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 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 211 | 217 | 208 | 215 | 39,300 | 215 |
| 2008-12-29 | 211 | 214 | 208 | 213 | 84,200 | 213 |
| 2008-12-26 | 203 | 214 | 203 | 212 | 55,700 | 212 |
| 2008-12-25 | 215 | 217 | 205 | 206 | 78,600 | 206 |
| 2008-12-24 | 227 | 230 | 215 | 216 | 101,600 | 216 |
| 2008-12-22 | 234 | 234 | 218 | 224 | 142,800 | 224 |
| 2008-12-19 | 219 | 233 | 213 | 219 | 326,100 | 219 |
| 2008-12-18 | 222 | 226 | 216 | 218 | 115,000 | 218 |
| 2008-12-17 | 238 | 238 | 222 | 226 | 255,300 | 226 |
| 2008-12-16 | 223 | 239 | 217 | 239 | 399,400 | 239 |
| 2008-12-15 | 230 | 241 | 222 | 224 | 449,400 | 224 |
| 2008-12-12 | 232 | 237 | 219 | 229 | 362,100 | 229 |
| 2008-12-11 | 254 | 254 | 230 | 242 | 440,700 | 242 |
| 2008-12-10 | 245 | 264 | 241 | 244 | 1,065,700 | 244 |
| 2008-12-09 | 255 | 281 | 240 | 240 | 2,906,600 | 240 |
| 2008-12-08 | 218 | 272 | 218 | 240 | 3,838,100 | 240 |
| 2008-12-05 | 200 | 244 | 196 | 220 | 2,440,800 | 220 |
| 2008-12-04 | 214 | 214 | 197 | 198 | 202,500 | 198 |
| 2008-12-03 | 219 | 221 | 201 | 211 | 561,200 | 211 |
| 2008-12-02 | 221 | 227 | 211 | 214 | 350,300 | 214 |
| 2008-12-01 | 233 | 240 | 225 | 229 | 278,300 | 229 |
| 2008-11-28 | 232 | 255 | 227 | 230 | 1,819,800 | 230 |
| 2008-11-27 | 243 | 253 | 222 | 228 | 641,900 | 228 |
| 2008-11-26 | 251 | 262 | 236 | 243 | 883,300 | 243 |
| 2008-11-25 | 272 | 293 | 231 | 241 | 3,340,700 | 241 |
| 2008-11-21 | 360 | 368 | 241 | 252 | 3,519,800 | 252 |
| 2008-11-20 | 281 | 334 | 276 | 321 | 3,530,500 | 321 |
| 2008-11-19 | 222 | 289 | 215 | 261 | 4,674,600 | 261 |
| 2008-11-18 | 175 | 220 | 168 | 209 | 648,100 | 209 |
| 2008-11-17 | 167 | 185 | 166 | 170 | 159,800 | 170 |
| 2008-11-14 | 183 | 188 | 172 | 172 | 154,900 | 172 |
| 2008-11-13 | 169 | 178 | 165 | 168 | 105,500 | 168 |
| 2008-11-12 | 176 | 186 | 168 | 172 | 214,500 | 172 |
| 2008-11-11 | 185 | 194 | 181 | 184 | 78,600 | 184 |
| 2008-11-10 | 199 | 199 | 179 | 189 | 96,900 | 189 |
| 2008-11-07 | 181 | 190 | 175 | 180 | 100,200 | 180 |
| 2008-11-06 | 201 | 204 | 186 | 187 | 141,400 | 187 |
| 2008-11-05 | 200 | 210 | 194 | 210 | 159,900 | 210 |
| 2008-11-04 | 210 | 212 | 188 | 191 | 128,400 | 191 |
| 2008-10-31 | 195 | 205 | 187 | 195 | 87,200 | 195 |
| 2008-10-30 | 185 | 213 | 185 | 197 | 177,600 | 197 |
| 2008-10-29 | 188 | 203 | 165 | 184 | 181,200 | 184 |
| 2008-10-28 | 155 | 184 | 145 | 178 | 231,200 | 178 |
| 2008-10-27 | 180 | 205 | 163 | 165 | 272,800 | 165 |
| 2008-10-24 | 235 | 236 | 219 | 225 | 117,000 | 225 |
| 2008-10-23 | 226 | 241 | 222 | 239 | 97,200 | 239 |
| 2008-10-22 | 242 | 246 | 233 | 233 | 118,000 | 233 |
