1. HOME >
  2. 株価時系列 >
  3. 6994 >
  4. 2020年

6994 (株)指月電機製作所 の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-3060760759359511,800595
2020-12-2959260558360523,200605
2020-12-2859560358858831,300588
2020-12-2557660356360334,700603
2020-12-2454357752757725,200577
2020-12-2351955451955414,300554
2020-12-2254154851751725,600517
2020-12-2156556553855029,400550
2020-12-1858758856857122,300571
2020-12-1759261556558343,400583
2020-12-1660861757058751,400587
2020-12-1561161959760835,300608
2020-12-1458062557761854,100618
2020-12-1156057855757323,600573
2020-12-1060060056256625,800566
2020-12-0960060757859334,800593
2020-12-0857759756859639,600596
2020-12-07626626561570119,200570
2020-12-04552636540627290,300627
2020-12-0351655150055163,000551
2020-12-0252352351251218,000512
2020-12-0151052450351529,700515
2020-11-30545570501510111,800510
2020-11-2752452951552834,000528
2020-11-2651452149052124,000521
2020-11-2551554250551464,200514
2020-11-2446651146050586,700505
2020-11-2045746545045919,100459
2020-11-194674684594597,000459
2020-11-184674684604658,100465
2020-11-1747948946047017,300470
2020-11-164884884774775,100477
2020-11-134954954774829,200482
2020-11-124934934854936,200493
2020-11-114954954884936,700493
2020-11-104964984864878,000487
2020-11-0948849648249210,200492
2020-11-0648050548049425,500494
2020-11-054754754674756,200475
2020-11-044714714514677,500467
2020-11-024584654574635,500463
2020-10-30446454446452600452
2020-10-294524524414525,800452
2020-10-284654654524525,100452
2020-10-274724754634679,700467
2020-10-264654664614644,600464
2020-10-2347447446446511,700465
2020-10-224774774724752,600475
2020-10-2147547846947726,800477
2020-10-204744754704711,700471
2020-10-194774774724742,300474
2020-10-164724764704735,600473
2020-10-154794794724729,500472
2020-10-144784784764783,000478
2020-10-134784804764773,800477
2020-10-124804814784794,300479
2020-10-0947347947247613,300476
2020-10-084804814774812,800481
2020-10-074784824784791,900479
2020-10-0647848247247912,000479
2020-10-054704774684756,600475
2020-10-0248548646346318,900463
2020-09-3049550248548727,000487
2020-09-295055064955008,700500
2020-09-285005064974977,200497
2020-09-2550450449949914,800499
2020-09-2450150549750025,000500
2020-09-235105135095114,000511
2020-09-185135145085146,000514
2020-09-1751251851151313,300513
2020-09-165115125105121,500512
2020-09-155185185115137,800513
2020-09-145145155135143,800514
2020-09-115105135095102,800510
2020-09-105125145115123,900512
2020-09-09512512510511900511
2020-09-085135175125121,300512
2020-09-075175175125123,500512
2020-09-045125175125161,400516
2020-09-035205215145177,500517
2020-09-02518521517519800519
2020-09-01517518516516800516
2020-08-315155225155192,000519
2020-08-285205215135133,500513
2020-08-275265305125266,000526
2020-08-265185265185235,600523
2020-08-255205245195217,500521
2020-08-245125185125182,900518
2020-08-215135195115124,900512
2020-08-205185205145145,400514
2020-08-19523526523526700526
2020-08-185215255185254,700525
2020-08-175265265175217,100521
2020-08-145285415205256,800525
2020-08-135245355245347,700534
2020-08-1251453551451811,600518
2020-08-1151052350451412,500514
2020-08-0751151149651010,000510
2020-08-0650051150051115,200511
2020-08-0554655747650035,600500
2020-08-045425465285367,500536
2020-08-035245355185256,800525
2020-07-3155556651651619,100516
2020-07-305675785605605,400560
2020-07-2955958055957021,600570
2020-07-285575725525529,800552
2020-07-2757858055256228,200562
2020-07-2255658155656824,400568
2020-07-2156457955455519,400555
2020-07-205755755555579,500557
2020-07-1760160857258218,900582
2020-07-1662364560760898,900608
2020-07-1558161257559353,700593
2020-07-1455456755056612,200566
2020-07-135375485345477,300547
2020-07-105465485285376,000537
2020-07-095605605415565,200556
2020-07-085455615305617,900561
2020-07-075405465305461,800546
2020-07-065375475375408,900540
