6941 山一電機(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-07-26 | 3,015 | 3,145 | 3,015 | 3,085 | 187,300 | 3,085 |
| 2024-07-25 | 3,140 | 3,160 | 3,050 | 3,055 | 198,600 | 3,055 |
| 2024-07-24 | 3,275 | 3,285 | 3,150 | 3,180 | 176,700 | 3,180 |
| 2024-07-23 | 3,285 | 3,365 | 3,210 | 3,245 | 229,200 | 3,245 |
| 2024-07-22 | 3,210 | 3,225 | 3,150 | 3,185 | 180,900 | 3,185 |
| 2024-07-19 | 3,135 | 3,275 | 3,130 | 3,220 | 450,500 | 3,220 |
| 2024-07-18 | 3,215 | 3,275 | 3,085 | 3,085 | 663,400 | 3,085 |
| 2024-07-17 | 3,485 | 3,540 | 3,420 | 3,420 | 343,000 | 3,420 |
| 2024-07-16 | 3,400 | 3,505 | 3,395 | 3,445 | 308,700 | 3,445 |
| 2024-07-12 | 3,300 | 3,420 | 3,295 | 3,350 | 291,200 | 3,350 |
| 2024-07-11 | 3,350 | 3,435 | 3,330 | 3,395 | 444,900 | 3,395 |
| 2024-07-10 | 3,270 | 3,275 | 3,210 | 3,275 | 185,700 | 3,275 |
| 2024-07-09 | 3,165 | 3,285 | 3,155 | 3,275 | 350,300 | 3,275 |
| 2024-07-08 | 3,200 | 3,210 | 3,110 | 3,140 | 220,500 | 3,140 |
| 2024-07-05 | 3,250 | 3,275 | 3,170 | 3,210 | 216,500 | 3,210 |
| 2024-07-04 | 3,240 | 3,275 | 3,220 | 3,260 | 178,600 | 3,260 |
| 2024-07-03 | 3,150 | 3,290 | 3,130 | 3,260 | 281,200 | 3,260 |
| 2024-07-02 | 3,210 | 3,235 | 3,165 | 3,185 | 174,600 | 3,185 |
| 2024-07-01 | 3,310 | 3,335 | 3,240 | 3,250 | 213,400 | 3,250 |
| 2024-06-28 | 3,280 | 3,355 | 3,245 | 3,330 | 204,800 | 3,330 |
| 2024-06-27 | 3,290 | 3,380 | 3,235 | 3,275 | 284,100 | 3,275 |
| 2024-06-26 | 3,200 | 3,275 | 3,170 | 3,245 | 188,500 | 3,245 |
| 2024-06-25 | 3,140 | 3,200 | 3,110 | 3,200 | 253,300 | 3,200 |
| 2024-06-24 | 3,270 | 3,300 | 3,250 | 3,280 | 120,300 | 3,280 |
| 2024-06-21 | 3,305 | 3,325 | 3,265 | 3,275 | 129,700 | 3,275 |
| 2024-06-20 | 3,355 | 3,380 | 3,285 | 3,320 | 155,400 | 3,320 |
| 2024-06-19 | 3,400 | 3,405 | 3,320 | 3,350 | 122,500 | 3,350 |
| 2024-06-18 | 3,485 | 3,495 | 3,410 | 3,410 | 92,900 | 3,410 |
| 2024-06-17 | 3,485 | 3,495 | 3,410 | 3,465 | 108,400 | 3,465 |
| 2024-06-14 | 3,445 | 3,545 | 3,385 | 3,525 | 271,800 | 3,525 |
| 2024-06-13 | 3,520 | 3,585 | 3,480 | 3,480 | 260,100 | 3,480 |
| 2024-06-12 | 3,425 | 3,460 | 3,380 | 3,450 | 185,200 | 3,450 |
| 2024-06-11 | 3,420 | 3,530 | 3,350 | 3,370 | 256,500 | 3,370 |
| 2024-06-10 | 3,390 | 3,395 | 3,335 | 3,365 | 112,200 | 3,365 |