| 2008-10-21 | 270 | 271 | 241 | 247 | 134,600 | 247 |
| 2008-10-20 | 240 | 255 | 229 | 250 | 169,000 | 250 |
| 2008-10-17 | 260 | 261 | 222 | 225 | 196,700 | 225 |
| 2008-10-16 | 231 | 250 | 228 | 245 | 195,500 | 245 |
| 2008-10-15 | 283 | 284 | 254 | 261 | 238,100 | 261 |
| 2008-10-14 | 287 | 297 | 270 | 297 | 226,600 | 297 |
| 2008-10-10 | 276 | 276 | 217 | 217 | 297,300 | 217 |
| 2008-10-09 | 267 | 295 | 267 | 281 | 127,500 | 281 |
| 2008-10-08 | 299 | 320 | 252 | 279 | 181,500 | 279 |
| 2008-10-07 | 280 | 355 | 280 | 311 | 342,300 | 311 |
| 2008-10-06 | 340 | 346 | 310 | 313 | 221,300 | 313 |
| 2008-10-03 | 360 | 375 | 325 | 375 | 271,400 | 375 |
| 2008-10-02 | 437 | 445 | 393 | 400 | 162,100 | 400 |
| 2008-10-01 | 451 | 456 | 425 | 437 | 95,100 | 437 |
| 2008-09-30 | 447 | 447 | 422 | 437 | 97,800 | 437 |
| 2008-09-29 | 474 | 488 | 454 | 462 | 153,900 | 462 |
| 2008-09-26 | 502 | 502 | 472 | 479 | 131,900 | 479 |
| 2008-09-25 | 504 | 504 | 491 | 497 | 58,900 | 497 |
| 2008-09-24 | 471 | 497 | 471 | 497 | 69,300 | 497 |
| 2008-09-22 | 511 | 515 | 475 | 481 | 123,000 | 481 |
| 2008-09-19 | 529 | 529 | 491 | 503 | 225,900 | 503 |
| 2008-09-18 | 488 | 520 | 483 | 503 | 165,200 | 503 |
| 2008-09-17 | 450 | 523 | 446 | 523 | 353,100 | 523 |
| 2008-09-16 | 443 | 469 | 431 | 449 | 240,400 | 449 |
| 2008-09-12 | 541 | 548 | 496 | 503 | 300,000 | 503 |
| 2008-09-11 | 530 | 548 | 525 | 529 | 220,300 | 529 |
| 2008-09-10 | 550 | 556 | 529 | 540 | 329,400 | 540 |
| 2008-09-09 | 541 | 557 | 538 | 551 | 284,400 | 551 |
| 2008-09-08 | 531 | 538 | 520 | 538 | 214,000 | 538 |
| 2008-09-05 | 514 | 529 | 504 | 525 | 276,700 | 525 |
| 2008-09-04 | 503 | 520 | 501 | 519 | 204,900 | 519 |
| 2008-09-03 | 509 | 509 | 498 | 502 | 127,900 | 502 |
| 2008-09-02 | 491 | 496 | 485 | 491 | 185,500 | 491 |
| 2008-09-01 | 501 | 512 | 491 | 492 | 153,200 | 492 |
| 2008-08-29 | 500 | 510 | 495 | 503 | 166,700 | 503 |
| 2008-08-28 | 460 | 500 | 454 | 497 | 162,000 | 497 |
| 2008-08-27 | 473 | 474 | 459 | 459 | 52,500 | 459 |
| 2008-08-26 | 475 | 483 | 470 | 476 | 47,600 | 476 |
| 2008-08-25 | 472 | 480 | 467 | 480 | 95,300 | 480 |
| 2008-08-22 | 482 | 490 | 469 | 477 | 151,700 | 477 |
| 2008-08-21 | 490 | 515 | 488 | 494 | 242,600 | 494 |
| 2008-08-20 | 488 | 529 | 482 | 499 | 551,300 | 499 |
| 2008-08-19 | 465 | 490 | 460 | 490 | 166,900 | 490 |
| 2008-08-18 | 470 | 470 | 458 | 468 | 168,700 | 468 |
| 2008-08-15 | 449 | 460 | 436 | 460 | 105,900 | 460 |
| 2008-08-14 | 431 | 448 | 430 | 439 | 82,400 | 439 |
| 2008-08-13 | 436 | 440 | 422 | 435 | 107,700 | 435 |
| 2008-08-12 | 442 | 447 | 439 | 440 | 81,200 | 440 |
| 2008-08-11 | 455 | 456 | 434 | 441 | 130,800 | 441 |
| 2008-08-08 | 401 | 445 | 399 | 440 | 252,300 | 440 |