2020-07-0355856050854233,900542
2020-07-0256157954955011,100550
2020-07-0158258855955910,200559
2020-06-3059161058158527,400585
2020-06-2959259255558423,300584
2020-06-2661761758259064,800590
2020-06-25582620574603145,200603
2020-06-24505600505562218,500562
2020-06-235045105035056,900505
2020-06-225055075025034,300503
2020-06-195045145035103,700510
2020-06-185035065035033,200503
2020-06-1750651050050310,000503
2020-06-165045165045141,500514
2020-06-1552052050350311,700503
2020-06-125005084955046,000504
2020-06-115135135045043,400504
2020-06-1051152050851313,100513
2020-06-095215215125127,500512
2020-06-0851552951451614,400516
2020-06-0550751050151010,300510
2020-06-0450652050150620,000506
2020-06-035115125035114,600511
2020-06-0250352049750512,200505
2020-06-015045145035032,600503
2020-05-295095135075104,000510
2020-05-285145175085163,800516
2020-05-275185255185197,200519
2020-05-2654054051852612,100526
2020-05-2549754449753034,800530
2020-05-224904974904962,900496
2020-05-215005004904904,700490
2020-05-204884924854884,400488
2020-05-195015014804959,000495
2020-05-184975074914996,200499
2020-05-154974984754989,200498
2020-05-1449049748249515,300495
2020-05-1349649948249014,400490
2020-05-124884884804801,100480
2020-05-114804894684896,900489
2020-05-084794874764802,400480
2020-05-0749249247047010,700470
2020-05-014784784674761,200476
2020-04-304714854684708,900470
2020-04-284724874664742,200474
2020-04-2745749045548010,500480
2020-04-244424454394431,600443
2020-04-23445450445450300450
2020-04-224434434374391,600439
2020-04-214674674424432,400443
2020-04-20---469-469
2020-04-17469469468469500469
2020-04-16469469462463400463
2020-04-154724724614627,400462
2020-04-144544684524684,400468
2020-04-134464534414512,000451
2020-04-104604634304549,900454
2020-04-09471471471471100471
2020-04-084554764554762,000476
2020-04-074354474354473,100447
2020-04-0641042139142114,700421
2020-04-034314424194195,300419
2020-04-024394424304394,100439
2020-04-01451451442442600442
2020-03-314534614494501,300450
2020-03-3045045343345314,100453
2020-03-274654654574577,200457
2020-03-264674694594671,500467
2020-03-2547647646046111,300461
2020-03-244324684324686,000468
2020-03-234464524204398,000439
2020-03-194414474404455,300445
2020-03-184314494314415,200441
2020-03-174074394004392,700439
2020-03-1640243040043013,900430
2020-03-1338941838241045,800410
2020-03-1246646644245317,300453
2020-03-1147850447048016,700480
2020-03-1043847741547735,900477
2020-03-0951151348649421,800494
2020-03-065375375185345,200534
2020-03-055505615405507,100550
2020-03-045455605305602,400560
2020-03-035705775555553,300555
2020-03-0251156251156210,200562
2020-02-2855257053053128,900531
2020-02-276226225875879,500587
2020-02-266026085956044,300604
2020-02-2557461257461220,900612
2020-02-2162964061963010,500630
2020-02-20634637623637600637
2020-02-196246406216387,600638
2020-02-186216246106246,700624
2020-02-176366376096288,400628
2020-02-1465065063064713,400647
2020-02-136246696206508,900650
2020-02-126096236096234,700623
2020-02-106166166076132,000613
2020-02-076236236026197,000619
2020-02-066116206116205,100620
2020-02-056056166016114,600611
2020-02-045886085886004,900600
2020-02-0360060058058619,600586
2020-01-3161662760861912,800619
2020-01-3063563760361633,500616
2020-01-2962565361963310,300633
2020-01-286206326156329,500632
2020-01-2765065261862424,100624
2020-01-2466166164365311,000653
2020-01-2367167965666027,600660
2020-01-2269069067068314,800683
2020-01-2168569168168712,000687
2020-01-2068371068168320,200683
2020-01-1769169867368027,400680
2020-01-1670072269269552,900695
2020-01-1569573268971479,300714
2020-01-1464570463670062,600700
2020-01-1065065664764710,000647
2020-01-096546606526595,300659
2020-01-0867767763164728,300647
2020-01-0766068566067628,600676
2020-01-0664066062866017,600660

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