6941 山一電機(株) の時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	1,179	1,185	1,176	1,179	9,400	1,179
2004-12-29	1,180	1,180	1,171	1,175	19,100	1,175
2004-12-28	1,180	1,180	1,170	1,177	18,500	1,177
2004-12-27	1,195	1,195	1,179	1,181	17,400	1,181
2004-12-24	1,178	1,189	1,177	1,184	20,100	1,184
2004-12-22	1,187	1,195	1,187	1,190	30,200	1,190
2004-12-21	1,177	1,182	1,170	1,178	34,300	1,178
2004-12-20	1,187	1,187	1,171	1,172	11,000	1,172
2004-12-17	1,191	1,191	1,182	1,187	27,500	1,187
2004-12-16	1,200	1,200	1,180	1,194	22,900	1,194
2004-12-15	1,190	1,200	1,185	1,197	31,300	1,197
2004-12-14	1,194	1,195	1,171	1,195	38,100	1,195
2004-12-13	1,190	1,200	1,185	1,190	42,900	1,190
2004-12-10	1,200	1,200	1,163	1,185	40,400	1,185
2004-12-09	1,187	1,190	1,179	1,190	47,300	1,190
2004-12-08	1,173	1,186	1,160	1,185	19,500	1,185
2004-12-07	1,186	1,199	1,173	1,173	28,700	1,173
2004-12-06	1,186	1,186	1,176	1,180	13,900	1,180
2004-12-03	1,162	1,194	1,162	1,186	67,500	1,186
2004-12-02	1,200	1,207	1,150	1,150	55,300	1,150
2004-12-01	1,205	1,213	1,191	1,208	17,100	1,208
2004-11-30	1,213	1,240	1,203	1,212	33,400	1,212
2004-11-29	1,218	1,230	1,212	1,230	34,100	1,230
2004-11-26	1,198	1,220	1,195	1,204	19,800	1,204
2004-11-25	1,201	1,210	1,189	1,198	22,300	1,198
2004-11-24	1,231	1,233	1,206	1,207	10,900	1,207
2004-11-22	1,236	1,236	1,202	1,230	37,500	1,230
2004-11-19	1,220	1,240	1,220	1,235	60,900	1,235
2004-11-18	1,227	1,227	1,211	1,211	17,300	1,211
2004-11-17	1,212	1,234	1,200	1,212	51,100	1,212
2004-11-16	1,220	1,225	1,209	1,210	13,600	1,210
2004-11-15	1,220	1,235	1,220	1,229	22,100	1,229
2004-11-12	1,226	1,226	1,197	1,201	37,800	1,201
2004-11-11	1,206	1,226	1,203	1,206	18,700	1,206
2004-11-10	1,225	1,240	1,213	1,226	28,300	1,226
2004-11-09	1,248	1,248	1,200	1,220	26,000	1,220
2004-11-08	1,260	1,260	1,220	1,228	16,400	1,228
2004-11-05	1,259	1,275	1,230	1,268	91,900	1,268
2004-11-04	1,240	1,260	1,236	1,245	80,500	1,245
2004-11-02	1,190	1,236	1,189	1,229	68,400	1,229
2004-11-01	1,182	1,195	1,170	1,189	140,200	1,189
2004-10-29	1,178	1,200	1,174	1,198	24,800	1,198
2004-10-28	1,200	1,202	1,183	1,198	46,100	1,198
2004-10-27	1,201	1,201	1,173	1,181	54,200	1,181
2004-10-26	1,220	1,220	1,190	1,197	55,200	1,197
2004-10-25	1,238	1,238	1,206	1,206	48,600	1,206
2004-10-22	1,207	1,249	1,207	1,240	47,900	1,240
2004-10-21	1,238	1,243	1,208	1,227	46,000	1,227
2004-10-20	1,238	1,238	1,205	1,228	24,900	1,228
2004-10-19	1,214	1,250	1,214	1,249	70,400	1,249
2004-10-18	1,218	1,228	1,200	1,205	42,600	1,205
2004-10-15	1,210	1,224	1,201	1,203	93,200	1,203
2004-10-14	1,264	1,267	1,205	1,210	99,200	1,210
2004-10-13	1,225	1,280	1,225	1,244	118,800	1,244
2004-10-12	1,288	1,288	1,240	1,243	78,200	1,243
2004-10-08	1,277	1,290	1,265	1,281	111,900	1,281
2004-10-07	1,262	1,290	1,262	1,280	154,500	1,280
2004-10-06	1,205	1,330	1,200	1,300	264,600	1,300
2004-10-05	1,207	1,207	1,190	1,205	44,600	1,205
2004-10-04	1,189	1,201	1,179	1,199	95,100	1,199
2004-10-01	1,143	1,199	1,143	1,179	20,900	1,179
