723 | 92,000 | 723 |
| 2015-05-27 | 736 | 744 | 735 | 737 | 33,000 | 737 |
| 2015-05-26 | 768 | 770 | 736 | 739 | 109,000 | 739 |
| 2015-05-25 | 773 | 775 | 765 | 770 | 22,000 | 770 |
| 2015-05-22 | 781 | 781 | 768 | 773 | 51,000 | 773 |
| 2015-05-21 | 765 | 783 | 765 | 773 | 82,000 | 773 |
| 2015-05-20 | 795 | 797 | 772 | 774 | 104,000 | 774 |
| 2015-05-19 | 823 | 823 | 796 | 798 | 62,000 | 798 |
| 2015-05-18 | 814 | 828 | 813 | 816 | 40,000 | 816 |
| 2015-05-15 | 835 | 839 | 811 | 829 | 115,000 | 829 |
| 2015-05-14 | 824 | 850 | 816 | 839 | 232,000 | 839 |
| 2015-05-13 | 788 | 825 | 788 | 816 | 165,000 | 816 |
| 2015-05-12 | 787 | 794 | 778 | 788 | 64,000 | 788 |
| 2015-05-11 | 788 | 789 | 782 | 782 | 47,000 | 782 |
| 2015-05-08 | 783 | 795 | 782 | 790 | 24,000 | 790 |
| 2015-05-07 | 793 | 798 | 779 | 780 | 24,000 | 780 |
| 2015-05-01 | 791 | 809 | 791 | 794 | 22,000 | 794 |
| 2015-04-30 | 821 | 821 | 792 | 792 | 59,000 | 792 |
| 2015-04-28 | 831 | 840 | 820 | 823 | 112,000 | 823 |
| 2015-04-27 | 800 | 820 | 799 | 820 | 110,000 | 820 |
| 2015-04-24 | 780 | 795 | 780 | 795 | 54,000 | 795 |
| 2015-04-23 | 788 | 788 | 780 | 784 | 51,000 | 784 |
| 2015-04-22 | 769 | 789 | 769 | 789 | 59,000 | 789 |
| 2015-04-21 | 782 | 784 | 765 | 771 | 63,000 | 771 |
| 2015-04-20 | 767 | 785 | 762 | 782 | 83,000 | 782 |
| 2015-04-17 | 777 | 784 | 767 | 775 | 101,000 | 775 |
| 2015-04-16 | 780 | 790 | 766 | 771 | 94,000 | 771 |
| 2015-04-15 | 757 | 805 | 757 | 788 | 182,000 | 788 |
| 2015-04-14 | 765 | 771 | 756 | 761 | 151,000 | 761 |
| 2015-04-13 | 803 | 803 | 772 | 772 | 143,000 | 772 |
| 2015-04-10 | 787 | 810 | 784 | 803 | 125,000 | 803 |
| 2015-04-09 | 819 | 820 | 783 | 795 | 316,000 | 795 |
| 2015-04-08 | 850 | 858 | 806 | 830 | 299,000 | 830 |
| 2015-04-07 | 870 | 898 | 825 | 850 | 573,000 | 850 |
| 2015-04-06 | 820 | 945 | 781 | 845 | 1,080,000 | 845 |
| 2015-04-03 | 760 | 820 | 750 | 820 | 438,000 | 820 |
| 2015-04-02 | 731 | 785 | 710 | 732 | 380,000 | 732 |
| 2015-04-01 | 735 | 735 | 698 | 728 | 221,000 | 728 |
| 2015-03-31 | 714 | 755 | 695 | 730 | 551,000 | 730 |
| 2015-03-30 | 606 | 675 | 606 | 675 | 237,000 | 675 |
| 2015-03-27 | 580 | 590 | 580 | 587 | 45,000 | 587 |
| 2015-03-26 | 594 | 594 | 585 | 590 | 16,000 | 590 |
| 2015-03-25 | 591 | 592 | 585 | 592 | 27,000 | 592 |
| 2015-03-24 | 594 | 594 | 591 | 591 | 2,000 | 591 |
| 2015-03-23 | 588 | 589 | 587 | 589 | 8,000 | 589 |
| 2015-03-20 | 591 | 596 | 591 | 595 | 5,000 | 595 |
| 2015-03-19 | 590 | 591 | 590 | 591 | 2,000 | 591 |
| 2015-03-18 | 590 | 600 | 590 | 599 | 19,000 | 599 |
| 2015-03-17 | 603 | 603 | 592 | 600 | 11,000 | 600 |
