1. HOME >
  2. 株価時系列 >
  3. 6994 >
  4. 2016年

6994 (株)指月電機製作所 の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-306606666566667,000666
2016-12-296666666606607,000660
2016-12-286646646646641,000664
2016-12-2767767766067023,000670
2016-12-2665767465667014,000670
2016-12-2265765865565652,000656
2016-12-216586586566566,000656
2016-12-2065866565565552,000655
2016-12-196516586516589,000658
2016-12-1665165865165611,000656
2016-12-1565265765065724,000657
2016-12-1465565865265516,000655
2016-12-136546586546557,000655
2016-12-126616616526597,000659
2016-12-0964265164065130,000651
2016-12-086446446416413,000641
2016-12-0764064464064019,000640
2016-12-0664064563964544,000645
2016-12-056416436406439,000643
2016-12-0264364364064022,000640
2016-12-0163664163663917,000639
2016-11-306346406346366,000636
2016-11-2963664063463410,000634
2016-11-286356356336359,000635
2016-11-2563363362663114,000631
2016-11-2462563362563316,000633
2016-11-2262262362262220,000622
2016-11-2162562562262212,000622
2016-11-186286336246249,000624
2016-11-1762462862462810,000628
2016-11-166226256226239,000623
2016-11-156256256256256,000625
2016-11-146256256166255,000625
2016-11-116176246176242,000624
2016-11-106176176166165,000616
2016-11-0962362361061116,000611
2016-11-086226256226252,000625
2016-11-076176276176209,000620
2016-11-0461661761561721,000617
2016-11-0262362361661611,000616
2016-10-3162562562162326,000623
2016-10-286346366336349,000634
2016-10-2763964163163228,000632
2016-10-2662563862563536,000635
2016-10-2564365062562773,000627
2016-10-2468268268168217,000682
2016-10-2168568568268211,000682
2016-10-206866886846885,000688
2016-10-196856866856862,000686
2016-10-176876876866863,000686
2016-10-136826856826829,000682
2016-10-1268268568268211,000682
2016-10-1168268568168221,000682
2016-10-0768368368168223,000682
2016-10-066836866836834,000683
2016-10-0566968666768636,000686
2016-10-0468268267367316,000673
2016-10-0366869266869214,000692
2016-09-3068369366167542,000675
2016-09-29684717684693125,000693
2016-09-2867569067367943,000679
2016-09-2766767766567063,000670
2016-09-2665667065666762,000667
2016-09-23656686655666159,000666
2016-09-21689692622658928,000658
2016-09-20656656656656130,000656
2016-09-165565565565562,000556
2016-09-1556156355955915,000559
2016-09-1455956455956111,000561
2016-09-135595595595592,000559
2016-09-125625655575598,000559
2016-09-085625625625621,000562
2016-09-075675675645646,000564
2016-09-065625625625622,000562
2016-09-025625625625622,000562
2016-09-0156256355555514,000555
2016-08-315625625625622,000562
2016-08-305595635595623,000562
2016-08-2955856155756110,000561
2016-08-265555625555629,000562
2016-08-255625635605626,000562
2016-08-245725725625623,000562
2016-08-2355756355556219,000562
2016-08-195625635625625,000562
2016-08-175565605565566,000556
2016-08-165635635615615,000561
2016-08-155625685625689,000568
2016-08-125565705565708,000570
2016-08-105625635615633,000563
2016-08-095625625625622,000562
2016-08-085625635625624,000562
2016-08-0556056255756011,000560
2016-08-045625655625656,000565
2016-08-035635635625624,000562
2016-08-025625625625621,000562
2016-08-015625635625634,000563
2016-07-295675675625626,000562
2016-07-2757557557157121,000571
2016-07-265625745625748,000574
2016-07-2556556556456510,000565
2016-07-225625695625656,000565
2016-07-215655665625627,000562
2016-07-195585585585581,000558
2016-07-1557257256256218,000562
2016-07-145725725685727,000572
2016-07-135705725705722,000572
2016-07-1256456656056010,000560
2016-07-1156256255056021,000560
2016-07-0856056255856214,000562
2016-07-075625625625622,000562
2016-07-0656856856056314,000563
2016-07-055755765755759,000575
2016-07-0456057956057512,000575
2016-07-0156256356056013,000560
2016-06-305625625625622,000562
