6941 山一電機(株) の時系列データ [2000年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2000-12-29	1,676	1,690	1,660	1,662	21,600	1,662
2000-12-28	1,740	1,740	1,650	1,661	23,600	1,661
2000-12-27	1,752	1,780	1,715	1,715	32,600	1,715
2000-12-26	1,838	1,839	1,770	1,770	13,200	1,770
2000-12-25	1,800	1,850	1,790	1,850	26,700	1,850
2000-12-22	1,744	1,800	1,714	1,750	27,900	1,750
2000-12-21	1,730	1,730	1,630	1,661	27,100	1,661
2000-12-20	1,780	1,800	1,750	1,755	24,100	1,755
2000-12-19	1,919	1,925	1,770	1,810	35,200	1,810
2000-12-18	1,840	1,899	1,730	1,899	129,200	1,899
2000-12-15	1,692	1,840	1,662	1,720	89,100	1,720
2000-12-14	1,759	1,759	1,600	1,601	50,500	1,601
2000-12-13	1,763	1,800	1,756	1,759	20,100	1,759
2000-12-12	1,800	1,800	1,755	1,764	31,000	1,764
2000-12-11	1,860	1,860	1,800	1,800	23,900	1,800
2000-12-08	1,820	1,820	1,790	1,800	21,000	1,800
2000-12-07	1,750	1,800	1,750	1,800	36,800	1,800
2000-12-06	1,750	1,800	1,750	1,780	68,400	1,780
2000-12-05	1,750	1,780	1,740	1,740	33,100	1,740
2000-12-04	1,780	1,780	1,750	1,750	18,900	1,750
2000-12-01	1,850	1,879	1,780	1,780	36,000	1,780
2000-11-30	1,870	1,895	1,800	1,895	58,600	1,895
2000-11-29	1,870	1,900	1,870	1,899	31,500	1,899
2000-11-28	1,980	1,980	1,880	1,900	88,600	1,900
2000-11-27	1,979	1,980	1,930	1,950	45,500	1,950
2000-11-24	2,095	2,100	1,930	1,990	13,900	1,990
2000-11-22	2,305	2,305	2,100	2,100	8,500	2,100
2000-11-21	2,315	2,315	2,220	2,305	9,000	2,305
2000-11-20	2,400	2,400	2,345	2,350	17,600	2,350
2000-11-17	2,400	2,470	2,400	2,440	20,100	2,440
2000-11-16	2,495	2,495	2,480	2,480	1,500	2,480
2000-11-15	2,485	2,535	2,485	2,535	4,700	2,535
2000-11-14	2,510	2,510	2,450	2,470	10,100	2,470
2000-11-13	2,580	2,625	2,550	2,580	7,200	2,580
2000-11-10	2,650	2,680	2,580	2,580	11,800	2,580
2000-11-09	2,605	2,640	2,560	2,640	4,000	2,640
2000-11-08	2,650	2,650	2,520	2,640	6,800	2,640
2000-11-07	2,700	2,700	2,600	2,605	8,600	2,605
2000-11-06	2,600	2,600	2,505	2,505	2,600	2,505
2000-11-02	2,600	2,600	2,530	2,600	17,500	2,600
2000-11-01	2,700	2,700	2,600	2,600	11,900	2,600
2000-10-31	2,800	2,800	2,650	2,700	15,700	2,700
2000-10-30	2,820	2,860	2,770	2,800	26,600	2,800
2000-10-27	2,810	2,810	2,550	2,700	56,500	2,700
2000-10-26	2,530	2,650	2,530	2,650	39,400	2,650
2000-10-25	2,470	2,530	2,470	2,530	15,000	2,530
2000-10-24	2,450	2,490	2,440	2,450	47,000	2,450
2000-10-23	2,450	2,450	2,400	2,400	3,800	2,400
2000-10-20	2,460	2,490	2,450	2,450	4,500	2,450