| 2008-08-07 | 399 | 410 | 395 | 410 | 83,700 | 410 |
| 2008-08-06 | 387 | 398 | 380 | 397 | 79,600 | 397 |
| 2008-08-05 | 396 | 396 | 375 | 382 | 115,100 | 382 |
| 2008-08-04 | 406 | 427 | 401 | 401 | 135,900 | 401 |
| 2008-08-01 | 422 | 430 | 411 | 421 | 103,000 | 421 |
| 2008-07-31 | 442 | 442 | 420 | 427 | 103,200 | 427 |
| 2008-07-30 | 427 | 441 | 420 | 437 | 163,500 | 437 |
| 2008-07-29 | 419 | 426 | 410 | 420 | 153,400 | 420 |
| 2008-07-28 | 444 | 450 | 432 | 432 | 141,000 | 432 |
| 2008-07-25 | 427 | 442 | 418 | 439 | 189,200 | 439 |
| 2008-07-24 | 423 | 432 | 420 | 431 | 356,900 | 431 |
| 2008-07-23 | 410 | 423 | 407 | 418 | 320,200 | 418 |
| 2008-07-22 | 387 | 414 | 382 | 400 | 447,900 | 400 |
| 2008-07-18 | 384 | 389 | 371 | 388 | 255,500 | 388 |
| 2008-07-17 | 359 | 388 | 358 | 373 | 322,600 | 373 |
| 2008-07-16 | 334 | 350 | 334 | 349 | 152,300 | 349 |
| 2008-07-15 | 332 | 335 | 328 | 331 | 164,700 | 331 |
| 2008-07-14 | 323 | 335 | 321 | 327 | 160,200 | 327 |
| 2008-07-11 | 320 | 322 | 316 | 316 | 80,400 | 316 |
| 2008-07-10 | 334 | 334 | 321 | 323 | 109,500 | 323 |
| 2008-07-09 | 332 | 340 | 328 | 329 | 119,700 | 329 |
| 2008-07-08 | 325 | 374 | 325 | 342 | 345,000 | 342 |
| 2008-07-07 | 320 | 324 | 319 | 322 | 24,400 | 322 |
| 2008-07-04 | 322 | 324 | 318 | 322 | 19,600 | 322 |
| 2008-07-03 | 320 | 324 | 312 | 321 | 83,200 | 321 |
| 2008-07-02 | 331 | 335 | 321 | 322 | 84,400 | 322 |
| 2008-07-01 | 327 | 334 | 327 | 332 | 13,400 | 332 |
| 2008-06-30 | 328 | 335 | 325 | 326 | 50,600 | 326 |
| 2008-06-27 | 321 | 329 | 319 | 323 | 90,200 | 323 |
| 2008-06-26 | 351 | 358 | 331 | 333 | 126,800 | 333 |
| 2008-06-25 | 356 | 360 | 342 | 350 | 116,300 | 350 |
| 2008-06-24 | 365 | 368 | 358 | 359 | 80,400 | 359 |
| 2008-06-23 | 366 | 372 | 363 | 366 | 61,100 | 366 |
| 2008-06-20 | 380 | 381 | 364 | 365 | 179,000 | 365 |
| 2008-06-19 | 391 | 398 | 375 | 376 | 339,900 | 376 |
| 2008-06-18 | 386 | 386 | 373 | 378 | 75,400 | 378 |
| 2008-06-17 | 390 | 390 | 382 | 383 | 43,300 | 383 |
| 2008-06-16 | 381 | 388 | 376 | 382 | 23,200 | 382 |
| 2008-06-13 | 379 | 382 | 376 | 376 | 65,100 | 376 |
| 2008-06-12 | 380 | 385 | 379 | 381 | 75,500 | 381 |
| 2008-06-11 | 388 | 391 | 386 | 388 | 34,400 | 388 |
| 2008-06-10 | 404 | 404 | 385 | 385 | 95,000 | 385 |
| 2008-06-09 | 382 | 388 | 382 | 386 | 38,700 | 386 |
| 2008-06-06 | 395 | 398 | 390 | 390 | 98,200 | 390 |
| 2008-06-05 | 378 | 386 | 377 | 385 | 50,200 | 385 |
| 2008-06-04 | 378 | 379 | 373 | 378 | 77,600 | 378 |
| 2008-06-03 | 382 | 383 | 377 | 381 | 54,700 | 381 |
| 2008-06-02 | 374 | 385 | 372 | 382 | 70,100 | 382 |
| 2008-05-30 | 373 | 378 | 371 | 378 | 87,900 | 378 |
