6941 山一電機(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 172 | 173 | 171 | 173 | 26,600 | 173 |
| 2009-12-29 | 172 | 176 | 170 | 173 | 35,400 | 173 |
| 2009-12-28 | 169 | 176 | 169 | 172 | 73,000 | 172 |
| 2009-12-25 | 172 | 175 | 167 | 171 | 127,700 | 171 |
| 2009-12-24 | 176 | 176 | 168 | 169 | 78,400 | 169 |
| 2009-12-22 | 166 | 167 | 163 | 166 | 40,700 | 166 |
| 2009-12-21 | 170 | 170 | 162 | 163 | 57,200 | 163 |
| 2009-12-18 | 165 | 169 | 160 | 169 | 45,600 | 169 |
| 2009-12-17 | 170 | 170 | 164 | 164 | 43,100 | 164 |
| 2009-12-16 | 158 | 174 | 158 | 167 | 93,700 | 167 |
| 2009-12-15 | 155 | 161 | 155 | 158 | 43,900 | 158 |
| 2009-12-14 | 154 | 158 | 153 | 157 | 40,100 | 157 |
| 2009-12-11 | 153 | 157 | 153 | 156 | 50,600 | 156 |
| 2009-12-10 | 154 | 156 | 151 | 152 | 68,400 | 152 |
| 2009-12-09 | 156 | 160 | 154 | 155 | 63,700 | 155 |
| 2009-12-08 | 165 | 166 | 156 | 160 | 90,700 | 160 |
| 2009-12-07 | 168 | 170 | 161 | 165 | 150,600 | 165 |
| 2009-12-04 | 153 | 163 | 151 | 161 | 67,800 | 161 |
| 2009-12-03 | 151 | 153 | 149 | 152 | 112,200 | 152 |
| 2009-12-02 | 150 | 154 | 147 | 148 | 127,400 | 148 |
| 2009-12-01 | 151 | 158 | 147 | 154 | 81,200 | 154 |
| 2009-11-30 | 147 | 150 | 146 | 149 | 17,100 | 149 |
| 2009-11-27 | 149 | 149 | 145 | 148 | 26,500 | 148 |
| 2009-11-26 | 148 | 152 | 148 | 150 | 22,400 | 150 |
| 2009-11-25 | 147 | 151 | 146 | 148 | 25,600 | 148 |
| 2009-11-24 | 152 | 158 | 148 | 148 | 31,500 | 148 |
| 2009-11-20 | 156 | 161 | 150 | 157 | 59,400 | 157 |
| 2009-11-19 | 150 | 151 | 141 | 146 | 57,000 | 146 |
| 2009-11-18 | 156 | 158 | 144 | 149 | 54,500 | 149 |
| 2009-11-17 | 153 | 161 | 150 | 155 | 66,100 | 155 |
| 2009-11-16 | 150 | 153 | 144 | 153 | 41,600 | 153 |
| 2009-11-13 | 148 | 152 | 146 | 150 | 37,900 | 150 |
| 2009-11-12 | 161 | 161 | 150 | 151 | 53,900 | 151 |
| 2009-11-11 | 166 | 169 | 156 | 161 | 39,100 | 161 |
| 2009-11-10 | 170 | 171 | 167 | 168 | 49,400 | 168 |
| 2009-11-09 | 170 | 170 | 168 | 170 | 23,300 | 170 |
| 2009-11-06 | 170 | 170 | 168 | 169 | 29,900 | 169 |
| 2009-11-05 | 176 | 176 | 168 | 170 | 66,100 | 170 |
| 2009-11-04 | 181 | 181 | 174 | 180 | 54,700 | 180 |
| 2009-11-02 | 180 | 182 | 173 | 182 | 58,700 | 182 |
| 2009-10-30 | 188 | 188 | 183 | 185 | 35,900 | 185 |
| 2009-10-29 | 188 | 189 | 181 | 186 | 34,100 | 186 |
| 2009-10-28 | 192 | 192 | 187 | 190 | 20,100 | 190 |
| 2009-10-27 | 189 | 195 | 188 | 193 | 28,500 | 193 |
| 2009-10-26 | 187 | 194 | 187 | 194 | 25,100 | 194 |
| 2009-10-23 | 191 | 192 | 185 | 190 | 60,400 | 190 |
| 2009-10-22 | 192 | 192 | 188 | 191 | 56,400 | 191 |
| 2009-10-21 | 195 | 200 | 194 | 196 | 33,100 | 196 |
