[6994 東証2部] 指月電機製作所 日足 時系列データ

[6994 東証2部] 指月電機製作所 (電気機器)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-11-17838.00838.00809.00815.008330068620900
2017-11-16790.00839.00783.00808.00172800141342900
2017-11-15806.00806.00760.00798.006850053654400
2017-11-14815.00815.00791.00805.003730029937500
2017-11-13790.00819.00777.00815.006510052002900
2017-11-10748.00790.00748.00790.006040046374800
2017-11-09736.00756.00736.00750.005560041560700
2017-11-08737.00739.00723.00739.001710012499700
2017-11-07739.00740.00727.00739.002460018058300
2017-11-06738.00750.00737.00742.001430010624100
2017-11-02749.00749.00732.00737.001490011008700
2017-11-01730.00752.00730.00744.003870028708100
2017-10-31722.00742.00721.00725.004160030219200
2017-10-30785.00785.00711.00727.00152400112145300
2017-10-27780.00786.00766.00780.002610020341500
2017-10-26778.00795.00763.00773.007700059891500
2017-10-25774.00795.00774.00775.002230017407300
2017-10-24765.00782.00762.00774.002110016347700
2017-10-23767.00773.00761.00764.001330010203800
2017-10-20757.00766.00755.00756.00124009399100
2017-10-19760.00768.00755.00757.002210016781900
2017-10-18769.00769.00757.00765.001620012356100
2017-10-17773.00781.00751.00762.002920022306400
2017-10-16782.00800.00765.00767.003920030566700
2017-10-13796.00796.00775.00781.005490042993700
2017-10-12792.00800.00789.00798.001500011920300
2017-10-11800.00800.00788.00788.001460011587500
2017-10-10789.00804.00789.00801.001690013480700
2017-10-06779.00796.00778.00788.002420018987700
2017-10-05793.00800.00776.00777.002760021819200
2017-10-04822.00822.00789.00793.003890031085800
2017-10-03806.00818.00806.00811.001430011603900
2017-10-02828.00830.00811.00811.003230026516200
2017-09-29810.00812.00796.00802.004440035692300
2017-09-28805.00819.00801.00811.003690029849500
2017-09-27796.00813.00796.00804.002410019393600
2017-09-26810.00810.00792.00805.004580036796400
2017-09-25812.00835.00793.00812.009250075279700
2017-09-22805.00833.00754.00776.007500058755000
2017-09-21821.00840.00803.00803.004780039049100
2017-09-20838.00840.00815.00833.006210051340100
2017-09-19865.00895.00833.00847.00145000124086800
2017-09-15806.00844.00806.00844.007390060737800
2017-09-14826.00839.00783.00821.00217500177898000
2017-09-13800.00874.00774.00855.00378000312695700
2017-09-12767.00822.00765.00813.00282100223516400
2017-09-11750.00777.00740.00752.0011240084705400
2017-09-08699.00760.00699.00727.0012710092923100
2017-09-07695.00711.00695.00698.002330016319400
2017-09-06683.00715.00683.00699.002340016247100
2017-09-05713.00716.00681.00688.004860033849900
2017-09-04720.00735.00710.00710.002740019648700
2017-09-01750.00750.00730.00730.002120015632000
2017-08-31746.00760.00738.00745.002320017368000
2017-08-30758.00758.00713.00739.007900057647100
2017-08-29750.00758.00741.00748.003420025697500
2017-08-28778.00786.00755.00765.004860037677900
2017-08-25767.00795.00765.00771.006710052175600
2017-08-24792.00792.00760.00761.006090046960500
2017-08-23794.00799.00787.00788.006760053573700
2017-08-22765.00812.00762.00800.00151300119686500
2017-08-21752.00764.00750.00760.003490026392600
2017-08-18756.00758.00727.00741.004980037136400
2017-08-17750.00758.00743.00758.001950014666400
2017-08-16744.00750.00740.00744.00107007987200
2017-08-15733.00745.00730.00744.002320017119700
2017-08-14709.00748.00709.00733.001720012554700
2017-08-10751.00763.00706.00708.005740041895000
2017-08-09755.00771.00751.00756.007120054167000
2017-08-08744.00752.00730.00748.003090022963600
2017-08-07750.00756.00730.00742.003130023383800
2017-08-04712.00745.00712.00741.003850028439500
2017-08-03695.00746.00695.00712.007730056059200
2017-08-02670.00747.00670.00708.008010056787300
2017-08-01749.00750.00653.00674.0010450071674600
2017-07-31701.00763.00701.00738.008790064888400
2017-07-28784.00788.00712.00715.0010360077359900
2017-07-27769.00798.00764.00776.0010480081756000
2017-07-26756.00770.00752.00764.006350048094100
2017-07-25731.00825.00730.00755.00236400178909200
