6994 (株)指月電機製作所の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	454	457	452	453	1,400	453
2022-12-29	451	453	450	453	5,100	453
2022-12-28	463	463	451	454	14,400	454
2022-12-27	465	465	458	461	22,700	461
2022-12-26	469	469	458	465	16,800	465
2022-12-23	456	462	456	462	14,800	462
2022-12-22	460	461	457	457	2,900	457
2022-12-21	453	459	453	457	8,200	457
2022-12-20	454	455	449	455	6,000	455
2022-12-19	455	457	454	454	10,500	454
2022-12-16	458	462	455	458	7,200	458
2022-12-15	462	462	454	458	15,500	458
2022-12-14	453	463	452	463	17,000	463
2022-12-13	453	457	450	453	11,500	453
2022-12-12	456	456	448	451	17,300	451
2022-12-09	446	456	446	452	30,700	452
2022-12-08	451	451	443	443	20,700	443
2022-12-07	454	454	449	451	7,200	451
2022-12-06	457	457	449	454	11,800	454
2022-12-05	461	461	458	461	4,700	461
2022-12-02	463	464	458	463	2,700	463
2022-12-01	466	466	462	462	5,300	462
2022-11-30	464	464	459	464	8,400	464
2022-11-29	459	463	458	461	4,400	461
2022-11-28	467	467	457	459	14,100	459
2022-11-25	455	460	453	460	19,500	460
2022-11-24	455	459	451	455	23,900	455
2022-11-22	456	457	454	457	4,200	457
2022-11-21	460	461	449	453	20,300	453
2022-11-18	462	462	456	457	13,500	457
2022-11-17	461	464	459	464	4,100	464
2022-11-16	460	464	457	462	3,200	462
2022-11-15	457	460	455	460	9,600	460
2022-11-14	464	464	458	461	8,100	461
2022-11-11	471	471	457	462	22,200	462
2022-11-10	462	474	462	471	5,700	471
2022-11-09	466	467	463	466	13,300	466
2022-11-08	469	473	467	473	1,700	473
2022-11-07	476	476	466	469	5,500	469
2022-11-04	480	484	468	472	20,900	472
2022-11-02	481	482	478	478	2,100	478
2022-11-01	485	486	476	483	7,700	483
2022-10-31	489	489	477	486	5,000	486
2022-10-28	489	490	486	490	1,200	490
2022-10-27	489	490	489	489	3,100	489
2022-10-26	486	488	479	488	4,000	488
2022-10-25	481	493	481	486	4,700	486
2022-10-24	492	492	467	481	19,800	481
2022-10-21	493	496	490	490	2,500	490
2022-10-20	493	493	493	493	300	493
2022-10-19	495	498	493	498	1,500	498
2022-10-18	492	500	492	495	2,000	495
2022-10-17	493	495	487	490	3,200	490
2022-10-14	497	497	483	495	5,400	495
2022-10-13	491	491	484	490	5,200	490
2022-10-12	492	496	489	496	2,400	496
2022-10-11	496	496	490	492	2,200	492
2022-10-07	494	498	494	494	1,100	494
2022-10-06	496	498	493	497	1,300	497
2022-10-05	495	498	495	498	1,400	498
2022-10-04	495	496	485	491	3,500	491
2022-10-03	490	495	482	491	6,600	491
2022-09-30	490	493	487	491	3,800	491
2022-09-29	497	497	490	490	1,700	490
2022-09-28	498	498	486	494	9,200	494
2022-09-27	504	504	499	500	4,100	500
2022-09-26	498	503	493	499	13,600	499
2022-09-22	502	502	497	502	7,200	502
2022-09-21	504	505	500	500	3,400	500
2022-09-20	505	509	503	504	2,600	504
2022-09-16	505	508	501	504	5,900	504
2022-09-15	509	509	505	506	4,600	506
2022-09-14	504	509	501	509	10,300	509
2022-09-13	511	513	500	508	14,300	508
2022-09-12	509	511	509	511	2,200	511
2022-09-09	504	507	504	507	600	507
2022-09-08	505	509	502	503	6,200	503
2022-09-07	509	509	504	504	7,500	504
2022-09-06	506	509	505	508	2,000	508
2022-09-05	515	515	506	506	4,600	506
2022-09-02	520	520	509	515	9,800	515
2022-09-01	521	521	514	515	3,800	515
