6941 山一電機(株) の時系列データ [2008年度]

日付始値高値安値終値出来高調整後終値
2008-12-3021121720821539,300215
2008-12-2921121420821384,200213
2008-12-2620321420321255,700212
2008-12-2521521720520678,600206
2008-12-24227230215216101,600216
2008-12-22234234218224142,800224
2008-12-19219233213219326,100219
2008-12-18222226216218115,000218
2008-12-17238238222226255,300226
2008-12-16223239217239399,400239
2008-12-15230241222224449,400224
2008-12-12232237219229362,100229
2008-12-11254254230242440,700242
2008-12-102452642412441,065,700244
2008-12-092552812402402,906,600240
2008-12-082182722182403,838,100240
2008-12-052002441962202,440,800220
2008-12-04214214197198202,500198
2008-12-03219221201211561,200211
2008-12-02221227211214350,300214
2008-12-01233240225229278,300229
2008-11-282322552272301,819,800230
2008-11-27243253222228641,900228
2008-11-26251262236243883,300243
2008-11-252722932312413,340,700241
2008-11-213603682412523,519,800252
2008-11-202813342763213,530,500321
2008-11-192222892152614,674,600261
2008-11-18175220168209648,100209
2008-11-17167185166170159,800170
2008-11-14183188172172154,900172
2008-11-13169178165168105,500168
2008-11-12176186168172214,500172
2008-11-1118519418118478,600184
2008-11-1019919917918996,900189
2008-11-07181190175180100,200180
2008-11-06201204186187141,400187
2008-11-05200210194210159,900210
2008-11-04210212188191128,400191
2008-10-3119520518719587,200195
2008-10-30185213185197177,600197
2008-10-29188203165184181,200184
2008-10-28155184145178231,200178
2008-10-27180205163165272,800165
2008-10-24235236219225117,000225
2008-10-2322624122223997,200239
2008-10-22242246233233118,000233
2008-10-21270271241247134,600247
2008-10-20240255229250169,000250
2008-10-17260261222225196,700225
2008-10-16231250228245195,500245
2008-10-15283284254261238,100261
2008-10-14287297270297226,600297
2008-10-10276276217217297,300217
2008-10-09267295267281127,500281
2008-10-08299320252279181,500279
2008-10-07280355280311342,300311
2008-10-06340346310313221,300313
2008-10-03360375325375271,400375
2008-10-02437445393400162,100400
2008-10-0145145642543795,100437
2008-09-3044744742243797,800437
2008-09-29474488454462153,900462
2008-09-26502502472479131,900479
2008-09-2550450449149758,900497
2008-09-2447149747149769,300497
2008-09-22511515475481123,000481
2008-09-19529529491503225,900503
2008-09-18488520483503165,200503
2008-09-17450523446523353,100523
2008-09-16443469431449240,400449
2008-09-12541548496503300,000503
2008-09-11530548525529220,300529
2008-09-10550556529540329,400540
2008-09-09541557538551284,400551
2008-09-08531538520538214,000538
2008-09-05514529504525276,700525
2008-09-04503520501519204,900519
2008-09-03509509498502127,900502
2008-09-02491496485491185,500491
2008-09-01501512491492153,200492
2008-08-29500510495503166,700503
2008-08-28460500454497162,000497
2008-08-2747347445945952,500459
2008-08-2647548347047647,600476
2008-08-2547248046748095,300480
2008-08-22482490469477151,700477
2008-08-21490515488494242,600494
2008-08-20488529482499551,300499
2008-08-19465490460490166,900490
2008-08-18470470458468168,700468
2008-08-15449460436460105,900460
2008-08-1443144843043982,400439
2008-08-13436440422435107,700435
2008-08-1244244743944081,200440
2008-08-11455456434441130,800441
2008-08-08401445399440252,300440
2008-08-0739941039541083,700410
2008-08-0638739838039779,600397
2008-08-05396396375382115,100382
2008-08-04406427401401135,900401
2008-08-01422430411421103,000421
2008-07-31442442420427103,200427
2008-07-30427441420437163,500437
2008-07-29419426410420153,400420
2008-07-28444450432432141,000432
2008-07-25427442418439189,200439
2008-07-24423432420431356,900431
2008-07-23410423407418320,200418
2008-07-22387414382400447,900400
2008-07-18384389371388255,500388
2008-07-17359388358373322,600373
2008-07-16334350334349152,300349
2008-07-15332335328331164,700331
2008-07-14323335321327160,200327
2008-07-1132032231631680,400316
2008-07-10334334321323109,500323
2008-07-09332340328329119,700329
2008-07-08325374325342345,000342
2008-07-0732032431932224,400322
2008-07-0432232431832219,600322