2017-07-24735.00735.00726.00731.00108007912300
2017-07-21726.00734.00712.00721.001650011960200
2017-07-20719.00736.00719.00730.00103007501300
2017-07-19719.00724.00715.00724.001830013182700
2017-07-18722.00732.00722.00726.003090022399400
2017-07-14700.00770.00700.00745.00183300133364300
2017-07-13683.00700.00681.00699.002330016002900
2017-07-12685.00685.00677.00681.0048003272100
2017-07-11685.00685.00681.00685.0035002394100
2017-07-10679.00686.00676.00686.00107007286200
2017-07-07673.00676.00669.00676.0047003160900
2017-07-06674.00679.00671.00677.0024001615300
2017-07-05674.00680.00674.00677.00800540400
2017-07-04680.00685.00674.00675.0048003249400
2017-07-03678.00687.00678.00686.00600410300
2017-06-30674.00679.00674.00676.0026001755300
2017-06-29687.00687.00672.00684.0065004409900
2017-06-28700.00700.00687.00688.00133009236800
2017-06-27689.00703.00679.00687.004370030070200
2017-06-26660.00716.00659.00711.007310050887100
2017-06-23660.00665.00660.00665.00118007845200
2017-06-22663.00665.00660.00660.0032002121500
2017-06-21660.00663.00660.00661.0038002511800
2017-06-20660.00664.00660.00660.00144009507200
2017-06-19660.00660.00660.00660.001400924000
2017-06-16658.00660.00656.00660.0022001447100
2017-06-15660.00664.00657.00658.0055003632600
2017-06-14666.00666.00662.00666.0060003984400
2017-06-13659.00668.00659.00666.00110007270600
2017-06-12656.00660.00653.00660.001570010299500
2017-06-09656.00656.00653.00653.0019001243400
2017-06-08663.00663.00657.00662.0034002241900
2017-06-07658.00664.00656.00664.0035002305200
2017-06-06657.00668.00657.00658.0077005071200
2017-06-05650.00657.00650.00657.0084005480600
2017-06-02660.00666.00657.00658.00100006599300
2017-06-01660.00670.00651.00670.002420015963100
2017-05-31655.00656.00655.00656.0062004062200
2017-05-30649.00651.00649.00651.00600390400
2017-05-29657.00657.00650.00650.001400912900
2017-05-26660.00660.00648.00648.0079005202100
2017-05-25648.00660.00648.00658.0084005490300
2017-05-24648.00652.00645.00648.0033002134600
2017-05-23651.00652.00646.00648.0054003512200
2017-05-22645.00654.00645.00652.001500970200
2017-05-19643.00645.00643.00645.0021001350500
2017-05-18651.00651.00630.00651.0062004009300
2017-05-17656.00657.00648.00651.0078005094200
2017-05-16660.00660.00646.00659.0047003054300
2017-05-15660.00660.00650.00658.0081005315400
2017-05-12652.00664.00652.00664.00110007250700
2017-05-11658.00660.00650.00654.002260014826300
2017-05-10658.00658.00652.00657.0045002946100
2017-05-09654.00655.00653.00655.0086005624200
2017-05-08655.00661.00651.00651.0055003608800
2017-05-02653.00653.00653.00653.0010065300
2017-05-01660.00660.00650.00653.0048003152700
2017-04-28660.00660.00656.00660.00700461200
2017-04-27657.00660.00655.00655.0050003288300
2017-04-26650.00655.00646.00654.0089005802600
2017-04-25654.00654.00652.00653.0047003069000
2017-04-24655.00656.00643.00653.0088005751000
2017-04-21653.00655.00649.00649.0030001951000
2017-04-20654.00656.00646.00651.0055003581200
2017-04-19643.00650.00640.00649.0043002774100
2017-04-18651.00652.00651.00652.00800520900
2017-04-17646.00655.00643.00653.0018001163000
2017-04-14650.00657.00648.00656.001660010817700
2017-04-13638.00645.00635.00644.001820011618200
2017-04-12638.00639.00636.00638.0036002295300
2017-04-11645.00649.00643.00644.0040002581000
2017-04-10631.00648.00631.00648.002070013264600
2017-04-07631.00640.00631.00640.0016001019000
2017-04-06632.00632.00630.00630.001200757600
2017-04-05638.00644.00620.00632.002660016761200
2017-04-04650.00650.00639.00641.00128008262000
2017-04-03650.00650.00650.00650.0020001300000
2017-03-31656.00656.00640.00650.0054003492100
2017-03-30654.00656.00654.00656.0036002356100
2017-03-29657.00657.00657.00657.0038002496600
2017-03-28652.00660.00652.00657.0034002222600
2017-03-27660.00660.00656.00656.0050003289200
2017-03-24654.00655.00650.00655.0019001239800
2017-03-23652.00655.00651.00655.0078005088600
2017-03-22645.00646.00645.00646.0016001032300
2017-03-21651.00651.00648.00648.0073004743500