2016-06-295615615615612,000561
2016-06-2856056555956523,000565
2016-06-2756856855556014,000560
2016-06-2456156653856643,000566
2016-06-2355756955756734,000567
2016-06-2256756756556611,000566
2016-06-215675675645647,000564
2016-06-2056656956356719,000567
2016-06-175545555545552,000555
2016-06-1655155455155411,000554
2016-06-1555456555055120,000551
2016-06-1455055054554517,000545
2016-06-1355655755155419,000554
2016-06-105635685635665,000566
2016-06-0957858755656115,000561
2016-06-0856358156358110,000581
2016-06-075575635575633,000563
2016-06-0656857056556723,000567
2016-06-0356357256356311,000563
2016-06-0256457256056324,000563
2016-06-0156056756056317,000563
2016-05-3155556055556019,000560
2016-05-305515515505503,000550
2016-05-2754155154155011,000550
2016-05-265335335315316,000531
2016-05-255325325325322,000532
2016-05-245335335335332,000533
2016-05-195335335335332,000533
2016-05-185335405325403,000540
2016-05-175335335315327,000532
2016-05-165245325245324,000532
2016-05-135505505425427,000542
2016-05-1252855052355026,000550
2016-05-1154254254254211,000542
2016-05-105425435425428,000542
2016-05-095425425425426,000542
2016-05-0654254254254213,000542
2016-05-0254254354054213,000542
2016-04-285435485425488,000548
2016-04-275565565435437,000543
2016-04-2654355054055010,000550
2016-04-2554255054254411,000544
2016-04-225425435425427,000542
2016-04-2154654654054412,000544
2016-04-205555575475524,000552
2016-04-195555555515554,000555
2016-04-1554255654255611,000556
2016-04-145405435405433,000543
2016-04-135435435435431,000543
2016-04-1254254554254517,000545
2016-04-115505505505502,000550
2016-04-0854256054256017,000560
2016-04-0752454352053922,000539
2016-04-0652452652152514,000525
2016-04-0553754353054046,000540
2016-04-045425425375378,000537
2016-04-0154254254254213,000542
2016-03-315425435425425,000542
2016-03-305425455425426,000542
2016-03-295405405405403,000540
2016-03-285435465425468,000546
2016-03-255505505505504,000550
2016-03-245495505495502,000550
2016-03-235435435435431,000543
2016-03-2254255054255014,000550
2016-03-185435435435433,000543
2016-03-17548548529546110,000546
2016-03-165495555485484,000548
2016-03-155575595575597,000559
2016-03-145555595535558,000555
2016-03-115555555535533,000553
2016-03-105595595595591,000559
2016-03-095495495495491,000549
2016-03-075615615575614,000561
2016-03-045515515515511,000551
2016-03-035415415415411,000541
2016-03-0255455453854112,000541
2016-03-015425445425444,000544
2016-02-295445445445441,000544
2016-02-265455455405406,000540
2016-02-255175355165358,000535
2016-02-2453053552052618,000526
2016-02-2352653352553015,000530
2016-02-225225255225252,000525
2016-02-1851051750751716,000517
2016-02-1750951050450713,000507
2016-02-1651251250050214,000502
2016-02-1549850649350627,000506
2016-02-1251651649049750,000497
2016-02-1053353352152624,000526
2016-02-0955555553553960,000539
2016-02-0856156756156522,000565
2016-02-0556256956256712,000567
2016-02-045625635625632,000563
2016-02-035675675625679,000567
2016-02-025745745675677,000567
2016-02-0156757456757415,000574
2016-01-2956757055056666,000566
2016-01-285675695675688,000568
2016-01-275745745675678,000567
2016-01-2656457356257316,000573
2016-01-2556757056057016,000570
2016-01-2256956956556732,000567
2016-01-2156057055057046,000570
2016-01-2057057056156612,000566
2016-01-195635755635757,000575
2016-01-1855156655056624,000566
2016-01-1558159156856933,000569
2016-01-1456658156258134,000581
2016-01-1356657056356620,000566
2016-01-1256056655256642,000566
2016-01-0856656756556626,000566
2016-01-0756556656456613,000566
2016-01-0656256656156618,000566
2016-01-055665675665665,000566
2016-01-045665675665673,000567

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