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