2022-08-31	512	523	512	521	5,000	521
2022-08-30	510	520	510	518	8,500	518
2022-08-29	512	512	506	509	8,200	509
2022-08-26	515	519	515	516	11,500	516
2022-08-25	504	515	504	511	13,900	511
2022-08-24	511	513	509	510	5,300	510
2022-08-23	511	514	503	508	6,300	508
2022-08-22	508	512	508	509	5,500	509
2022-08-19	514	514	505	513	6,300	513
2022-08-18	513	513	506	508	6,800	508
2022-08-17	510	512	503	512	15,700	512
2022-08-16	510	511	504	508	8,500	508
2022-08-15	510	514	507	509	19,700	509
2022-08-12	507	512	501	512	20,000	512
2022-08-10	500	505	496	502	17,400	502
2022-08-09	509	511	494	499	40,400	499
2022-08-08	508	522	503	506	44,700	506
2022-08-05	554	564	493	505	138,700	505
2022-08-04	554	554	543	553	21,700	553
2022-08-03	554	554	546	547	7,400	547
2022-08-02	550	555	543	554	24,000	554
2022-08-01	548	552	539	551	21,200	551
2022-07-29	558	558	532	538	30,200	538
2022-07-28	560	560	550	554	19,000	554
2022-07-27	550	561	547	557	44,600	557
2022-07-26	545	549	534	549	54,000	549
2022-07-25	531	545	531	544	25,700	544
2022-07-22	533	536	525	531	12,600	531
2022-07-21	530	531	520	531	13,700	531
2022-07-20	536	538	526	526	24,500	526
2022-07-19	522	538	522	532	76,600	532
2022-07-15	518	520	505	515	51,500	515
2022-07-14	509	512	503	512	9,600	512
2022-07-13	507	510	504	507	9,500	507
2022-07-12	503	510	500	506	18,600	506
2022-07-11	495	510	495	503	16,300	503
2022-07-08	499	500	493	495	11,800	495
2022-07-07	502	502	493	500	7,100	500
2022-07-06	501	504	496	496	5,600	496
2022-07-05	506	506	502	502	2,300	502
2022-07-04	509	510	502	502	4,500	502
2022-07-01	520	520	501	509	12,400	509
2022-06-30	521	521	513	520	11,400	520
2022-06-29	513	525	509	522	14,200	522
2022-06-28	511	517	506	513	20,900	513
2022-06-27	510	520	506	510	24,900	510
2022-06-24	490	508	490	506	14,700	506
2022-06-23	489	496	489	490	4,000	490
2022-06-22	505	505	485	492	18,900	492
2022-06-21	499	503	492	500	11,500	500
2022-06-20	503	508	488	491	28,900	491
2022-06-17	492	505	487	500	15,300	500
2022-06-16	510	515	496	502	18,900	502
2022-06-15	514	514	500	503	15,200	503
2022-06-14	504	514	488	514	29,000	514
2022-06-13	512	512	496	505	22,000	505
2022-06-10	525	531	510	518	37,300	518
2022-06-09	517	531	513	527	16,200	527
2022-06-08	503	523	501	518	38,300	518
2022-06-07	505	505	497	500	15,200	500
2022-06-06	503	503	496	501	17,000	501
2022-06-03	500	509	498	507	37,200	507
2022-06-02	503	508	483	499	47,000	499
2022-06-01	485	498	485	497	58,500	497
2022-05-31	461	483	461	483	72,300	483
2022-05-30	457	463	455	461	26,600	461
2022-05-27	460	460	454	454	10,600	454
2022-05-26	457	461	449	457	16,300	457
2022-05-25	459	462	455	457	6,800	457
2022-05-24	466	470	458	458	20,000	458
2022-05-23	456	466	452	466	21,100	466
2022-05-20	447	457	447	456	10,900	456
2022-05-19	447	449	443	446	11,500	446
2022-05-18	453	454	450	450	12,500	450
2022-05-17	451	456	449	451	8,900	451
2022-05-16	455	458	448	454	31,700	454
2022-05-13	449	458	449	456	44,300	456
2022-05-12	447	450	446	448	5,500	448
2022-05-11	453	453	441	450	13,100	450
2022-05-10	456	456	449	453	12,700	453
2022-05-09	454	456	451	456	5,000	456
2022-05-06	451	458	451	454	1,600	454
2022-05-02	449	455	448	451	2,800	451