| 2024-06-07 | 3,405 | 3,430 | 3,370 | 3,390 | 60,800 | 3,390 |
| 2024-06-06 | 3,435 | 3,490 | 3,395 | 3,410 | 122,500 | 3,410 |
| 2024-06-05 | 3,360 | 3,395 | 3,280 | 3,345 | 149,900 | 3,345 |
| 2024-06-04 | 3,500 | 3,530 | 3,390 | 3,400 | 107,300 | 3,400 |
| 2024-06-03 | 3,495 | 3,510 | 3,365 | 3,465 | 211,600 | 3,465 |
| 2024-05-31 | 3,415 | 3,500 | 3,410 | 3,455 | 251,000 | 3,455 |
| 2024-05-30 | 3,425 | 3,500 | 3,420 | 3,475 | 204,100 | 3,475 |
| 2024-05-29 | 3,520 | 3,575 | 3,460 | 3,540 | 272,000 | 3,540 |
| 2024-05-28 | 3,610 | 3,645 | 3,540 | 3,560 | 135,600 | 3,560 |
| 2024-05-27 | 3,685 | 3,750 | 3,620 | 3,645 | 222,100 | 3,645 |
| 2024-05-24 | 3,590 | 3,675 | 3,575 | 3,670 | 236,300 | 3,670 |
| 2024-05-23 | 3,725 | 3,810 | 3,650 | 3,655 | 333,600 | 3,655 |
| 2024-05-22 | 3,580 | 3,720 | 3,555 | 3,675 | 334,200 | 3,675 |
| 2024-05-21 | 3,770 | 3,865 | 3,585 | 3,590 | 517,000 | 3,590 |
| 2024-05-20 | 3,710 | 3,785 | 3,695 | 3,750 | 461,600 | 3,750 |
| 2024-05-17 | 3,440 | 3,740 | 3,425 | 3,685 | 663,900 | 3,685 |
| 2024-05-16 | 3,225 | 3,520 | 3,225 | 3,425 | 1,047,300 | 3,425 |
| 2024-05-15 | 3,270 | 3,270 | 3,270 | 3,270 | 121,300 | 3,270 |
| 2024-05-14 | 2,770 | 2,786 | 2,738 | 2,766 | 191,100 | 2,766 |
| 2024-05-13 | 2,778 | 2,819 | 2,764 | 2,805 | 150,300 | 2,805 |
| 2024-05-10 | 2,727 | 2,751 | 2,711 | 2,731 | 146,900 | 2,731 |
| 2024-05-09 | 2,711 | 2,765 | 2,689 | 2,746 | 136,100 | 2,746 |
| 2024-05-08 | 2,749 | 2,773 | 2,729 | 2,743 | 136,300 | 2,743 |
| 2024-05-07 | 2,780 | 2,789 | 2,746 | 2,776 | 92,500 | 2,776 |
| 2024-05-02 | 2,728 | 2,753 | 2,716 | 2,748 | 72,000 | 2,748 |
| 2024-05-01 | 2,701 | 2,751 | 2,686 | 2,743 | 73,400 | 2,743 |
| 2024-04-30 | 2,762 | 2,774 | 2,702 | 2,751 | 184,200 | 2,751 |
| 2024-04-26 | 2,651 | 2,739 | 2,630 | 2,716 | 171,600 | 2,716 |
| 2024-04-25 | 2,647 | 2,688 | 2,612 | 2,612 | 209,400 | 2,612 |
| 2024-04-24 | 2,522 | 2,649 | 2,501 | 2,647 | 168,700 | 2,647 |
| 2024-04-23 | 2,530 | 2,543 | 2,457 | 2,479 | 82,900 | 2,479 |
| 2024-04-22 | 2,501 | 2,501 | 2,423 | 2,476 | 207,300 | 2,476 |
| 2024-04-19 | 2,623 | 2,635 | 2,497 | 2,528 | 212,200 | 2,528 |
| 2024-04-18 | 2,586 | 2,646 | 2,534 | 2,640 | 141,300 | 2,640 |
| 2024-04-17 | 2,679 | 2,687 | 2,618 | 2,628 | 98,100 | 2,628 |
