6941 山一電機(株) の時系列データ [2007年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2007-12-28	444	444	433	433	43,200	433
2007-12-27	450	451	444	445	144,000	445
2007-12-26	449	460	448	456	59,600	456
2007-12-25	473	475	447	451	83,400	451
2007-12-21	443	448	437	443	180,300	443
2007-12-20	467	476	442	458	172,100	458
2007-12-19	502	502	470	472	134,100	472
2007-12-18	488	509	488	505	63,900	505
2007-12-17	517	517	486	489	123,400	489
2007-12-14	512	525	510	517	160,400	517
2007-12-13	523	523	486	497	196,100	497
2007-12-12	445	499	445	498	292,800	498
2007-12-11	451	452	441	441	101,100	441
2007-12-10	450	450	440	446	104,600	446
2007-12-07	450	450	440	443	113,900	443
2007-12-06	460	460	438	450	165,100	450
2007-12-05	449	452	437	450	109,400	450
2007-12-04	445	447	435	436	118,900	436
2007-12-03	441	456	441	453	125,100	453
2007-11-30	438	458	438	443	97,100	443
2007-11-29	457	462	435	440	204,700	440
2007-11-28	431	448	430	447	72,200	447
2007-11-27	413	446	413	431	77,100	431
2007-11-26	412	432	408	431	151,300	431
2007-11-22	415	419	407	410	85,000	410
2007-11-21	426	428	403	405	150,500	405
2007-11-20	439	439	417	426	160,200	426
2007-11-19	452	453	445	449	126,400	449
2007-11-16	460	467	448	457	148,900	457
2007-11-15	460	479	440	464	160,700	464
2007-11-14	473	495	464	473	243,000	473
2007-11-13	468	469	439	448	366,700	448
2007-11-12	520	520	462	475	389,200	475
2007-11-09	542	542	522	524	129,800	524
2007-11-08	515	527	515	522	113,200	522
2007-11-07	519	533	519	526	203,900	526
2007-11-06	525	533	515	519	183,300	519
2007-11-05	535	536	521	525	108,300	525
2007-11-02	527	544	523	536	160,100	536
2007-11-01	539	542	528	530	150,900	530
2007-10-31	530	540	517	529	79,500	529
2007-10-30	524	530	518	522	100,600	522
2007-10-29	544	547	524	528	102,700	528
2007-10-26	537	547	522	524	114,500	524
2007-10-25	570	575	541	547	129,100	547
2007-10-24	590	598	570	580	62,900	580
2007-10-23	607	607	585	585	53,600	585
2007-10-22	606	606	583	587	79,800	587
2007-10-19	619	626	608	610	62,600	610
2007-10-18	616	635	616	620	80,700	620
2007-10-17	655	655	613	620	91,800	620
2007-10-16	676	678	661	662	42,800	662
2007-10-15	693	699	670	676	31,800	676
2007-10-12	698	700	690	690	39,300	690
2007-10-11	695	698	687	698	30,300	698
2007-10-10	698	699	688	691	33,600	691
2007-10-09	685	695	684	688	34,900	688
2007-10-05	685	685	678	678	28,100	678
2007-10-04	690	690	681	682	17,500	682
2007-10-03	700	700	685	690	18,400	690
2007-10-02	698	703	693	696	41,800	696
2007-10-01	694	700	686	688	33,100	688
2007-09-28	729	729	690	693	32,400	693
2007-09-27	709	721	705	709	20,800	709
2007-09-26	690	708	668	706	62,800	706
2007-09-25	700	700	682	690	18,400	690
2007-09-21	700	701	692	697	31,500	697
2007-09-20	720	720	705	707	43,300	707
2007-09-19	717	725	709	710	59,500	710
2007-09-18	721	728	707	707	14,300	707
2007-09-14	729	729	707	721	55,000	721
2007-09-13	733	739	730	733	19,000	733
2007-09-12	750	750	731	731	14,800	731
2007-09-11	748	748	732	741	30,300	741
2007-09-10	761	761	738	749	34,500	749
2007-09-07	761	761	727	751	62,600	751
2007-09-06	763	766	750	761	13,600	761
2007-09-05	775	777	753	763	31,700	763
2007-09-04	780	784	770	783	20,500	783
2007-09-03	790	790	775	779	15,400	779
2007-08-31	766	787	766	780	56,000	780
2007-08-30	767	775	767	775	6,000	775