2022-04-28	448	453	448	451	2,600	451
2022-04-27	450	450	447	450	4,000	450
2022-04-26	449	453	447	453	5,100	453
2022-04-25	450	453	445	448	5,700	448
2022-04-22	457	458	450	456	14,100	456
2022-04-21	459	460	450	460	14,500	460
2022-04-20	460	462	456	461	14,500	461
2022-04-19	461	461	456	458	3,600	458
2022-04-18	461	463	455	457	3,500	457
2022-04-15	462	462	454	461	17,000	461
2022-04-14	457	462	454	462	16,800	462
2022-04-13	450	463	450	454	18,000	454
2022-04-12	449	456	448	454	3,700	454
2022-04-11	451	456	451	454	2,100	454
2022-04-08	453	457	448	455	10,400	455
2022-04-07	454	454	445	453	23,300	453
2022-04-06	458	459	453	459	6,200	459
2022-04-05	457	460	450	459	82,000	459
2022-04-04	457	460	453	457	16,100	457
2022-04-01	453	460	452	453	6,200	453
2022-03-31	455	469	452	454	50,100	454
2022-03-30	477	477	460	461	42,200	461
2022-03-29	487	490	477	484	10,500	484
2022-03-28	487	490	487	488	4,100	488
2022-03-25	493	493	481	487	15,400	487
2022-03-24	484	489	481	489	4,400	489
2022-03-23	486	496	486	488	8,000	488
2022-03-22	491	496	480	481	13,700	481
2022-03-18	480	488	477	488	5,600	488
2022-03-17	476	481	474	477	5,000	477
2022-03-16	478	482	474	474	4,200	474
2022-03-15	471	478	466	478	7,200	478
2022-03-14	461	477	461	471	6,700	471
2022-03-11	472	472	456	461	17,000	461
2022-03-10	463	470	456	466	26,600	466
2022-03-09	469	480	456	460	19,300	460
2022-03-08	464	479	461	468	4,500	468
2022-03-07	470	471	460	466	13,800	466
2022-03-04	479	482	472	481	6,600	481
2022-03-03	480	485	477	481	4,000	481
2022-03-02	470	479	469	479	15,100	479
2022-03-01	469	477	467	476	7,800	476
2022-02-28	468	470	463	466	14,200	466
2022-02-25	472	473	464	468	13,800	468
2022-02-24	470	475	450	467	47,900	467
2022-02-22	492	499	475	477	26,300	477
2022-02-21	496	498	491	497	5,900	497
2022-02-18	491	498	488	498	9,600	498
2022-02-17	512	512	487	495	23,300	495
2022-02-16	514	516	508	512	5,000	512
2022-02-15	519	519	508	511	14,300	511
2022-02-14	517	520	512	516	6,700	516
2022-02-10	520	523	514	523	8,800	523
2022-02-09	515	521	503	516	9,400	516
2022-02-08	520	520	509	515	4,900	515
2022-02-07	523	535	503	520	8,200	520
2022-02-04	502	534	484	522	64,800	522
2022-02-03	511	518	505	506	8,600	506
2022-02-02	518	520	500	514	19,000	514
2022-02-01	527	527	512	522	4,300	522
2022-01-31	511	528	511	523	11,300	523
2022-01-28	517	534	500	509	32,100	509
2022-01-27	545	545	514	530	8,700	530
2022-01-26	529	539	529	539	2,800	539
2022-01-25	531	539	531	533	1,900	533
2022-01-24	525	544	524	537	5,800	537
2022-01-21	522	536	518	524	10,100	524
2022-01-20	523	542	521	535	10,700	535
2022-01-19	543	552	518	527	15,800	527
2022-01-18	550	552	542	547	4,900	547
2022-01-17	554	559	550	550	9,000	550
2022-01-14	569	569	551	557	38,800	557
2022-01-13	566	575	561	575	12,100	575
2022-01-12	557	568	557	563	3,300	563
2022-01-11	565	565	553	555	13,400	555
2022-01-07	572	578	564	565	8,800	565
2022-01-06	578	581	570	573	10,100	573
2022-01-05	576	584	572	578	8,800	578
2022-01-04	569	587	568	570	17,300	570

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

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

6994 (株)指月電機製作所 の時系列データ [2022年度]

6994 (株)指月電機製作所の時系列データ [2022年度]