| 2024-04-16 | 2,650 | 2,664 | 2,600 | 2,639 | 136,100 | 2,639 |
| 2024-04-15 | 2,603 | 2,698 | 2,597 | 2,698 | 153,500 | 2,698 |
| 2024-04-12 | 2,730 | 2,748 | 2,641 | 2,642 | 191,800 | 2,642 |
| 2024-04-11 | 2,695 | 2,741 | 2,673 | 2,700 | 241,300 | 2,700 |
| 2024-04-10 | 2,550 | 2,681 | 2,545 | 2,657 | 219,500 | 2,657 |
| 2024-04-09 | 2,533 | 2,546 | 2,513 | 2,545 | 64,600 | 2,545 |
| 2024-04-08 | 2,515 | 2,550 | 2,500 | 2,532 | 101,600 | 2,532 |
| 2024-04-05 | 2,428 | 2,499 | 2,403 | 2,495 | 306,000 | 2,495 |
| 2024-04-04 | 2,468 | 2,578 | 2,468 | 2,578 | 230,700 | 2,578 |
| 2024-04-03 | 2,419 | 2,453 | 2,400 | 2,422 | 117,000 | 2,422 |
| 2024-04-02 | 2,425 | 2,468 | 2,394 | 2,449 | 150,000 | 2,449 |
| 2024-04-01 | 2,502 | 2,539 | 2,452 | 2,455 | 160,700 | 2,455 |
| 2024-03-29 | 2,429 | 2,499 | 2,416 | 2,490 | 195,600 | 2,490 |
| 2024-03-28 | 2,398 | 2,433 | 2,385 | 2,409 | 270,300 | 2,409 |
| 2024-03-27 | 2,370 | 2,397 | 2,360 | 2,389 | 166,100 | 2,389 |
| 2024-03-26 | 2,321 | 2,365 | 2,303 | 2,357 | 132,900 | 2,357 |
| 2024-03-25 | 2,332 | 2,363 | 2,305 | 2,340 | 135,200 | 2,340 |
| 2024-03-22 | 2,329 | 2,361 | 2,283 | 2,359 | 126,000 | 2,359 |
| 2024-03-21 | 2,332 | 2,350 | 2,303 | 2,311 | 156,600 | 2,311 |
| 2024-03-19 | 2,337 | 2,337 | 2,277 | 2,313 | 197,600 | 2,313 |
| 2024-03-18 | 2,223 | 2,299 | 2,223 | 2,287 | 99,700 | 2,287 |
| 2024-03-15 | 2,254 | 2,256 | 2,224 | 2,245 | 84,900 | 2,245 |
| 2024-03-14 | 2,277 | 2,280 | 2,205 | 2,256 | 78,200 | 2,256 |
| 2024-03-13 | 2,304 | 2,310 | 2,231 | 2,249 | 86,500 | 2,249 |
| 2024-03-12 | 2,236 | 2,269 | 2,215 | 2,269 | 135,200 | 2,269 |
| 2024-03-11 | 2,275 | 2,296 | 2,241 | 2,262 | 137,100 | 2,262 |
| 2024-03-08 | 2,301 | 2,364 | 2,301 | 2,331 | 171,400 | 2,331 |
| 2024-03-07 | 2,380 | 2,404 | 2,316 | 2,324 | 184,700 | 2,324 |
| 2024-03-06 | 2,281 | 2,374 | 2,264 | 2,356 | 168,600 | 2,356 |
| 2024-03-05 | 2,269 | 2,349 | 2,251 | 2,314 | 237,200 | 2,314 |
| 2024-03-04 | 2,289 | 2,305 | 2,217 | 2,224 | 251,100 | 2,224 |
| 2024-03-01 | 2,279 | 2,327 | 2,267 | 2,284 | 234,400 | 2,284 |
| 2024-02-29 | 2,220 | 2,271 | 2,202 | 2,260 | 134,600 | 2,260 |
| 2024-02-28 | 2,208 | 2,260 | 2,201 | 2,220 | 154,200 | 2,220 |
| 2024-02-27 | 2,238 | 2,260 | 2,196 | 2,210 | 143,500 | 2,210 |
| 2024-02-26 | 2,242 | 2,269 | 2,222 | 2,238 | 120,500 | 2,238 |