2007-08-29	770	770	763	767	22,400	767
2007-08-28	783	783	778	780	20,500	780
2007-08-27	786	786	778	782	20,400	782
2007-08-24	804	804	785	795	12,700	795
2007-08-23	780	800	780	800	31,600	800
2007-08-22	790	797	771	781	16,200	781
2007-08-21	764	798	764	786	29,100	786
2007-08-20	775	785	765	784	32,600	784
2007-08-17	784	785	753	753	52,200	753
2007-08-16	805	805	778	804	27,800	804
2007-08-15	807	814	802	804	20,700	804
2007-08-14	807	815	806	813	8,400	813
2007-08-13	812	822	806	817	14,300	817
2007-08-10	829	830	801	806	72,500	806
2007-08-09	870	870	781	819	159,100	819
2007-08-08	881	882	868	871	10,300	871
2007-08-07	871	888	867	887	22,100	887
2007-08-06	878	878	866	878	11,500	878
2007-08-03	878	885	875	877	8,500	877
2007-08-02	884	897	878	880	33,500	880
2007-08-01	895	904	882	885	19,600	885
2007-07-31	900	920	885	920	27,100	920
2007-07-30	866	879	865	879	12,500	879
2007-07-27	874	899	873	876	21,600	876
2007-07-26	889	895	882	882	12,200	882
2007-07-25	895	898	883	892	15,800	892
2007-07-24	903	904	895	899	13,500	899
2007-07-23	900	903	888	895	37,700	895
2007-07-20	903	905	891	891	36,800	891
2007-07-19	909	910	901	903	23,100	903
2007-07-18	912	913	902	903	20,300	903
2007-07-17	906	919	898	905	15,900	905
2007-07-13	918	918	901	909	20,500	909
2007-07-12	913	919	908	914	35,600	914
2007-07-11	903	918	902	903	36,300	903
2007-07-10	928	928	905	906	18,600	906
2007-07-09	915	915	890	915	32,000	915
2007-07-06	910	920	903	905	20,400	905
2007-07-05	907	917	905	914	17,100	914
2007-07-04	924	932	909	910	19,000	910
2007-07-03	918	929	910	927	31,000	927
2007-07-02	921	935	911	920	48,700	920
2007-06-29	920	922	908	922	30,400	922
2007-06-28	898	916	898	915	19,300	915
2007-06-27	901	910	889	898	34,100	898
2007-06-26	911	917	892	892	59,300	892
2007-06-25	934	940	910	910	30,300	910
2007-06-22	930	930	918	927	10,600	927
2007-06-21	912	933	908	930	40,300	930
2007-06-20	914	914	905	909	30,000	909
2007-06-19	909	912	908	910	35,400	910
2007-06-18	909	911	902	909	18,700	909
2007-06-15	914	914	899	910	18,800	910
2007-06-14	900	913	899	913	23,400	913
2007-06-13	908	910	900	901	12,800	901
2007-06-12	910	915	895	899	10,800	899
2007-06-11	919	919	905	908	30,200	908
2007-06-08	891	900	884	895	42,300	895
2007-06-07	898	905	891	905	19,200	905
2007-06-06	906	914	895	898	55,800	898
2007-06-05	900	907	892	906	13,900	906
2007-06-04	906	910	887	901	77,900	901
2007-06-01	908	913	903	903	30,000	903
2007-05-31	892	908	892	906	22,200	906
2007-05-30	891	904	890	890	6,800	890
2007-05-29	898	905	890	896	12,400	896
2007-05-28	880	899	880	899	11,800	899
2007-05-25	891	892	874	886	21,600	886
2007-05-24	880	899	871	895	15,400	895
2007-05-23	888	895	883	886	21,800	886
2007-05-22	880	880	865	880	24,500	880
2007-05-21	860	880	860	874	50,800	874
2007-05-18	863	900	857	862	14,600	862
2007-05-17	857	875	857	865	23,800	865
2007-05-16	840	848	816	840	56,400	840
2007-05-15	885	894	856	859	86,000	859
2007-05-14	885	901	885	889	29,200	889
2007-05-11	892	899	883	887	44,200	887
2007-05-10	905	907	899	902	19,800	902
2007-05-09	908	911	896	898	40,900	898
2007-05-08	914	916	905	911	29,000	911
2007-05-07	895	904	893	904	9,800	904
2007-05-02	897	897	882	885	22,600	885
2007-05-01	908	908	887	887	23,600	887
2007-04-27	908	915	900	905	35,100	905
2007-04-26	900	911	896	909	25,000	909