2004-09-30	1,140	1,185	1,128	1,170	51,900	1,170
2004-09-29	1,160	1,180	1,141	1,160	33,900	1,160
2004-09-28	1,170	1,170	1,134	1,160	25,400	1,160
2004-09-27	1,153	1,170	1,122	1,170	28,100	1,170
2004-09-24	1,155	1,163	1,154	1,163	16,300	1,163
2004-09-22	1,197	1,197	1,153	1,171	24,300	1,171
2004-09-21	1,212	1,219	1,163	1,180	110,900	1,180
2004-09-17	1,200	1,220	1,200	1,212	107,600	1,212
2004-09-16	1,178	1,206	1,178	1,198	59,300	1,198
2004-09-15	1,189	1,190	1,166	1,176	53,600	1,176
2004-09-14	1,168	1,190	1,162	1,189	62,000	1,189
2004-09-13	1,184	1,184	1,168	1,168	4,300	1,168
2004-09-10	1,185	1,185	1,171	1,184	34,100	1,184
2004-09-09	1,188	1,188	1,175	1,177	8,400	1,177
2004-09-08	1,182	1,190	1,179	1,179	8,800	1,179
2004-09-07	1,181	1,190	1,180	1,183	8,000	1,183
2004-09-06	1,175	1,195	1,170	1,190	16,600	1,190
2004-09-03	1,185	1,190	1,172	1,176	19,700	1,176
2004-09-02	1,197	1,197	1,176	1,187	12,500	1,187
2004-09-01	1,185	1,198	1,174	1,198	27,500	1,198
2004-08-31	1,189	1,190	1,170	1,181	11,100	1,181
2004-08-30	1,182	1,198	1,172	1,189	11,200	1,189
2004-08-27	1,204	1,205	1,180	1,200	15,500	1,200
2004-08-26	1,199	1,207	1,167	1,204	25,000	1,204
2004-08-25	1,160	1,200	1,160	1,199	7,900	1,199
2004-08-24	1,209	1,209	1,160	1,180	5,000	1,180
2004-08-23	1,170	1,210	1,170	1,210	19,200	1,210
2004-08-20	1,180	1,180	1,169	1,180	57,400	1,180
2004-08-19	1,168	1,180	1,143	1,180	6,000	1,180
2004-08-18	1,131	1,189	1,129	1,168	36,500	1,168
2004-08-17	1,155	1,160	1,131	1,136	9,600	1,136
2004-08-16	1,160	1,160	1,110	1,135	23,000	1,135
2004-08-13	1,140	1,162	1,140	1,160	10,100	1,160
2004-08-12	1,161	1,183	1,161	1,179	17,300	1,179
2004-08-11	1,191	1,191	1,158	1,180	13,800	1,180
2004-08-10	1,150	1,199	1,131	1,190	39,600	1,190
2004-08-09	1,080	1,116	1,080	1,108	39,100	1,108
2004-08-06	1,121	1,144	1,121	1,139	25,100	1,139
2004-08-05	1,170	1,179	1,131	1,175	30,100	1,175
2004-08-04	1,131	1,184	1,118	1,182	48,200	1,182
2004-08-03	1,185	1,197	1,175	1,191	36,200	1,191
2004-08-02	1,201	1,213	1,190	1,205	60,000	1,205
2004-07-30	1,224	1,249	1,200	1,215	36,200	1,215
2004-07-29	1,248	1,260	1,215	1,224	50,900	1,224
2004-07-28	1,225	1,268	1,220	1,268	104,700	1,268
2004-07-27	1,204	1,230	1,200	1,210	41,800	1,210
2004-07-26	1,230	1,238	1,216	1,224	46,000	1,224
2004-07-23	1,224	1,245	1,221	1,235	84,700	1,235
2004-07-22	1,181	1,224	1,180	1,214	83,000	1,214
2004-07-21	1,190	1,212	1,185	1,210	83,900	1,210
2004-07-20	1,209	1,212	1,184	1,200	52,400	1,200
2004-07-16	1,210	1,213	1,195	1,212	78,200	1,212
2004-07-15	1,210	1,220	1,201	1,211	160,300	1,211
2004-07-14	1,215	1,219	1,185	1,204	49,800	1,204
2004-07-13	1,156	1,206	1,156	1,192	70,700	1,192
2004-07-12	1,160	1,175	1,130	1,156	22,600	1,156
2004-07-09	1,150	1,159	1,150	1,155	26,500	1,155
2004-07-08	1,152	1,162	1,145	1,150	59,400	1,150
2004-07-07	1,153	1,165	1,141	1,151	37,200	1,151
2004-07-06	1,150	1,185	1,144	1,153	79,300	1,153
2004-07-05	1,150	1,175	1,125	1,150	44,200	1,150
2004-07-02	1,185	1,200	1,185	1,185	23,000	1,185