2000-10-19	2,490	2,490	2,450	2,460	33,400	2,460
2000-10-18	2,540	2,540	2,500	2,520	20,000	2,520
2000-10-17	2,415	2,500	2,415	2,500	11,200	2,500
2000-10-16	2,540	2,550	2,380	2,380	8,300	2,380
2000-10-13	2,380	2,420	2,370	2,420	2,500	2,420
2000-10-12	2,390	2,450	2,390	2,400	2,400	2,400
2000-10-11	2,400	2,480	2,380	2,385	4,100	2,385
2000-10-10	2,410	2,410	2,390	2,400	16,100	2,400
2000-10-06	2,420	2,450	2,350	2,450	12,000	2,450
2000-10-05	2,520	2,520	2,440	2,440	3,600	2,440
2000-10-04	2,530	2,530	2,445	2,470	16,500	2,470
2000-10-03	2,655	2,655	2,440	2,545	23,300	2,545
2000-10-02	2,600	2,605	2,600	2,605	17,600	2,605
2000-09-29	2,600	2,630	2,585	2,630	10,000	2,630
2000-09-28	2,600	2,680	2,550	2,550	6,200	2,550
2000-09-27	2,600	2,600	2,540	2,590	3,200	2,590
2000-09-26	2,690	2,690	2,690	2,690	400	2,690
2000-09-25	2,700	2,700	2,700	2,700	2,600	2,700
2000-09-22	2,700	2,700	2,550	2,560	52,800	2,560
2000-09-21	2,705	2,820	2,700	2,700	8,100	2,700
2000-09-20	2,800	2,800	2,700	2,700	2,500	2,700
2000-09-19	2,800	2,800	2,700	2,700	6,700	2,700
2000-09-18	2,850	2,850	2,700	2,700	2,100	2,700
2000-09-14	2,760	2,800	2,760	2,795	1,100	2,795
2000-09-13	2,700	2,825	2,690	2,825	4,700	2,825
2000-09-12	2,810	2,810	2,700	2,700	2,200	2,700
2000-09-11	2,940	2,940	2,620	2,810	6,400	2,810
2000-09-08	2,800	2,800	2,700	2,700	13,600	2,700
2000-09-07	2,790	2,800	2,760	2,760	11,300	2,760
2000-09-06	2,790	2,790	2,760	2,790	4,900	2,790
2000-09-05	2,795	2,850	2,790	2,800	6,400	2,800
2000-09-04	2,870	2,870	2,790	2,790	13,700	2,790
2000-09-01	2,915	2,915	2,850	2,870	7,400	2,870
2000-08-31	2,950	2,950	2,900	2,900	9,400	2,900
2000-08-30	3,000	3,000	2,950	2,960	26,100	2,960
2000-08-29	3,080	3,100	2,950	3,000	9,600	3,000
2000-08-28	3,100	3,100	3,020	3,080	3,100	3,080
2000-08-25	2,900	3,090	2,900	3,000	2,800	3,000
2000-08-24	2,950	2,950	2,895	2,900	2,400	2,900
2000-08-23	2,880	3,000	2,880	2,985	3,300	2,985
2000-08-22	2,910	2,930	2,890	2,890	2,900	2,890
2000-08-21	3,090	3,090	2,910	3,000	9,700	3,000
2000-08-18	2,855	3,100	2,855	3,100	12,600	3,100
2000-08-17	2,880	2,990	2,880	2,895	13,000	2,895
2000-08-16	2,900	2,930	2,890	2,900	18,600	2,900
2000-08-15	2,895	2,900	2,880	2,895	12,100	2,895
2000-08-14	2,900	2,910	2,840	2,895	13,800	2,895
2000-08-11	2,900	2,990	2,870	2,900	14,300	2,900
2000-08-10	3,000	3,020	2,900	2,950	17,900	2,950
2000-08-09	2,880	2,880	2,835	2,880	21,800	2,880
2000-08-08	2,800	2,800	2,690	2,760	31,200	2,760
2000-08-07	2,630	2,760	2,625	2,755	34,800	2,755