| 2009-10-20 | 202 | 203 | 195 | 200 | 20,000 | 200 |
| 2009-10-19 | 190 | 197 | 190 | 197 | 13,300 | 197 |
| 2009-10-16 | 196 | 200 | 190 | 191 | 38,600 | 191 |
| 2009-10-15 | 199 | 200 | 196 | 196 | 28,600 | 196 |
| 2009-10-14 | 204 | 204 | 192 | 196 | 39,100 | 196 |
| 2009-10-13 | 206 | 209 | 196 | 199 | 71,900 | 199 |
| 2009-10-09 | 199 | 207 | 196 | 201 | 32,400 | 201 |
| 2009-10-08 | 193 | 202 | 190 | 198 | 39,800 | 198 |
| 2009-10-07 | 188 | 196 | 186 | 193 | 28,900 | 193 |
| 2009-10-06 | 188 | 188 | 184 | 187 | 20,500 | 187 |
| 2009-10-05 | 190 | 190 | 182 | 189 | 43,800 | 189 |
| 2009-10-02 | 195 | 195 | 178 | 189 | 70,600 | 189 |
| 2009-10-01 | 202 | 202 | 199 | 202 | 34,000 | 202 |
| 2009-09-30 | 197 | 205 | 196 | 205 | 22,800 | 205 |
| 2009-09-29 | 201 | 208 | 196 | 197 | 69,700 | 197 |
| 2009-09-28 | 209 | 210 | 201 | 201 | 56,800 | 201 |
| 2009-09-25 | 213 | 213 | 206 | 208 | 52,900 | 208 |
| 2009-09-24 | 211 | 215 | 208 | 213 | 95,800 | 213 |
| 2009-09-18 | 218 | 218 | 211 | 216 | 63,200 | 216 |
| 2009-09-17 | 225 | 225 | 214 | 221 | 120,500 | 221 |
| 2009-09-16 | 221 | 232 | 218 | 218 | 143,700 | 218 |
| 2009-09-15 | 224 | 230 | 218 | 225 | 94,800 | 225 |
| 2009-09-14 | 235 | 240 | 225 | 226 | 147,100 | 226 |
| 2009-09-11 | 235 | 278 | 230 | 240 | 1,384,700 | 240 |
| 2009-09-10 | 210 | 235 | 206 | 230 | 261,000 | 230 |
| 2009-09-09 | 212 | 215 | 209 | 210 | 37,900 | 210 |
| 2009-09-08 | 210 | 213 | 209 | 211 | 30,900 | 211 |
| 2009-09-07 | 216 | 220 | 208 | 209 | 72,500 | 209 |
| 2009-09-04 | 218 | 218 | 213 | 213 | 45,300 | 213 |
| 2009-09-03 | 221 | 222 | 211 | 215 | 52,400 | 215 |
| 2009-09-02 | 223 | 225 | 221 | 222 | 48,500 | 222 |
| 2009-09-01 | 222 | 228 | 221 | 228 | 70,600 | 228 |
| 2009-08-31 | 227 | 232 | 222 | 222 | 38,400 | 222 |
| 2009-08-28 | 228 | 230 | 223 | 227 | 43,800 | 227 |
| 2009-08-27 | 229 | 230 | 225 | 227 | 65,200 | 227 |
| 2009-08-26 | 229 | 232 | 227 | 231 | 39,100 | 231 |
| 2009-08-25 | 231 | 233 | 228 | 231 | 50,400 | 231 |
| 2009-08-24 | 232 | 237 | 230 | 233 | 99,800 | 233 |
| 2009-08-21 | 236 | 238 | 232 | 235 | 50,100 | 235 |
| 2009-08-20 | 240 | 240 | 234 | 236 | 46,800 | 236 |
| 2009-08-19 | 239 | 241 | 236 | 237 | 60,900 | 237 |
| 2009-08-18 | 237 | 242 | 236 | 241 | 37,800 | 241 |
| 2009-08-17 | 241 | 244 | 233 | 244 | 81,600 | 244 |
| 2009-08-14 | 245 | 245 | 237 | 240 | 43,300 | 240 |
| 2009-08-13 | 241 | 244 | 235 | 244 | 96,800 | 244 |
| 2009-08-12 | 239 | 242 | 234 | 236 | 59,600 | 236 |
| 2009-08-11 | 239 | 239 | 234 | 236 | 36,400 | 236 |
| 2009-08-10 | 233 | 241 | 233 | 239 | 48,200 | 239 |
| 2009-08-07 | 239 | 239 | 234 | 237 | 60,600 | 237 |
| 2009-08-06 | 237 | 240 | 235 | 235 | 47,600 | 235 |
