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
2007-12-2844444443343343,200433
2007-12-27450451444445144,000445
2007-12-2644946044845659,600456
2007-12-2547347544745183,400451
2007-12-21443448437443180,300443
2007-12-20467476442458172,100458
2007-12-19502502470472134,100472
2007-12-1848850948850563,900505
2007-12-17517517486489123,400489
2007-12-14512525510517160,400517
2007-12-13523523486497196,100497
2007-12-12445499445498292,800498
2007-12-11451452441441101,100441
2007-12-10450450440446104,600446
2007-12-07450450440443113,900443
2007-12-06460460438450165,100450
2007-12-05449452437450109,400450
2007-12-04445447435436118,900436
2007-12-03441456441453125,100453
2007-11-3043845843844397,100443
2007-11-29457462435440204,700440
2007-11-2843144843044772,200447
2007-11-2741344641343177,100431
2007-11-26412432408431151,300431
2007-11-2241541940741085,000410
2007-11-21426428403405150,500405
2007-11-20439439417426160,200426
2007-11-19452453445449126,400449
2007-11-16460467448457148,900457
2007-11-15460479440464160,700464
2007-11-14473495464473243,000473
2007-11-13468469439448366,700448
2007-11-12520520462475389,200475
2007-11-09542542522524129,800524
2007-11-08515527515522113,200522
2007-11-07519533519526203,900526
2007-11-06525533515519183,300519
2007-11-05535536521525108,300525
2007-11-02527544523536160,100536
2007-11-01539542528530150,900530
2007-10-3153054051752979,500529
2007-10-30524530518522100,600522
2007-10-29544547524528102,700528
2007-10-26537547522524114,500524
2007-10-25570575541547129,100547
2007-10-2459059857058062,900580
2007-10-2360760758558553,600585
2007-10-2260660658358779,800587
2007-10-1961962660861062,600610
2007-10-1861663561662080,700620
2007-10-1765565561362091,800620
2007-10-1667667866166242,800662
2007-10-1569369967067631,800676
2007-10-1269870069069039,300690
2007-10-1169569868769830,300698
2007-10-1069869968869133,600691
2007-10-0968569568468834,900688
2007-10-0568568567867828,100678
2007-10-0469069068168217,500682
2007-10-0370070068569018,400690
2007-10-0269870369369641,800696
2007-10-0169470068668833,100688
2007-09-2872972969069332,400693
2007-09-2770972170570920,800709
2007-09-2669070866870662,800706
2007-09-2570070068269018,400690
2007-09-2170070169269731,500697
2007-09-2072072070570743,300707
2007-09-1971772570971059,500710
2007-09-1872172870770714,300707
2007-09-1472972970772155,000721
2007-09-1373373973073319,000733
2007-09-1275075073173114,800731
2007-09-1174874873274130,300741
2007-09-1076176173874934,500749
2007-09-0776176172775162,600751
2007-09-0676376675076113,600761
2007-09-0577577775376331,700763
2007-09-0478078477078320,500783
2007-09-0379079077577915,400779
2007-08-3176678776678056,000780
2007-08-307677757677756,000775
2007-08-2977077076376722,400767
2007-08-2878378377878020,500780
2007-08-2778678677878220,400782
2007-08-2480480478579512,700795
2007-08-2378080078080031,600800
2007-08-2279079777178116,200781
2007-08-2176479876478629,100786
2007-08-2077578576578432,600784
2007-08-1778478575375352,200753
2007-08-1680580577880427,800804
2007-08-1580781480280420,700804
2007-08-148078158068138,400813
2007-08-1381282280681714,300817
2007-08-1082983080180672,500806
2007-08-09870870781819159,100819
2007-08-0888188286887110,300871
2007-08-0787188886788722,100887
2007-08-0687887886687811,500878
2007-08-038788858758778,500877
2007-08-0288489787888033,500880
2007-08-0189590488288519,600885
2007-07-3190092088592027,100920
2007-07-3086687986587912,500879
2007-07-2787489987387621,600876
2007-07-2688989588288212,200882
2007-07-2589589888389215,800892
2007-07-2490390489589913,500899
2007-07-2390090388889537,700895
2007-07-2090390589189136,800891
2007-07-1990991090190323,100903
2007-07-1891291390290320,300903
2007-07-1790691989890515,900905
2007-07-1391891890190920,500909
2007-07-1291391990891435,600914
2007-07-1190391890290336,300903
2007-07-1092892890590618,600906
2007-07-0991591589091532,000915
2007-07-0691092090390520,400905
2007-07-0590791790591417,100914
2007-07-0492493290991019,000910
2007-07-0391892991092731,000927
2007-07-0292193591192048,700920
2007-06-2992092290892230,400922
2007-06-2889891689891519,300915
