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
2022-11-281,9021,9071,8881,889249,1001,889
2022-11-251,9151,9171,8951,902254,6001,902
2022-11-241,9201,9301,9101,915207,8001,915
2022-11-221,8951,9191,8871,906211,2001,906
2022-11-211,9001,9221,8801,910218,4001,910
2022-11-181,9121,9361,8931,893302,0001,893
2022-11-171,9001,9031,8681,903388,5001,903
2022-11-161,9301,9441,9051,918406,1001,918
2022-11-151,9021,9801,8891,970308,9001,970
2022-11-141,9982,0151,9121,916491,5001,916
2022-11-111,9602,0211,9511,985680,1001,985
2022-11-101,9111,9271,8761,921405,8001,921
2022-11-091,8721,9171,8621,904739,1001,904
2022-11-081,8601,9091,8351,8561,703,3001,856
2022-11-071,8541,8971,8281,8362,561,4001,836
2022-11-042,1592,2092,1542,206531,0002,206
2022-11-022,1502,1612,1212,138328,8002,138
2022-11-012,1252,1452,1122,135148,1002,135
2022-10-312,1002,1442,0842,137183,2002,137
2022-10-282,0302,0942,0182,066425,0002,066
2022-10-272,0392,0722,0362,051184,7002,051
2022-10-262,0322,0632,0212,035210,5002,035
2022-10-252,0012,0261,9951,996122,0001,996
2022-10-242,0092,0451,9912,009195,4002,009
2022-10-211,9701,9921,9671,96999,3001,969
2022-10-201,9921,9951,9591,973126,3001,973
2022-10-191,9802,0011,9551,992125,4001,992
2022-10-181,9651,9801,9381,980121,8001,980
2022-10-171,9121,9491,9071,946158,4001,946
2022-10-141,9551,9671,9271,928164,6001,928
2022-10-131,8761,9021,8611,881120,6001,881
2022-10-121,8761,8921,8591,879140,2001,879
2022-10-111,9191,9201,8651,876159,9001,876
2022-10-071,9251,9911,9171,972136,5001,972
2022-10-061,9171,9791,9141,949183,6001,949
2022-10-051,9251,9251,8901,898114,3001,898
2022-10-041,9201,9351,8871,908192,4001,908
2022-10-031,7801,8631,7791,861200,3001,861
2022-09-301,8101,8121,7651,788187,4001,788
2022-09-291,8851,8861,8301,839176,2001,839
2022-09-281,9181,9231,8431,888211,5001,888
2022-09-271,9171,9411,9161,921107,3001,921
2022-09-261,9561,9641,8921,905194,4001,905
2022-09-221,9801,9921,9571,986100,5001,986
2022-09-211,9932,0021,9841,99477,8001,994
2022-09-201,9992,0401,9932,019125,4002,019
2022-09-162,0052,0101,9781,978114,8001,978
2022-09-152,0402,0462,0232,02495,9002,024
2022-09-142,0182,0532,0102,04578,9002,045
2022-09-132,0852,0922,0762,085102,4002,085
2022-09-122,0992,1002,0782,08593,1002,085
2022-09-092,0632,0772,0572,06992,6002,069
2022-09-082,0412,0612,0252,059136,6002,059
2022-09-072,0302,0421,9812,021206,7002,021
2022-09-062,0112,0391,9942,028141,2002,028
2022-09-051,9982,0251,9872,011139,9002,011
2022-09-022,0292,0321,9912,017160,1002,017
2022-09-012,0542,0702,0272,046133,7002,046
2022-08-312,0352,0852,0352,079114,7002,079
2022-08-302,0512,0612,0322,061129,3002,061
2022-08-292,0042,0382,0042,019209,4002,019
2022-08-262,1182,1402,0902,090159,5002,090
2022-08-252,0652,0982,0442,088146,9002,088
2022-08-242,0452,0752,0372,06199,0002,061
2022-08-232,0242,0512,0212,046106,6002,046