| 2009-08-05 | 243 | 243 | 237 | 238 | 36,700 | 238 |
| 2009-08-04 | 245 | 245 | 237 | 239 | 76,300 | 239 |
| 2009-08-03 | 242 | 245 | 238 | 240 | 63,200 | 240 |
| 2009-07-31 | 250 | 250 | 243 | 244 | 42,300 | 244 |
| 2009-07-30 | 244 | 247 | 238 | 242 | 49,200 | 242 |
| 2009-07-29 | 245 | 245 | 234 | 241 | 51,400 | 241 |
| 2009-07-28 | 246 | 250 | 244 | 244 | 32,300 | 244 |
| 2009-07-27 | 250 | 255 | 243 | 250 | 79,100 | 250 |
| 2009-07-24 | 240 | 242 | 236 | 240 | 50,200 | 240 |
| 2009-07-23 | 244 | 244 | 235 | 237 | 64,400 | 237 |
| 2009-07-22 | 249 | 250 | 237 | 242 | 65,100 | 242 |
| 2009-07-21 | 250 | 250 | 242 | 244 | 39,800 | 244 |
| 2009-07-17 | 232 | 239 | 232 | 237 | 37,600 | 237 |
| 2009-07-16 | 239 | 241 | 232 | 232 | 64,800 | 232 |
| 2009-07-15 | 234 | 240 | 230 | 232 | 72,600 | 232 |
| 2009-07-14 | 228 | 239 | 228 | 236 | 136,900 | 236 |
| 2009-07-13 | 241 | 247 | 222 | 222 | 218,700 | 222 |
| 2009-07-10 | 244 | 251 | 244 | 251 | 120,400 | 251 |
| 2009-07-09 | 242 | 250 | 238 | 248 | 94,400 | 248 |
| 2009-07-08 | 244 | 252 | 242 | 242 | 177,200 | 242 |
| 2009-07-07 | 262 | 271 | 254 | 255 | 175,500 | 255 |
| 2009-07-06 | 262 | 273 | 257 | 264 | 125,600 | 264 |
| 2009-07-03 | 249 | 275 | 246 | 267 | 314,800 | 267 |
| 2009-07-02 | 252 | 255 | 247 | 249 | 52,000 | 249 |
| 2009-07-01 | 245 | 252 | 242 | 250 | 158,700 | 250 |
| 2009-06-30 | 251 | 254 | 240 | 250 | 106,500 | 250 |
| 2009-06-29 | 263 | 267 | 246 | 250 | 206,900 | 250 |
| 2009-06-26 | 245 | 267 | 237 | 258 | 809,800 | 258 |
| 2009-06-25 | 234 | 236 | 229 | 234 | 51,400 | 234 |
| 2009-06-24 | 229 | 231 | 225 | 229 | 65,800 | 229 |
| 2009-06-23 | 225 | 241 | 223 | 229 | 144,900 | 229 |
| 2009-06-22 | 230 | 233 | 228 | 231 | 90,500 | 231 |
| 2009-06-19 | 234 | 240 | 232 | 234 | 128,500 | 234 |
| 2009-06-18 | 239 | 242 | 235 | 236 | 102,200 | 236 |
| 2009-06-17 | 235 | 247 | 233 | 247 | 150,600 | 247 |
| 2009-06-16 | 250 | 250 | 240 | 242 | 154,600 | 242 |
| 2009-06-15 | 261 | 262 | 250 | 255 | 204,400 | 255 |
| 2009-06-12 | 269 | 274 | 260 | 261 | 241,600 | 261 |
| 2009-06-11 | 245 | 300 | 245 | 274 | 1,158,400 | 274 |
| 2009-06-10 | 224 | 241 | 223 | 240 | 280,800 | 240 |
| 2009-06-09 | 228 | 231 | 223 | 224 | 194,000 | 224 |
| 2009-06-08 | 214 | 231 | 214 | 226 | 418,400 | 226 |
| 2009-06-05 | 215 | 215 | 211 | 213 | 59,400 | 213 |
| 2009-06-04 | 211 | 214 | 205 | 214 | 98,600 | 214 |
| 2009-06-03 | 214 | 214 | 209 | 211 | 97,700 | 211 |
| 2009-06-02 | 209 | 219 | 204 | 211 | 301,800 | 211 |
| 2009-06-01 | 209 | 209 | 202 | 207 | 91,500 | 207 |
| 2009-05-29 | 208 | 213 | 199 | 204 | 213,200 | 204 |