| 2008-05-29 | 377 | 379 | 372 | 378 | 47,400 | 378 |
| 2008-05-28 | 380 | 385 | 378 | 379 | 24,000 | 379 |
| 2008-05-27 | 381 | 389 | 379 | 380 | 29,300 | 380 |
| 2008-05-26 | 380 | 383 | 378 | 379 | 39,200 | 379 |
| 2008-05-23 | 384 | 388 | 376 | 377 | 74,900 | 377 |
| 2008-05-22 | 387 | 395 | 380 | 384 | 41,700 | 384 |
| 2008-05-21 | 388 | 392 | 381 | 392 | 62,600 | 392 |
| 2008-05-20 | 386 | 394 | 384 | 387 | 120,600 | 387 |
| 2008-05-19 | 398 | 398 | 356 | 376 | 229,500 | 376 |
| 2008-05-16 | 413 | 413 | 396 | 404 | 57,300 | 404 |
| 2008-05-15 | 393 | 410 | 389 | 402 | 137,600 | 402 |
| 2008-05-14 | 386 | 386 | 376 | 379 | 102,100 | 379 |
| 2008-05-13 | 387 | 387 | 375 | 385 | 40,900 | 385 |
| 2008-05-12 | 385 | 388 | 381 | 384 | 80,600 | 384 |
| 2008-05-09 | 389 | 389 | 380 | 383 | 153,400 | 383 |
| 2008-05-08 | 393 | 393 | 385 | 390 | 49,700 | 390 |
| 2008-05-07 | 384 | 403 | 384 | 396 | 107,600 | 396 |
| 2008-05-02 | 383 | 384 | 380 | 381 | 86,000 | 381 |
| 2008-05-01 | 380 | 383 | 375 | 378 | 72,300 | 378 |
| 2008-04-30 | 379 | 385 | 378 | 380 | 73,900 | 380 |
| 2008-04-28 | 377 | 379 | 375 | 377 | 77,300 | 377 |
| 2008-04-25 | 373 | 377 | 373 | 377 | 42,100 | 377 |
| 2008-04-24 | 375 | 377 | 372 | 373 | 44,900 | 373 |
| 2008-04-23 | 374 | 380 | 371 | 375 | 55,500 | 375 |
| 2008-04-22 | 376 | 378 | 371 | 374 | 34,800 | 374 |
| 2008-04-21 | 390 | 390 | 374 | 375 | 93,600 | 375 |
| 2008-04-18 | 378 | 380 | 371 | 375 | 55,900 | 375 |
| 2008-04-17 | 379 | 380 | 375 | 378 | 42,500 | 378 |
| 2008-04-16 | 375 | 376 | 368 | 374 | 32,100 | 374 |
| 2008-04-15 | 380 | 380 | 365 | 371 | 66,900 | 371 |
| 2008-04-14 | 373 | 380 | 372 | 377 | 51,300 | 377 |
| 2008-04-11 | 385 | 394 | 371 | 388 | 105,100 | 388 |
| 2008-04-10 | 408 | 408 | 377 | 390 | 59,600 | 390 |
| 2008-04-09 | 402 | 404 | 396 | 403 | 23,500 | 403 |
| 2008-04-08 | 425 | 426 | 406 | 407 | 25,800 | 407 |
| 2008-04-07 | 413 | 423 | 407 | 423 | 33,100 | 423 |
| 2008-04-04 | 416 | 416 | 400 | 408 | 14,900 | 408 |
| 2008-04-03 | 406 | 413 | 396 | 413 | 18,400 | 413 |
| 2008-04-02 | 406 | 411 | 399 | 404 | 20,200 | 404 |
| 2008-04-01 | 401 | 405 | 394 | 405 | 22,000 | 405 |
| 2008-03-31 | 418 | 418 | 392 | 396 | 34,400 | 396 |
| 2008-03-28 | 415 | 418 | 402 | 410 | 39,000 | 410 |
| 2008-03-27 | 420 | 423 | 411 | 413 | 34,000 | 413 |
| 2008-03-26 | 407 | 425 | 406 | 418 | 33,800 | 418 |
| 2008-03-25 | 422 | 431 | 410 | 418 | 97,300 | 418 |
| 2008-03-24 | 404 | 432 | 403 | 423 | 156,000 | 423 |
| 2008-03-21 | 394 | 415 | 394 | 415 | 99,600 | 415 |
| 2008-03-19 | 400 | 414 | 378 | 394 | 91,300 | 394 |
| 2008-03-18 | 389 | 402 | 389 | 399 | 45,300 | 399 |
| 2008-03-17 | 395 | 407 | 390 | 396 | 85,100 | 396 |