2004-07-01	1,210	1,220	1,188	1,198	42,400	1,198
2004-06-30	1,210	1,210	1,185	1,210	84,600	1,210
2004-06-29	1,170	1,210	1,166	1,210	118,400	1,210
2004-06-28	1,165	1,166	1,160	1,166	28,500	1,166
2004-06-25	1,150	1,162	1,148	1,156	41,400	1,156
2004-06-24	1,146	1,153	1,146	1,151	59,000	1,151
2004-06-23	1,143	1,149	1,142	1,144	33,800	1,144
2004-06-22	1,153	1,153	1,140	1,143	51,900	1,143
2004-06-21	1,147	1,170	1,145	1,154	72,100	1,154
2004-06-18	1,150	1,150	1,132	1,140	19,800	1,140
2004-06-17	1,155	1,165	1,140	1,140	110,500	1,140
2004-06-16	1,155	1,159	1,141	1,145	57,600	1,145
2004-06-15	1,144	1,154	1,131	1,135	61,700	1,135
2004-06-14	1,150	1,160	1,142	1,155	39,900	1,155
2004-06-11	1,138	1,165	1,130	1,160	152,900	1,160
2004-06-10	1,107	1,119	1,101	1,118	36,500	1,118
2004-06-09	1,111	1,111	1,100	1,109	17,800	1,109
2004-06-08	1,100	1,111	1,090	1,105	29,800	1,105
2004-06-07	1,090	1,100	1,072	1,097	30,600	1,097
2004-06-04	1,031	1,072	1,031	1,072	25,600	1,072
2004-06-03	1,057	1,100	1,035	1,050	66,500	1,050
2004-06-02	1,118	1,118	1,063	1,081	7,300	1,081
2004-06-01	1,100	1,105	1,077	1,101	13,700	1,101
2004-05-31	1,106	1,115	1,054	1,088	53,300	1,088
2004-05-28	1,060	1,095	1,060	1,090	47,500	1,090
2004-05-27	1,060	1,065	1,050	1,051	22,400	1,051
2004-05-26	1,043	1,069	1,042	1,053	19,600	1,053
2004-05-25	1,050	1,054	1,031	1,043	15,500	1,043
2004-05-24	1,072	1,078	1,040	1,050	14,000	1,050
2004-05-21	1,028	1,068	994	1,052	63,700	1,052
2004-05-20	1,038	1,038	990	1,014	65,000	1,014
2004-05-19	995	1,030	990	1,018	62,100	1,018
2004-05-18	981	996	973	987	67,000	987
2004-05-17	1,000	1,001	980	983	51,300	983
2004-05-14	1,002	1,019	982	999	42,300	999
2004-05-13	1,038	1,044	1,017	1,022	45,700	1,022
2004-05-12	1,000	1,050	991	1,050	122,700	1,050
2004-05-11	980	1,000	970	976	190,600	976
2004-05-10	1,076	1,091	1,041	1,060	71,000	1,060
2004-05-07	1,099	1,114	1,095	1,102	40,200	1,102
2004-05-06	1,101	1,120	1,100	1,101	49,700	1,101
2004-04-30	1,105	1,120	1,090	1,090	164,400	1,090
2004-04-28	1,150	1,153	1,145	1,145	45,400	1,145
2004-04-27	1,166	1,172	1,156	1,156	44,100	1,156
2004-04-26	1,185	1,185	1,166	1,170	30,900	1,170
2004-04-23	1,194	1,194	1,170	1,185	50,200	1,185
2004-04-22	1,183	1,194	1,180	1,181	17,000	1,181
2004-04-21	1,180	1,189	1,173	1,178	50,100	1,178
2004-04-20	1,165	1,191	1,160	1,189	54,700	1,189
2004-04-19	1,178	1,178	1,151	1,162	45,700	1,162
2004-04-16	1,140	1,166	1,130	1,151	89,200	1,151
2004-04-15	1,150	1,165	1,120	1,127	112,300	1,127
2004-04-14	1,170	1,170	1,146	1,148	236,200	1,148
2004-04-13	1,208	1,208	1,180	1,185	41,100	1,185
2004-04-12	1,168	1,194	1,168	1,194	18,800	1,194
2004-04-09	1,175	1,195	1,166	1,167	41,800	1,167
2004-04-08	1,170	1,202	1,170	1,192	31,400	1,192
2004-04-07	1,200	1,212	1,190	1,203	36,100	1,203
2004-04-06	1,220	1,224	1,200	1,208	82,800	1,208
2004-04-05	1,180	1,221	1,173	1,200	128,800	1,200
2004-04-02	1,138	1,160	1,125	1,154	74,100	1,154
2004-04-01	1,132	1,147	1,130	1,137	50,600	1,137