| 2009-05-28 | 197 | 200 | 190 | 198 | 133,000 | 198 |
| 2009-05-27 | 194 | 203 | 194 | 196 | 281,700 | 196 |
| 2009-05-26 | 192 | 194 | 190 | 193 | 64,400 | 193 |
| 2009-05-25 | 194 | 194 | 186 | 193 | 142,800 | 193 |
| 2009-05-22 | 180 | 185 | 180 | 184 | 48,500 | 184 |
| 2009-05-21 | 180 | 183 | 180 | 181 | 21,600 | 181 |
| 2009-05-20 | 182 | 184 | 178 | 182 | 92,100 | 182 |
| 2009-05-19 | 183 | 187 | 181 | 187 | 53,500 | 187 |
| 2009-05-18 | 181 | 184 | 178 | 180 | 49,000 | 180 |
| 2009-05-15 | 182 | 183 | 181 | 182 | 52,700 | 182 |
| 2009-05-14 | 180 | 187 | 180 | 182 | 50,400 | 182 |
| 2009-05-13 | 189 | 191 | 180 | 184 | 150,400 | 184 |
| 2009-05-12 | 188 | 193 | 188 | 190 | 45,900 | 190 |
| 2009-05-11 | 192 | 194 | 186 | 192 | 127,100 | 192 |
| 2009-05-08 | 182 | 190 | 182 | 190 | 61,700 | 190 |
| 2009-05-07 | 183 | 189 | 183 | 184 | 74,000 | 184 |
| 2009-05-01 | 180 | 183 | 180 | 181 | 61,600 | 181 |
| 2009-04-30 | 182 | 184 | 178 | 180 | 62,200 | 180 |
| 2009-04-28 | 185 | 188 | 182 | 182 | 59,700 | 182 |
| 2009-04-27 | 189 | 190 | 185 | 187 | 30,700 | 187 |
| 2009-04-24 | 192 | 192 | 187 | 187 | 44,100 | 187 |
| 2009-04-23 | 188 | 192 | 185 | 191 | 85,600 | 191 |
| 2009-04-22 | 185 | 190 | 185 | 187 | 70,300 | 187 |
| 2009-04-21 | 187 | 187 | 180 | 184 | 127,700 | 184 |
| 2009-04-20 | 193 | 193 | 185 | 190 | 77,200 | 190 |
| 2009-04-17 | 193 | 198 | 188 | 193 | 89,500 | 193 |
| 2009-04-16 | 199 | 205 | 188 | 191 | 119,900 | 191 |
| 2009-04-15 | 215 | 216 | 198 | 200 | 243,200 | 200 |
| 2009-04-14 | 193 | 218 | 192 | 216 | 758,600 | 216 |
| 2009-04-13 | 195 | 195 | 189 | 192 | 66,300 | 192 |
| 2009-04-10 | 193 | 193 | 188 | 191 | 153,300 | 191 |
| 2009-04-09 | 182 | 190 | 182 | 189 | 100,900 | 189 |
| 2009-04-08 | 186 | 187 | 180 | 182 | 57,800 | 182 |
| 2009-04-07 | 182 | 188 | 175 | 186 | 150,900 | 186 |
| 2009-04-06 | 184 | 186 | 181 | 184 | 85,700 | 184 |
| 2009-04-03 | 193 | 194 | 181 | 184 | 177,200 | 184 |
| 2009-04-02 | 183 | 190 | 180 | 188 | 282,900 | 188 |
| 2009-04-01 | 178 | 181 | 177 | 180 | 106,600 | 180 |
| 2009-03-31 | 179 | 185 | 175 | 176 | 423,900 | 176 |
| 2009-03-30 | 174 | 177 | 171 | 174 | 96,600 | 174 |
| 2009-03-27 | 175 | 185 | 171 | 175 | 490,900 | 175 |
| 2009-03-26 | 176 | 176 | 172 | 174 | 70,700 | 174 |
| 2009-03-25 | 168 | 177 | 167 | 177 | 163,200 | 177 |
| 2009-03-24 | 175 | 177 | 168 | 171 | 200,500 | 171 |
| 2009-03-23 | 173 | 173 | 168 | 173 | 110,200 | 173 |
| 2009-03-19 | 172 | 172 | 168 | 170 | 89,600 | 170 |
| 2009-03-18 | 180 | 181 | 170 | 170 | 190,100 | 170 |
| 2009-03-17 | 169 | 182 | 168 | 175 | 1,072,600 | 175 |
| 2009-03-16 | 170 | 176 | 160 | 165 | 951,900 | 165 |