2007-06-2790191088989834,100898
2007-06-2691191789289259,300892
2007-06-2593494091091030,300910
2007-06-2293093091892710,600927
2007-06-2191293390893040,300930
2007-06-2091491490590930,000909
2007-06-1990991290891035,400910
2007-06-1890991190290918,700909
2007-06-1591491489991018,800910
2007-06-1490091389991323,400913
2007-06-1390891090090112,800901
2007-06-1291091589589910,800899
2007-06-1191991990590830,200908
2007-06-0889190088489542,300895
2007-06-0789890589190519,200905
2007-06-0690691489589855,800898
2007-06-0590090789290613,900906
2007-06-0490691088790177,900901
2007-06-0190891390390330,000903
2007-05-3189290889290622,200906
2007-05-308919048908906,800890
2007-05-2989890589089612,400896
2007-05-2888089988089911,800899
2007-05-2589189287488621,600886
2007-05-2488089987189515,400895
2007-05-2388889588388621,800886
2007-05-2288088086588024,500880
2007-05-2186088086087450,800874
2007-05-1886390085786214,600862
2007-05-1785787585786523,800865
2007-05-1684084881684056,400840
2007-05-1588589485685986,000859
2007-05-1488590188588929,200889
2007-05-1189289988388744,200887
2007-05-1090590789990219,800902
2007-05-0990891189689840,900898
2007-05-0891491690591129,000911
2007-05-078959048939049,800904
2007-05-0289789788288522,600885
2007-05-0190890888788723,600887
2007-04-2790891590090535,100905
2007-04-2690091189690925,000909
2007-04-2591891889489536,200895
2007-04-2489192089092042,000920
2007-04-2388689788589024,100890
2007-04-2090090188388533,800885
2007-04-1988590188390046,700900
2007-04-1887888987888643,500886
2007-04-1791491587988548,600885
2007-04-1690391690390423,200904
2007-04-1390691289389659,400896
2007-04-1291691790690922,700909
2007-04-1191892891291244,200912
2007-04-1091491891091824,800918
2007-04-0991091590391333,000913
2007-04-0690391090390513,700905
2007-04-0591091090590815,600908
2007-04-0490091090090232,200902
2007-04-0390691088889140,800891
2007-04-0291793090491048,600910
2007-03-3090091389890536,800905
2007-03-29878890870885186,100885
2007-03-2892092390290859,900908
2007-03-2793893891792521,300925
2007-03-2692793891992836,800928
2007-03-2393794191691764,600917
2007-03-2294195593693649,200936
2007-03-2094994993993934,000939
2007-03-1993093891693563,300935
2007-03-1690090488789034,500890
2007-03-1590290589690053,400900
2007-03-1490591689790154,100901
2007-03-1393293290791360,100913
2007-03-1294194192393713,100937
2007-03-0990291490291258,900912
2007-03-0891391390091270,100912
2007-03-0792194091291236,000912
2007-03-0690292290092227,900922
2007-03-0593193490290249,400902
2007-03-0294194393093027,000930
2007-03-0194494693393972,500939
2007-02-2894094993093556,200935
2007-02-27963972950960106,000960
2007-02-2697197896396444,600964
2007-02-2397098096196763,700967
2007-02-2297498196697047,000970
2007-02-2198499296796944,400969
2007-02-2099099198098417,100984
2007-02-1998099297297926,500979
2007-02-1697799597198137,900981
2007-02-1598499296998277,300982
2007-02-141,0151,01598198365,200983
2007-02-131,0001,03698199847,300998
2007-02-0997199396597951,900979
2007-02-0897099196897053,600970
2007-02-071,0001,000955960135,200960
2007-02-061,0091,0099801,00089,7001,000
2007-02-051,0001,0229841,008133,0001,008
2007-02-021,0591,0741,0521,05449,1001,054
2007-02-011,0721,0781,0601,06947,2001,069
2007-01-311,0761,0841,0561,07174,6001,071
2007-01-301,0611,0751,0521,05686,6001,056
2007-01-291,0801,0881,0601,080110,4001,080
2007-01-261,0701,0781,0611,06997,4001,069
2007-01-251,0701,0751,0571,07079,8001,070
2007-01-241,0641,0831,0641,07092,8001,070
2007-01-231,0711,0841,0621,06381,3001,063
2007-01-221,0701,0821,0611,06398,0001,063
2007-01-191,0711,0871,0661,070137,5001,070
2007-01-181,0641,0771,0641,06630,8001,066
2007-01-171,0771,0801,0581,06476,0001,064
2007-01-161,0601,0701,0531,06360,1001,063
2007-01-151,0511,0601,0361,055103,9001,055
2007-01-121,0401,0601,0301,049154,1001,049
2007-01-111,0501,0541,0301,03239,3001,032
2007-01-101,0901,0911,0501,05092,8001,050
2007-01-091,0301,0881,0281,05571,0001,055
2007-01-051,0371,0441,0201,02479,4001,024
2007-01-041,0201,0381,0071,03756,0001,037

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