2004-03-31	1,150	1,155	1,135	1,149	33,100	1,149
2004-03-30	1,145	1,150	1,140	1,146	49,400	1,146
2004-03-29	1,140	1,140	1,130	1,140	29,200	1,140
2004-03-26	1,125	1,139	1,123	1,135	62,500	1,135
2004-03-25	1,130	1,130	1,110	1,114	42,300	1,114
2004-03-24	1,125	1,125	1,110	1,110	45,000	1,110
2004-03-23	1,149	1,149	1,107	1,125	45,700	1,125
2004-03-22	1,098	1,149	1,098	1,149	41,800	1,149
2004-03-19	1,096	1,113	1,092	1,098	24,800	1,098
2004-03-18	1,100	1,119	1,097	1,108	80,700	1,108
2004-03-17	1,100	1,109	1,085	1,096	97,200	1,096
2004-03-16	1,115	1,126	1,095	1,100	120,100	1,100
2004-03-15	1,145	1,160	1,107	1,107	84,900	1,107
2004-03-12	1,113	1,138	1,111	1,124	35,700	1,124
2004-03-11	1,128	1,130	1,115	1,126	24,200	1,126
2004-03-10	1,132	1,134	1,120	1,132	69,700	1,132
2004-03-09	1,150	1,155	1,131	1,143	103,600	1,143
2004-03-08	1,125	1,176	1,120	1,165	94,300	1,165
2004-03-05	1,110	1,125	1,090	1,110	66,900	1,110
2004-03-04	1,080	1,088	1,077	1,088	64,000	1,088
2004-03-03	1,075	1,080	1,072	1,074	128,300	1,074
2004-03-02	1,075	1,081	1,072	1,072	139,900	1,072
2004-03-01	1,067	1,080	1,066	1,070	129,900	1,070
2004-02-27	1,054	1,075	1,054	1,066	32,500	1,066
2004-02-26	1,056	1,065	1,052	1,053	38,100	1,053
2004-02-25	1,060	1,070	1,052	1,055	40,600	1,055
2004-02-24	1,080	1,080	1,060	1,060	35,500	1,060
2004-02-23	1,070	1,079	1,068	1,076	56,800	1,076
2004-02-20	1,070	1,070	1,060	1,065	34,600	1,065
2004-02-19	1,058	1,076	1,057	1,076	62,800	1,076
2004-02-18	1,065	1,080	1,057	1,058	41,200	1,058
2004-02-17	1,072	1,072	1,060	1,061	49,200	1,061
2004-02-16	1,050	1,074	1,045	1,052	105,100	1,052
2004-02-13	1,017	1,054	1,017	1,045	125,300	1,045
2004-02-12	1,080	1,081	1,000	1,027	268,500	1,027
2004-02-10	1,167	1,168	1,124	1,130	64,900	1,130
2004-02-09	1,162	1,175	1,162	1,166	35,300	1,166
2004-02-06	1,160	1,171	1,153	1,155	29,800	1,155
2004-02-05	1,151	1,170	1,151	1,165	59,200	1,165
2004-02-04	1,200	1,207	1,180	1,180	33,300	1,180
2004-02-03	1,190	1,210	1,183	1,207	45,100	1,207
2004-02-02	1,205	1,230	1,183	1,188	21,200	1,188
2004-01-30	1,230	1,231	1,193	1,200	27,100	1,200
2004-01-29	1,187	1,220	1,187	1,215	33,400	1,215
2004-01-28	1,251	1,251	1,190	1,227	59,400	1,227
2004-01-27	1,273	1,277	1,260	1,260	60,800	1,260
2004-01-26	1,269	1,269	1,255	1,261	54,900	1,261
2004-01-23	1,250	1,272	1,231	1,256	37,900	1,256
2004-01-22	1,274	1,274	1,250	1,250	29,700	1,250
2004-01-21	1,273	1,274	1,250	1,260	63,100	1,260
2004-01-20	1,264	1,275	1,250	1,260	80,200	1,260
2004-01-19	1,240	1,255	1,240	1,249	58,200	1,249
2004-01-16	1,200	1,220	1,191	1,220	19,600	1,220
2004-01-15	1,211	1,231	1,175	1,183	113,500	1,183
2004-01-14	1,234	1,239	1,222	1,231	32,600	1,231
2004-01-13	1,248	1,252	1,231	1,234	59,600	1,234
2004-01-09	1,250	1,258	1,225	1,238	39,500	1,238
2004-01-08	1,224	1,249	1,224	1,246	34,800	1,246
2004-01-07	1,203	1,205	1,190	1,204	17,200	1,204
2004-01-06	1,199	1,209	1,180	1,186	35,800	1,186
2004-01-05	1,205	1,205	1,176	1,199	17,000	1,199

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