2000-08-04	2,625	2,630	2,600	2,630	18,900	2,630
2000-08-03	2,595	2,595	2,560	2,565	18,100	2,565
2000-08-02	2,550	2,600	2,480	2,590	68,400	2,590
2000-08-01	2,550	2,630	2,550	2,550	49,100	2,550
2000-07-31	2,625	2,630	2,510	2,510	21,000	2,510
2000-07-28	2,520	2,700	2,520	2,640	28,000	2,640
2000-07-27	2,860	2,860	2,800	2,800	10,000	2,800
2000-07-26	2,850	2,900	2,850	2,900	3,000	2,900
2000-07-25	2,870	2,900	2,830	2,860	48,000	2,860
2000-07-24	2,800	3,000	2,800	3,000	26,000	3,000
2000-07-21	3,050	3,050	2,820	2,820	43,000	2,820
2000-07-19	3,020	3,110	3,000	3,100	19,000	3,100
2000-07-18	3,180	3,180	3,060	3,060	16,000	3,060
2000-07-17	3,190	3,200	3,170	3,200	25,000	3,200
2000-07-14	3,200	3,240	3,200	3,200	6,000	3,200
2000-07-13	3,200	3,200	3,200	3,200	2,000	3,200
2000-07-12	3,250	3,250	3,200	3,250	13,000	3,250
2000-07-11	3,300	3,330	3,290	3,300	30,000	3,300
2000-07-10	3,260	3,330	3,260	3,300	15,000	3,300
2000-07-07	3,250	3,250	3,250	3,250	7,000	3,250
2000-07-06	3,210	3,210	3,200	3,200	6,000	3,200
2000-07-05	3,210	3,220	3,200	3,200	8,000	3,200
2000-07-04	3,530	3,530	3,300	3,300	3,000	3,300
2000-06-30	3,360	3,430	3,300	3,430	8,000	3,430
2000-06-29	3,180	3,380	3,180	3,360	8,000	3,360
2000-06-28	3,130	3,250	3,130	3,250	13,000	3,250
2000-06-27	3,150	3,200	3,150	3,180	9,000	3,180
2000-06-26	3,200	3,290	3,200	3,240	7,000	3,240
2000-06-23	3,420	3,420	3,270	3,350	42,000	3,350
2000-06-22	3,430	3,440	3,390	3,420	24,000	3,420
2000-06-21	3,300	3,390	3,300	3,390	76,000	3,390
2000-06-20	3,080	3,200	3,070	3,200	53,000	3,200
2000-06-19	3,050	3,100	3,000	3,060	34,000	3,060
2000-06-16	3,120	3,200	3,030	3,200	51,000	3,200
2000-06-15	3,410	3,410	3,360	3,370	13,000	3,370
2000-06-14	3,450	3,510	3,400	3,510	33,000	3,510
2000-06-13	3,510	3,540	3,510	3,540	41,000	3,540
2000-06-12	3,510	3,560	3,510	3,510	26,000	3,510
2000-06-09	3,540	3,540	3,510	3,510	17,000	3,510
2000-06-08	3,590	3,600	3,550	3,550	10,000	3,550
2000-06-07	3,550	3,620	3,550	3,580	18,000	3,580
2000-06-06	3,600	3,600	3,600	3,600	9,000	3,600
2000-06-05	3,530	3,640	3,530	3,600	26,000	3,600
2000-06-02	3,510	3,550	3,510	3,510	11,000	3,510
2000-06-01	3,520	3,520	3,510	3,510	7,000	3,510
2000-05-31	3,600	3,600	3,600	3,600	13,000	3,600
2000-05-30	3,540	3,610	3,540	3,600	9,000	3,600
2000-05-29	3,500	3,640	3,500	3,550	57,000	3,550
2000-05-26	3,550	3,750	3,550	3,750	19,000	3,750
2000-05-25	3,550	3,700	3,550	3,700	22,000	3,700
2000-05-24	3,510	3,540	3,510	3,530	20,000	3,530