| 2009-03-13 | 158 | 164 | 158 | 160 | 357,900 | 160 |
| 2009-03-12 | 173 | 176 | 166 | 168 | 247,800 | 168 |
| 2009-03-11 | 179 | 192 | 169 | 172 | 2,281,300 | 172 |
| 2009-03-10 | 162 | 189 | 160 | 174 | 3,661,700 | 174 |
| 2009-03-09 | 158 | 169 | 155 | 158 | 445,200 | 158 |
| 2009-03-06 | 172 | 181 | 160 | 160 | 867,300 | 160 |
| 2009-03-05 | 193 | 212 | 166 | 168 | 3,918,500 | 168 |
| 2009-03-04 | 153 | 198 | 152 | 198 | 4,834,400 | 198 |
| 2009-03-03 | 147 | 152 | 140 | 148 | 168,300 | 148 |
| 2009-03-02 | 161 | 166 | 147 | 150 | 381,600 | 150 |
| 2009-02-27 | 166 | 166 | 155 | 156 | 301,800 | 156 |
| 2009-02-26 | 172 | 177 | 160 | 164 | 444,200 | 164 |
| 2009-02-25 | 170 | 180 | 165 | 172 | 639,100 | 172 |
| 2009-02-24 | 190 | 203 | 164 | 175 | 1,756,900 | 175 |
| 2009-02-23 | 220 | 234 | 174 | 185 | 3,323,200 | 185 |
| 2009-02-20 | 150 | 195 | 146 | 195 | 2,776,400 | 195 |
| 2009-02-19 | 140 | 145 | 140 | 145 | 51,800 | 145 |
| 2009-02-18 | 147 | 147 | 139 | 140 | 44,300 | 140 |
| 2009-02-17 | 149 | 150 | 144 | 145 | 47,300 | 145 |
| 2009-02-16 | 157 | 157 | 150 | 154 | 35,900 | 154 |
| 2009-02-13 | 148 | 152 | 146 | 152 | 55,900 | 152 |
| 2009-02-12 | 150 | 154 | 145 | 149 | 71,900 | 149 |
| 2009-02-10 | 166 | 166 | 152 | 153 | 93,000 | 153 |
| 2009-02-09 | 164 | 165 | 159 | 161 | 47,400 | 161 |
| 2009-02-06 | 168 | 171 | 162 | 163 | 70,600 | 163 |
| 2009-02-05 | 173 | 174 | 166 | 167 | 62,200 | 167 |
| 2009-02-04 | 171 | 175 | 162 | 173 | 112,300 | 173 |
| 2009-02-03 | 179 | 185 | 170 | 173 | 138,100 | 173 |
| 2009-02-02 | 194 | 201 | 188 | 189 | 74,000 | 189 |
| 2009-01-30 | 203 | 203 | 194 | 197 | 60,400 | 197 |
| 2009-01-29 | 199 | 207 | 195 | 202 | 60,000 | 202 |
| 2009-01-28 | 195 | 200 | 192 | 198 | 27,600 | 198 |
| 2009-01-27 | 188 | 203 | 188 | 200 | 90,400 | 200 |
| 2009-01-26 | 214 | 217 | 187 | 193 | 170,600 | 193 |
| 2009-01-23 | 227 | 227 | 218 | 218 | 38,700 | 218 |
| 2009-01-22 | 221 | 229 | 217 | 228 | 56,300 | 228 |
| 2009-01-21 | 221 | 228 | 215 | 223 | 81,500 | 223 |
| 2009-01-20 | 239 | 239 | 222 | 225 | 81,600 | 225 |
| 2009-01-19 | 235 | 239 | 228 | 234 | 57,700 | 234 |
| 2009-01-16 | 233 | 234 | 225 | 234 | 52,400 | 234 |
| 2009-01-15 | 227 | 235 | 221 | 223 | 126,300 | 223 |
| 2009-01-14 | 232 | 241 | 228 | 231 | 58,400 | 231 |
| 2009-01-13 | 248 | 248 | 233 | 233 | 219,800 | 233 |
| 2009-01-09 | 232 | 257 | 231 | 251 | 813,500 | 251 |
| 2009-01-08 | 228 | 232 | 220 | 232 | 249,800 | 232 |
| 2009-01-07 | 219 | 241 | 219 | 238 | 508,800 | 238 |
| 2009-01-06 | 217 | 219 | 214 | 217 | 163,500 | 217 |
| 2009-01-05 | 218 | 221 | 215 | 215 | 59,700 | 215 |
分割・併合履歴 ： [2000-03-28]1株→1.1株 [1990-03-27]1株→1.5株