| 2008-03-14 | 378 | 408 | 378 | 395 | 130,400 | 395 |
| 2008-03-13 | 400 | 400 | 377 | 377 | 117,600 | 377 |
| 2008-03-12 | 426 | 430 | 389 | 402 | 191,800 | 402 |
| 2008-03-11 | 395 | 413 | 386 | 406 | 189,500 | 406 |
| 2008-03-10 | 437 | 445 | 382 | 383 | 249,800 | 383 |
| 2008-03-07 | 460 | 485 | 456 | 462 | 63,700 | 462 |
| 2008-03-06 | 461 | 474 | 461 | 465 | 29,000 | 465 |
| 2008-03-05 | 469 | 474 | 460 | 462 | 48,100 | 462 |
| 2008-03-04 | 465 | 482 | 465 | 470 | 71,300 | 470 |
| 2008-03-03 | 482 | 488 | 464 | 475 | 43,800 | 475 |
| 2008-02-29 | 500 | 513 | 484 | 497 | 59,400 | 497 |
| 2008-02-28 | 506 | 509 | 501 | 502 | 26,000 | 502 |
| 2008-02-27 | 510 | 513 | 508 | 511 | 38,200 | 511 |
| 2008-02-26 | 518 | 519 | 501 | 502 | 46,500 | 502 |
| 2008-02-25 | 504 | 522 | 504 | 517 | 46,900 | 517 |
| 2008-02-22 | 515 | 516 | 505 | 505 | 56,700 | 505 |
| 2008-02-21 | 511 | 533 | 509 | 525 | 68,500 | 525 |
| 2008-02-20 | 530 | 530 | 500 | 505 | 69,100 | 505 |
| 2008-02-19 | 525 | 538 | 516 | 524 | 74,100 | 524 |
| 2008-02-18 | 527 | 535 | 515 | 515 | 82,900 | 515 |
| 2008-02-15 | 516 | 538 | 505 | 538 | 111,700 | 538 |
| 2008-02-14 | 504 | 516 | 488 | 516 | 113,700 | 516 |
| 2008-02-13 | 497 | 529 | 496 | 499 | 63,500 | 499 |
| 2008-02-12 | 499 | 503 | 495 | 502 | 56,100 | 502 |
| 2008-02-08 | 500 | 530 | 480 | 480 | 129,800 | 480 |
| 2008-02-07 | 534 | 535 | 485 | 505 | 159,100 | 505 |
| 2008-02-06 | 537 | 544 | 516 | 543 | 164,900 | 543 |
| 2008-02-05 | 515 | 542 | 515 | 542 | 152,200 | 542 |
| 2008-02-04 | 500 | 542 | 496 | 530 | 193,100 | 530 |
| 2008-02-01 | 489 | 516 | 489 | 504 | 68,200 | 504 |
| 2008-01-31 | 500 | 506 | 489 | 506 | 119,800 | 506 |
| 2008-01-30 | 486 | 500 | 480 | 499 | 120,300 | 499 |
| 2008-01-29 | 485 | 496 | 473 | 496 | 93,100 | 496 |
| 2008-01-28 | 472 | 485 | 470 | 481 | 76,000 | 481 |
| 2008-01-25 | 465 | 480 | 463 | 477 | 94,200 | 477 |
| 2008-01-24 | 455 | 473 | 455 | 463 | 52,900 | 463 |
| 2008-01-23 | 440 | 455 | 440 | 453 | 69,300 | 453 |
| 2008-01-22 | 460 | 463 | 437 | 445 | 92,700 | 445 |
| 2008-01-21 | 471 | 471 | 459 | 463 | 90,300 | 463 |
| 2008-01-18 | 448 | 480 | 447 | 461 | 105,400 | 461 |
| 2008-01-17 | 425 | 451 | 425 | 448 | 111,400 | 448 |
| 2008-01-16 | 413 | 433 | 410 | 420 | 104,500 | 420 |
| 2008-01-15 | 411 | 428 | 411 | 417 | 108,600 | 417 |
| 2008-01-11 | 415 | 421 | 414 | 415 | 94,300 | 415 |
| 2008-01-10 | 436 | 439 | 416 | 416 | 95,300 | 416 |
| 2008-01-09 | 413 | 425 | 412 | 421 | 100,500 | 421 |
| 2008-01-08 | 416 | 427 | 416 | 424 | 114,800 | 424 |
| 2008-01-07 | 410 | 419 | 410 | 411 | 83,000 | 411 |
| 2008-01-04 | 425 | 430 | 410 | 410 | 51,200 | 410 |
分割・併合履歴 ： [2000-03-28]1株→1.1株 [1990-03-27]1株→1.5株