2000-05-23	3,520	3,590	3,520	3,540	54,000	3,540
2000-05-22	3,690	3,700	3,520	3,550	44,000	3,550
2000-05-19	3,520	3,620	3,520	3,620	37,000	3,620
2000-05-18	4,100	4,100	4,020	4,020	16,000	4,020
2000-05-17	4,000	4,450	3,990	4,450	213,000	4,450
2000-05-16	3,780	3,950	3,780	3,950	89,000	3,950
2000-05-15	3,650	3,790	3,650	3,790	38,000	3,790
2000-05-12	3,560	3,740	3,560	3,700	131,000	3,700
2000-05-11	3,650	3,650	3,550	3,550	28,000	3,550
2000-05-10	3,650	3,710	3,650	3,660	64,000	3,660
2000-05-09	3,600	3,700	3,550	3,700	88,000	3,700
2000-05-08	3,690	3,700	3,600	3,600	17,000	3,600
2000-05-02	3,700	3,780	3,700	3,780	233,000	3,780
2000-05-01	3,800	3,810	3,700	3,710	73,000	3,710
2000-04-28	3,630	3,900	3,600	3,900	229,000	3,900
2000-04-27	3,530	3,580	3,500	3,580	44,000	3,580
2000-04-26	3,500	3,530	3,400	3,510	89,000	3,510
2000-04-25	3,510	3,540	3,480	3,530	73,000	3,530
2000-04-24	3,400	3,520	3,350	3,510	63,000	3,510
2000-04-21	3,100	3,250	3,100	3,250	50,000	3,250
2000-04-20	2,805	2,890	2,780	2,850	59,000	2,850
2000-04-19	2,650	2,850	2,650	2,780	108,000	2,780
2000-04-18	2,900	2,900	2,600	2,610	59,000	2,610
2000-04-17	3,080	3,080	2,860	2,860	38,000	2,860
2000-04-14	3,300	3,300	3,250	3,280	95,000	3,280
2000-04-13	3,310	3,350	3,310	3,350	73,000	3,350
2000-04-12	3,310	3,370	3,310	3,360	144,000	3,360
2000-04-11	3,310	3,320	3,300	3,310	81,000	3,310
2000-04-10	3,320	3,320	3,280	3,320	90,000	3,320
2000-04-07	3,300	3,320	3,300	3,320	72,000	3,320
2000-04-06	3,320	3,320	3,300	3,300	46,000	3,300
2000-04-05	3,280	3,300	3,210	3,270	132,000	3,270
2000-04-04	3,330	3,390	3,320	3,320	121,000	3,320
2000-04-03	3,300	3,380	3,300	3,320	84,000	3,320
2000-03-31	3,300	3,340	3,290	3,340	96,000	3,340
2000-03-30	3,290	3,350	3,280	3,340	56,000	3,340
2000-03-29	3,280	3,330	3,280	3,280	73,000	3,280
2000-03-28	3,300	3,300	3,190	3,230	77,000	3,230
2000-03-27	3,690	3,720	3,610	3,650	152,000	3,318.18
2000-03-24	3,680	3,700	3,590	3,650	159,000	3,318.18
2000-03-23	3,530	3,650	3,510	3,630	115,000	3,300
2000-03-22	3,520	3,700	3,480	3,580	124,000	3,254.55
2000-03-21	3,750	3,750	3,500	3,530	205,000	3,209.09
2000-03-17	3,600	3,750	3,450	3,750	600,000	3,409.09
2000-03-16	3,080	3,250	3,010	3,250	261,000	2,954.55
2000-03-15	2,600	2,850	2,600	2,850	142,000	2,590.91
2000-03-14	2,400	2,460	2,400	2,450	41,000	2,227.27
2000-03-13	2,570	2,570	2,300	2,415	101,000	2,195.45
2000-03-10	2,570	2,650	2,570	2,570	285,000	2,336.36

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