| 2015-03-16 | 581 | 600 | 580 | 600 | 82,000 | 600 |
| 2015-03-13 | 580 | 584 | 580 | 581 | 22,000 | 581 |
| 2015-03-12 | 575 | 579 | 575 | 579 | 7,000 | 579 |
| 2015-03-11 | 575 | 575 | 575 | 575 | 5,000 | 575 |
| 2015-03-10 | 586 | 586 | 577 | 577 | 6,000 | 577 |
| 2015-03-09 | 575 | 576 | 575 | 576 | 31,000 | 576 |
| 2015-03-06 | 576 | 576 | 573 | 575 | 16,000 | 575 |
| 2015-03-05 | 576 | 576 | 575 | 575 | 8,000 | 575 |
| 2015-03-04 | 580 | 584 | 575 | 575 | 17,000 | 575 |
| 2015-03-03 | 578 | 580 | 575 | 580 | 13,000 | 580 |
| 2015-03-02 | 580 | 588 | 576 | 576 | 23,000 | 576 |
| 2015-02-27 | 585 | 587 | 585 | 585 | 7,000 | 585 |
| 2015-02-26 | 592 | 595 | 585 | 585 | 16,000 | 585 |
| 2015-02-25 | 583 | 591 | 582 | 591 | 22,000 | 591 |
| 2015-02-24 | 577 | 581 | 576 | 576 | 11,000 | 576 |
| 2015-02-23 | 588 | 591 | 574 | 575 | 55,000 | 575 |
| 2015-02-20 | 586 | 590 | 581 | 590 | 11,000 | 590 |
| 2015-02-19 | 576 | 586 | 575 | 583 | 21,000 | 583 |
| 2015-02-18 | 575 | 576 | 575 | 575 | 18,000 | 575 |
| 2015-02-17 | 572 | 576 | 572 | 575 | 4,000 | 575 |
| 2015-02-16 | 578 | 580 | 577 | 577 | 11,000 | 577 |
| 2015-02-13 | 584 | 585 | 575 | 585 | 12,000 | 585 |
| 2015-02-12 | 578 | 585 | 575 | 585 | 16,000 | 585 |
| 2015-02-10 | 575 | 575 | 575 | 575 | 6,000 | 575 |
| 2015-02-09 | 575 | 578 | 575 | 578 | 6,000 | 578 |
| 2015-02-06 | 582 | 582 | 575 | 575 | 6,000 | 575 |
| 2015-02-05 | 575 | 576 | 575 | 576 | 6,000 | 576 |
| 2015-02-04 | 580 | 580 | 570 | 575 | 14,000 | 575 |
| 2015-02-03 | 573 | 580 | 573 | 580 | 6,000 | 580 |
| 2015-02-02 | 575 | 586 | 575 | 576 | 10,000 | 576 |
| 2015-01-30 | 570 | 575 | 562 | 575 | 31,000 | 575 |
| 2015-01-29 | 576 | 576 | 576 | 576 | 1,000 | 576 |
| 2015-01-28 | 580 | 580 | 579 | 579 | 5,000 | 579 |
| 2015-01-27 | 570 | 582 | 567 | 582 | 26,000 | 582 |
| 2015-01-26 | 570 | 570 | 560 | 570 | 16,000 | 570 |
| 2015-01-23 | 570 | 570 | 568 | 570 | 8,000 | 570 |
| 2015-01-22 | 570 | 570 | 567 | 570 | 11,000 | 570 |
| 2015-01-21 | 579 | 579 | 569 | 570 | 27,000 | 570 |
| 2015-01-20 | 580 | 580 | 572 | 573 | 4,000 | 573 |
| 2015-01-19 | 578 | 580 | 575 | 580 | 10,000 | 580 |
| 2015-01-16 | 570 | 578 | 569 | 578 | 190,000 | 578 |
| 2015-01-15 | 572 | 572 | 570 | 570 | 14,000 | 570 |
| 2015-01-14 | 561 | 578 | 561 | 578 | 12,000 | 578 |
| 2015-01-13 | 570 | 570 | 570 | 570 | 3,000 | 570 |
| 2015-01-09 | 581 | 581 | 570 | 570 | 6,000 | 570 |
| 2015-01-08 | 572 | 577 | 572 | 577 | 6,000 | 577 |
| 2015-01-07 | 588 | 588 | 572 | 572 | 10,000 | 572 |
| 2015-01-06 | 573 | 590 | 560 | 585 | 43,000 | 585 |
| 2015-01-05 | 575 | 580 | 571 | 574 | 10,000 | 574 |
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