2022-08-222,0552,0812,0412,056143,1002,056
2022-08-192,0612,1192,0532,096273,2002,096
2022-08-181,9922,0551,9782,045153,0002,045
2022-08-172,0502,0592,0112,025222,4002,025
2022-08-162,0272,0662,0202,044328,8002,044
2022-08-151,9682,0151,9582,007435,0002,007
2022-08-121,9161,9621,9051,950293,7001,950
2022-08-101,9531,9631,8571,882756,2001,882
2022-08-092,0392,0541,9861,990573,9001,990
2022-08-082,0502,1571,9662,1001,462,7002,100
2022-08-051,9021,9491,8991,942396,9001,942
2022-08-041,8921,9301,8851,926275,3001,926
2022-08-031,8571,8821,8511,882223,2001,882
2022-08-021,8511,8801,8451,858298,4001,858
2022-08-011,8431,8691,8301,865386,6001,865
2022-07-291,7711,7761,7591,774151,8001,774
2022-07-281,7811,7871,7471,763215,6001,763
2022-07-271,7131,7611,7131,761176,7001,761
2022-07-261,6851,7241,6841,714116,5001,714
2022-07-251,6961,7041,6811,690115,4001,690
2022-07-221,7151,7241,7101,712100,1001,712
2022-07-211,6791,7221,6791,712163,9001,712
2022-07-201,6701,6871,6611,679193,1001,679
2022-07-191,5931,6301,5821,630171,3001,630
2022-07-151,6051,6061,5661,577328,3001,577
2022-07-141,5981,6161,5981,602157,0001,602
2022-07-131,6091,6161,5971,598175,6001,598
2022-07-121,6411,6451,6041,609239,5001,609
2022-07-111,6791,6791,6381,646274,7001,646
2022-07-081,6591,6881,6471,654204,3001,654
2022-07-071,6271,6491,6181,639145,7001,639
2022-07-061,6201,6321,6091,620294,7001,620
2022-07-051,6611,6621,6201,627378,2001,627
2022-07-041,6201,6401,6121,634190,0001,634
2022-07-011,6751,6751,5941,611615,4001,611
2022-06-301,7151,7191,6841,690309,7001,690
2022-06-291,7301,7591,7301,749263,2001,749
2022-06-281,7701,7921,7401,756187,4001,756
2022-06-271,7701,7701,7421,769104,8001,769
2022-06-241,7261,7511,7201,745107,6001,745
2022-06-231,7341,7441,7131,730250,9001,730
2022-06-221,7601,7671,7091,715286,0001,715
2022-06-211,7201,7501,7011,728283,5001,728
2022-06-201,7791,7811,6751,700480,2001,700
2022-06-171,8031,8141,7591,779274,2001,779
2022-06-161,9091,9361,8771,881184,7001,881
2022-06-151,8781,8961,8681,869183,0001,869
2022-06-141,8281,8881,8201,861367,7001,861
2022-06-131,8591,8731,8511,855189,2001,855
2022-06-101,9401,9481,9161,917258,1001,917
2022-06-091,9571,9671,9321,950188,7001,950
2022-06-081,9601,9781,9581,964172,4001,964
2022-06-071,9241,9541,9181,947180,3001,947
2022-06-061,9171,9421,9061,920144,6001,920
2022-06-031,9531,9631,9411,941185,1001,941
2022-06-021,9151,9481,9121,941212,0001,941
2022-06-011,8781,9151,8701,915167,8001,915
2022-05-311,8831,8961,8711,877128,9001,877
2022-05-301,9031,9051,8591,875443,0001,875
2022-05-271,8111,8421,8011,836278,6001,836
2022-05-261,7691,7981,7671,774106,6001,774
2022-05-251,7991,8101,7671,767175,1001,767
2022-05-241,8381,8401,8001,801150,2001,801
2022-05-231,8471,8481,8261,836149,1001,836
2022-05-201,8111,8191,7811,819251,5001,819
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