6941 山一電機(株) 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
2022-05-191,7261,8311,7251,823304,5001,823
2022-05-181,8411,8531,7841,793365,0001,793
2022-05-171,8031,8481,7741,836610,6001,836
2022-05-161,6631,8071,6571,7651,037,6001,765
2022-05-131,6731,7031,6671,692412,8001,692
2022-05-121,6901,6971,6391,643300,0001,643
2022-05-111,6951,7041,6631,700244,6001,700
2022-05-101,6901,6961,6561,691262,3001,691
2022-05-091,7011,7241,6861,715197,1001,715
2022-05-061,6801,7141,6621,714236,4001,714
2022-05-021,6461,6791,6401,666211,6001,666
2022-04-281,6211,6651,6111,665166,0001,665
2022-04-271,6041,6301,5881,623222,8001,623
2022-04-261,6521,6551,6241,638142,6001,638
2022-04-251,6481,6521,6311,638152,5001,638
2022-04-221,6571,6811,6511,680161,3001,680
2022-04-211,6691,7001,6691,689129,5001,689
2022-04-201,7041,7071,6611,666200,4001,666
2022-04-191,6391,6781,6321,677195,1001,677
2022-04-181,6051,6191,5951,619190,3001,619
2022-04-151,6251,6331,6081,618192,9001,618
2022-04-141,6641,6641,6231,652343,5001,652
2022-04-131,6381,6511,6271,649267,1001,649
2022-04-121,6311,6401,6111,616230,3001,616
2022-04-111,6831,6941,6501,659184,1001,659
2022-04-081,6951,7011,6621,688391,8001,688
2022-04-071,7251,7301,6901,695400,2001,695
2022-04-061,8011,8111,7801,790254,3001,790
2022-04-051,8571,8741,8461,847152,3001,847
2022-04-041,8151,8241,7901,819218,4001,819
2022-04-011,8511,8541,8031,822268,3001,822
2022-03-311,8671,8951,8511,877313,7001,877
2022-03-301,9121,9331,8901,907261,1001,907
2022-03-291,9131,9371,9001,937238,4001,937
2022-03-281,9351,9351,8881,915176,0001,915
2022-03-251,9521,9691,9221,941439,1001,941
2022-03-241,8531,9131,8501,912240,7001,912
2022-03-231,8351,9051,8281,902353,5001,902
2022-03-221,8551,8601,8081,819268,4001,819
2022-03-181,7951,8271,7931,820134,2001,820
2022-03-171,7961,8101,7671,801257,6001,801
2022-03-161,7421,7421,7031,724315,1001,724
2022-03-151,7051,7271,6941,708204,2001,708
2022-03-141,7171,7571,7121,721137,5001,721
2022-03-111,7301,7381,6851,701265,0001,701
2022-03-101,7881,7971,7561,777159,8001,777
2022-03-091,6921,7291,6581,697226,8001,697
2022-03-081,6931,7601,6771,691318,1001,691
2022-03-071,7621,7701,7181,739279,5001,739
2022-03-041,8741,8741,7931,826302,7001,826
2022-03-031,9351,9351,8801,890250,0001,890
2022-03-021,8831,9101,8751,895192,1001,895
2022-03-011,9571,9601,9251,945205,0001,945
2022-02-281,8951,9471,8641,924300,4001,924
2022-02-251,8521,8981,8241,898353,9001,898
2022-02-241,8111,8341,7581,800349,5001,800
2022-02-221,8591,8781,8231,846253,0001,846
2022-02-211,9181,9301,8871,915304,6001,915
2022-02-181,9902,0161,9731,989203,2001,989
2022-02-172,0502,0582,0142,034159,0002,034
2022-02-162,0762,0762,0242,045275,5002,045
2022-02-152,0202,0641,9902,007316,5002,007
2022-02-142,0352,0462,0082,028237,0002,028
2022-02-102,1802,1982,1002,133211,0002,133
2022-02-092,0902,1482,0582,130407,1002,130
2022-02-082,1382,2042,0422,051621,5002,051
2022-02-072,3002,3442,1022,1881,453,4002,188
2022-02-042,0152,0942,0102,085293,4002,085
2022-02-032,0562,0682,0192,040125,8002,040
2022-02-022,0742,1002,0512,095110,7002,095
2022-02-012,1152,1522,0252,046169,0002,046
2022-01-311,9572,0861,9562,052174,9002,052
2022-01-281,9451,9701,8941,960112,5001,960
2022-01-272,0352,0631,9021,914175,1001,914
2022-01-262,0192,0231,9691,99496,5001,994
2022-01-252,0392,0561,9511,989221,2001,989
2022-01-241,9742,0471,9662,03299,4002,032
2022-01-212,0472,0471,9822,024154,0002,024
2022-01-202,0632,1002,0382,088160,7002,088
2022-01-192,1392,1522,0692,083207,1002,083
2022-01-182,2312,2462,1702,210145,1002,210
2022-01-172,2822,2882,2182,23186,8002,231
2022-01-142,2482,2782,2292,265119,0002,265
2022-01-132,3102,3202,2752,28375,4002,283
2022-01-122,2742,2962,2262,288208,3002,288
2022-01-112,2412,2502,2002,211165,8002,211
2022-01-072,3112,3382,2242,260172,3002,260
2022-01-062,3422,3582,2672,269333,6002,269
2022-01-052,4622,4802,3842,398269,8002,398
2022-01-042,3602,4602,3402,450352,6002,450

分割・併合履歴 : [2000-03-28]1株→1.1株 [1990-03-27]1株→1.5株