2007-04-25	918	918	894	895	36,200	895
2007-04-24	891	920	890	920	42,000	920
2007-04-23	886	897	885	890	24,100	890
2007-04-20	900	901	883	885	33,800	885
2007-04-19	885	901	883	900	46,700	900
2007-04-18	878	889	878	886	43,500	886
2007-04-17	914	915	879	885	48,600	885
2007-04-16	903	916	903	904	23,200	904
2007-04-13	906	912	893	896	59,400	896
2007-04-12	916	917	906	909	22,700	909
2007-04-11	918	928	912	912	44,200	912
2007-04-10	914	918	910	918	24,800	918
2007-04-09	910	915	903	913	33,000	913
2007-04-06	903	910	903	905	13,700	905
2007-04-05	910	910	905	908	15,600	908
2007-04-04	900	910	900	902	32,200	902
2007-04-03	906	910	888	891	40,800	891
2007-04-02	917	930	904	910	48,600	910
2007-03-30	900	913	898	905	36,800	905
2007-03-29	878	890	870	885	186,100	885
2007-03-28	920	923	902	908	59,900	908
2007-03-27	938	938	917	925	21,300	925
2007-03-26	927	938	919	928	36,800	928
2007-03-23	937	941	916	917	64,600	917
2007-03-22	941	955	936	936	49,200	936
2007-03-20	949	949	939	939	34,000	939
2007-03-19	930	938	916	935	63,300	935
2007-03-16	900	904	887	890	34,500	890
2007-03-15	902	905	896	900	53,400	900
2007-03-14	905	916	897	901	54,100	901
2007-03-13	932	932	907	913	60,100	913
2007-03-12	941	941	923	937	13,100	937
2007-03-09	902	914	902	912	58,900	912
2007-03-08	913	913	900	912	70,100	912
2007-03-07	921	940	912	912	36,000	912
2007-03-06	902	922	900	922	27,900	922
2007-03-05	931	934	902	902	49,400	902
2007-03-02	941	943	930	930	27,000	930
2007-03-01	944	946	933	939	72,500	939
2007-02-28	940	949	930	935	56,200	935
2007-02-27	963	972	950	960	106,000	960
2007-02-26	971	978	963	964	44,600	964
2007-02-23	970	980	961	967	63,700	967
2007-02-22	974	981	966	970	47,000	970
2007-02-21	984	992	967	969	44,400	969
2007-02-20	990	991	980	984	17,100	984
2007-02-19	980	992	972	979	26,500	979
2007-02-16	977	995	971	981	37,900	981
2007-02-15	984	992	969	982	77,300	982
2007-02-14	1,015	1,015	981	983	65,200	983
2007-02-13	1,000	1,036	981	998	47,300	998
2007-02-09	971	993	965	979	51,900	979
2007-02-08	970	991	968	970	53,600	970
2007-02-07	1,000	1,000	955	960	135,200	960
2007-02-06	1,009	1,009	980	1,000	89,700	1,000
2007-02-05	1,000	1,022	984	1,008	133,000	1,008
2007-02-02	1,059	1,074	1,052	1,054	49,100	1,054
2007-02-01	1,072	1,078	1,060	1,069	47,200	1,069
2007-01-31	1,076	1,084	1,056	1,071	74,600	1,071
2007-01-30	1,061	1,075	1,052	1,056	86,600	1,056
2007-01-29	1,080	1,088	1,060	1,080	110,400	1,080
2007-01-26	1,070	1,078	1,061	1,069	97,400	1,069
2007-01-25	1,070	1,075	1,057	1,070	79,800	1,070
2007-01-24	1,064	1,083	1,064	1,070	92,800	1,070
2007-01-23	1,071	1,084	1,062	1,063	81,300	1,063
2007-01-22	1,070	1,082	1,061	1,063	98,000	1,063
2007-01-19	1,071	1,087	1,066	1,070	137,500	1,070
2007-01-18	1,064	1,077	1,064	1,066	30,800	1,066
2007-01-17	1,077	1,080	1,058	1,064	76,000	1,064
2007-01-16	1,060	1,070	1,053	1,063	60,100	1,063
2007-01-15	1,051	1,060	1,036	1,055	103,900	1,055
2007-01-12	1,040	1,060	1,030	1,049	154,100	1,049
2007-01-11	1,050	1,054	1,030	1,032	39,300	1,032
2007-01-10	1,090	1,091	1,050	1,050	92,800	1,050
2007-01-09	1,030	1,088	1,028	1,055	71,000	1,055
2007-01-05	1,037	1,044	1,020	1,024	79,400	1,024
2007-01-04	1,020	1,038	1,007	1,037	56,000	1,037

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