2008-07-0332032431232183,200321
2008-07-0233133532132284,400322
2008-07-0132733432733213,400332
2008-06-3032833532532650,600326
2008-06-2732132931932390,200323
2008-06-26351358331333126,800333
2008-06-25356360342350116,300350
2008-06-2436536835835980,400359
2008-06-2336637236336661,100366
2008-06-20380381364365179,000365
2008-06-19391398375376339,900376
2008-06-1838638637337875,400378
2008-06-1739039038238343,300383
2008-06-1638138837638223,200382
2008-06-1337938237637665,100376
2008-06-1238038537938175,500381
2008-06-1138839138638834,400388
2008-06-1040440438538595,000385
2008-06-0938238838238638,700386
2008-06-0639539839039098,200390
2008-06-0537838637738550,200385
2008-06-0437837937337877,600378
2008-06-0338238337738154,700381
2008-06-0237438537238270,100382
2008-05-3037337837137887,900378
2008-05-2937737937237847,400378
2008-05-2838038537837924,000379
2008-05-2738138937938029,300380
2008-05-2638038337837939,200379
2008-05-2338438837637774,900377
2008-05-2238739538038441,700384
2008-05-2138839238139262,600392
2008-05-20386394384387120,600387
2008-05-19398398356376229,500376
2008-05-1641341339640457,300404
2008-05-15393410389402137,600402
2008-05-14386386376379102,100379
2008-05-1338738737538540,900385
2008-05-1238538838138480,600384
2008-05-09389389380383153,400383
2008-05-0839339338539049,700390
2008-05-07384403384396107,600396
2008-05-0238338438038186,000381
2008-05-0138038337537872,300378
2008-04-3037938537838073,900380
2008-04-2837737937537777,300377
2008-04-2537337737337742,100377
2008-04-2437537737237344,900373
2008-04-2337438037137555,500375
2008-04-2237637837137434,800374
2008-04-2139039037437593,600375
2008-04-1837838037137555,900375
2008-04-1737938037537842,500378
2008-04-1637537636837432,100374
2008-04-1538038036537166,900371
2008-04-1437338037237751,300377
2008-04-11385394371388105,100388
2008-04-1040840837739059,600390
2008-04-0940240439640323,500403
2008-04-0842542640640725,800407
2008-04-0741342340742333,100423
2008-04-0441641640040814,900408
2008-04-0340641339641318,400413
2008-04-0240641139940420,200404
2008-04-0140140539440522,000405
2008-03-3141841839239634,400396
2008-03-2841541840241039,000410
2008-03-2742042341141334,000413
2008-03-2640742540641833,800418
2008-03-2542243141041897,300418
2008-03-24404432403423156,000423
2008-03-2139441539441599,600415
2008-03-1940041437839491,300394
2008-03-1838940238939945,300399
2008-03-1739540739039685,100396
2008-03-14378408378395130,400395
2008-03-13400400377377117,600377
2008-03-12426430389402191,800402
2008-03-11395413386406189,500406
2008-03-10437445382383249,800383
2008-03-0746048545646263,700462
2008-03-0646147446146529,000465
2008-03-0546947446046248,100462
2008-03-0446548246547071,300470
2008-03-0348248846447543,800475
2008-02-2950051348449759,400497
2008-02-2850650950150226,000502
2008-02-2751051350851138,200511
2008-02-2651851950150246,500502
2008-02-2550452250451746,900517
2008-02-2251551650550556,700505
2008-02-2151153350952568,500525
2008-02-2053053050050569,100505
2008-02-1952553851652474,100524
2008-02-1852753551551582,900515
2008-02-15516538505538111,700538
2008-02-14504516488516113,700516
2008-02-1349752949649963,500499
2008-02-1249950349550256,100502
2008-02-08500530480480129,800480
2008-02-07534535485505159,100505
2008-02-06537544516543164,900543
2008-02-05515542515542152,200542
2008-02-04500542496530193,100530
2008-02-0148951648950468,200504
2008-01-31500506489506119,800506
2008-01-30486500480499120,300499
2008-01-2948549647349693,100496
2008-01-2847248547048176,000481
2008-01-2546548046347794,200477
2008-01-2445547345546352,900463
2008-01-2344045544045369,300453
2008-01-2246046343744592,700445
2008-01-2147147145946390,300463
2008-01-18448480447461105,400461
2008-01-17425451425448111,400448
2008-01-16413433410420104,500420
2008-01-15411428411417108,600417
2008-01-1141542141441594,300415
2008-01-1043643941641695,300416
2008-01-09413425412421100,500421
2008-01-08416427416424114,800424
2008-01-0741041941041183,000411
2008-01-0442543041041051,200410

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