2017-03-17654.00655.00654.00654.0039002550900
2017-03-16651.00656.00651.00653.0050003261600
2017-03-15658.00659.00654.00654.0051003356200
2017-03-14654.00657.00653.00656.0058003794900
2017-03-13657.00657.00653.00654.0060003929700
2017-03-10654.00655.00648.00652.0021001367200
2017-03-09645.00649.00645.00649.001400903800
2017-03-08648.00653.00645.00645.00800517700
2017-03-07648.00648.00638.00648.0075004837600
2017-03-06659.00659.00637.00648.00135008737200
2017-03-03650.00652.00645.00649.0089005779600
2017-03-02648.00658.00642.00646.0027001750700
2017-03-01646.00651.00646.00648.001650010719800
2017-02-28654.00654.00636.00646.0043002800900
2017-02-27658.00658.00652.00654.0060003932100
2017-02-24654.00655.00651.00655.0036002348600
2017-02-23662.00662.00654.00656.0042002754400
2017-02-22661.00665.00660.00663.0021001389800
2017-02-21658.00661.00658.00661.00400264000
2017-02-20659.00659.00654.00658.0031002032600
2017-02-17654.00656.00630.00656.001760011323300
2017-02-16658.00659.00655.00656.001200786900
2017-02-15651.00665.00651.00660.0061003987300
2017-02-14659.00660.00655.00658.0097006372100
2017-02-13666.00666.00658.00659.0045002973900
2017-02-10660.00660.00653.00660.0070004596100
2017-02-09656.00656.00655.00655.0049003213400
2017-02-08656.00656.00656.00656.0021001377600
2017-02-07659.00659.00655.00655.0041002692300
2017-02-06655.00657.00651.00657.0040002611700
2017-02-03656.00656.00651.00653.002350015381700
2017-02-02656.00656.00652.00656.0087005700300
2017-02-01651.00656.00651.00656.0077005042000
2017-01-31659.00659.00655.00656.0031002035100
2017-01-30659.00663.00656.00656.0085005594000
2017-01-27664.00664.00657.00658.0057003774800
2017-01-26657.00659.00655.00659.002610017165700
2017-01-25652.00658.00636.00657.002170014034900
2017-01-24646.00655.00644.00652.0077005015500
2017-01-23640.00656.00640.00655.0051003315600
2017-01-20655.00657.00645.00650.0050003256900
2017-01-19655.00658.00641.00653.00122007976900
2017-01-18656.00658.00655.00658.001930012675300
2017-01-17656.00658.00655.00656.00100006567800
2017-01-16665.00666.00655.00657.0090005937200
2017-01-13660.00663.00660.00660.0064004225200
2017-01-12660.00666.00658.00664.0049003242500
2017-01-11656.00669.00656.00663.0083005496000
2017-01-10668.00670.00659.00665.0074004937000
2017-01-06666.00667.00650.00661.00133008785500
2017-01-05672.00672.00659.00667.00128008524400
2017-01-04666.00684.00666.00672.001540010406300
2016-12-30660.00666.00656.00666.0070004614000
2016-12-29666.00666.00660.00660.0070004643000
2016-12-28664.00664.00664.00664.001000664000
2016-12-27677.00677.00660.00670.002300015467000
2016-12-26657.00674.00656.00670.00140009331000
2016-12-22657.00658.00655.00656.005200034120000
2016-12-21658.00658.00656.00656.0060003941000
2016-12-20658.00665.00655.00655.005200034269000
2016-12-19651.00658.00651.00658.0090005900000
2016-12-16651.00658.00651.00656.00110007185000
2016-12-15652.00657.00650.00657.002400015669000
2016-12-14655.00658.00652.00655.001600010479000
2016-12-13654.00658.00654.00655.0070004587000
2016-12-12661.00661.00652.00659.0070004605000
2016-12-09642.00651.00640.00651.003000019414000
2016-12-08644.00644.00641.00641.0030001929000
2016-12-07640.00644.00640.00640.001900012170000
2016-12-06640.00645.00639.00645.004400028269000
2016-12-05641.00643.00640.00643.0090005773000
2016-12-02643.00643.00640.00640.002200014104000
2016-12-01636.00641.00636.00639.001700010858000
2016-11-30634.00640.00634.00636.0060003814000
2016-11-29636.00640.00634.00634.00100006366000
2016-11-28635.00635.00633.00635.0090005713000
2016-11-25633.00633.00626.00631.00140008836000
2016-11-24625.00633.00625.00633.001600010077000
2016-11-22622.00623.00622.00622.002000012443000
2016-11-21625.00625.00622.00622.00120007481000
2016-11-18628.00633.00624.00624.0090005646000
2016-11-17624.00628.00624.00628.00100006266000
2016-11-16622.00625.00622.00623.0090005613000
2016-11-15625.00625.00625.00625.0060003750000

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

Twitter