| 2024-02-22 | 2,256 | 2,295 | 2,232 | 2,276 | 120,500 | 2,276 |
| 2024-02-21 | 2,183 | 2,240 | 2,177 | 2,226 | 96,900 | 2,226 |
| 2024-02-20 | 2,206 | 2,249 | 2,179 | 2,201 | 127,800 | 2,201 |
| 2024-02-19 | 2,295 | 2,329 | 2,184 | 2,213 | 244,200 | 2,213 |
| 2024-02-16 | 2,251 | 2,319 | 2,249 | 2,276 | 162,600 | 2,276 |
| 2024-02-15 | 2,253 | 2,283 | 2,246 | 2,267 | 162,900 | 2,267 |
| 2024-02-14 | 2,160 | 2,214 | 2,140 | 2,203 | 170,600 | 2,203 |
| 2024-02-13 | 2,232 | 2,232 | 2,164 | 2,197 | 238,400 | 2,197 |
| 2024-02-09 | 2,309 | 2,319 | 2,200 | 2,218 | 324,400 | 2,218 |
| 2024-02-08 | 2,190 | 2,322 | 2,156 | 2,304 | 568,500 | 2,304 |
| 2024-02-07 | 2,286 | 2,376 | 2,167 | 2,196 | 1,132,700 | 2,196 |
| 2024-02-06 | 2,049 | 2,057 | 2,022 | 2,036 | 196,100 | 2,036 |
| 2024-02-05 | 2,071 | 2,072 | 2,011 | 2,025 | 295,400 | 2,025 |
| 2024-02-02 | 2,111 | 2,121 | 2,070 | 2,097 | 163,200 | 2,097 |
| 2024-02-01 | 2,120 | 2,122 | 2,085 | 2,098 | 119,700 | 2,098 |
| 2024-01-31 | 2,130 | 2,149 | 2,112 | 2,131 | 154,800 | 2,131 |
| 2024-01-30 | 2,117 | 2,128 | 2,090 | 2,123 | 132,200 | 2,123 |
| 2024-01-29 | 2,120 | 2,145 | 2,105 | 2,126 | 89,200 | 2,126 |
| 2024-01-26 | 2,200 | 2,200 | 2,133 | 2,134 | 193,300 | 2,134 |
| 2024-01-25 | 2,150 | 2,241 | 2,143 | 2,223 | 255,200 | 2,223 |
| 2024-01-24 | 2,187 | 2,194 | 2,130 | 2,143 | 196,400 | 2,143 |
| 2024-01-23 | 2,231 | 2,239 | 2,181 | 2,182 | 290,500 | 2,182 |
| 2024-01-22 | 2,170 | 2,195 | 2,151 | 2,193 | 233,500 | 2,193 |
| 2024-01-19 | 2,112 | 2,157 | 2,109 | 2,144 | 246,900 | 2,144 |
| 2024-01-18 | 2,002 | 2,065 | 2,002 | 2,062 | 175,900 | 2,062 |
| 2024-01-17 | 2,020 | 2,030 | 2,002 | 2,010 | 115,500 | 2,010 |
| 2024-01-16 | 2,063 | 2,063 | 2,000 | 2,000 | 177,200 | 2,000 |
| 2024-01-15 | 1,975 | 2,034 | 1,975 | 2,025 | 207,800 | 2,025 |
| 2024-01-12 | 2,004 | 2,004 | 1,951 | 1,978 | 175,000 | 1,978 |
| 2024-01-11 | 1,971 | 1,997 | 1,951 | 1,990 | 262,500 | 1,990 |
| 2024-01-10 | 1,930 | 1,968 | 1,908 | 1,963 | 181,400 | 1,963 |
| 2024-01-09 | 1,880 | 1,951 | 1,880 | 1,929 | 288,100 | 1,929 |
| 2024-01-05 | 1,901 | 1,902 | 1,834 | 1,834 | 176,800 | 1,834 |
| 2024-01-04 | 1,900 | 1,905 | 1,862 | 1,905 | 235,000 | 1,905 |
分割・併合履歴 ： [2000-03-28]1株→1.1株 [1990-03-27]1株→1.5株
