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
2009-12-3017217317117326,600173
2009-12-2917217617017335,400173
2009-12-2816917616917273,000172
2009-12-25172175167171127,700171
2009-12-2417617616816978,400169
2009-12-2216616716316640,700166
2009-12-2117017016216357,200163
2009-12-1816516916016945,600169
2009-12-1717017016416443,100164
2009-12-1615817415816793,700167
2009-12-1515516115515843,900158
2009-12-1415415815315740,100157
2009-12-1115315715315650,600156
2009-12-1015415615115268,400152
2009-12-0915616015415563,700155
2009-12-0816516615616090,700160
2009-12-07168170161165150,600165
2009-12-0415316315116167,800161
2009-12-03151153149152112,200152
2009-12-02150154147148127,400148
2009-12-0115115814715481,200154
2009-11-3014715014614917,100149
2009-11-2714914914514826,500148
2009-11-2614815214815022,400150
2009-11-2514715114614825,600148
2009-11-2415215814814831,500148
2009-11-2015616115015759,400157
2009-11-1915015114114657,000146
2009-11-1815615814414954,500149
2009-11-1715316115015566,100155
2009-11-1615015314415341,600153
2009-11-1314815214615037,900150
2009-11-1216116115015153,900151
2009-11-1116616915616139,100161
2009-11-1017017116716849,400168
2009-11-0917017016817023,300170
2009-11-0617017016816929,900169
2009-11-0517617616817066,100170
2009-11-0418118117418054,700180
2009-11-0218018217318258,700182
2009-10-3018818818318535,900185
2009-10-2918818918118634,100186
2009-10-2819219218719020,100190
2009-10-2718919518819328,500193
2009-10-2618719418719425,100194
2009-10-2319119218519060,400190
2009-10-2219219218819156,400191
2009-10-2119520019419633,100196
2009-10-2020220319520020,000200
2009-10-1919019719019713,300197
2009-10-1619620019019138,600191
2009-10-1519920019619628,600196
2009-10-1420420419219639,100196
2009-10-1320620919619971,900199
2009-10-0919920719620132,400201
2009-10-0819320219019839,800198
2009-10-0718819618619328,900193
2009-10-0618818818418720,500187
2009-10-0519019018218943,800189
2009-10-0219519517818970,600189
2009-10-0120220219920234,000202
2009-09-3019720519620522,800205
2009-09-2920120819619769,700197
2009-09-2820921020120156,800201
2009-09-2521321320620852,900208
2009-09-2421121520821395,800213
2009-09-1821821821121663,200216
2009-09-17225225214221120,500221
2009-09-16221232218218143,700218
2009-09-1522423021822594,800225
2009-09-14235240225226147,100226
2009-09-112352782302401,384,700240
2009-09-10210235206230261,000230
2009-09-0921221520921037,900210
2009-09-0821021320921130,900211
2009-09-0721622020820972,500209
2009-09-0421821821321345,300213
2009-09-0322122221121552,400215
2009-09-0222322522122248,500222
2009-09-0122222822122870,600228
2009-08-3122723222222238,400222
2009-08-2822823022322743,800227
2009-08-2722923022522765,200227
2009-08-2622923222723139,100231
2009-08-2523123322823150,400231
2009-08-2423223723023399,800233
2009-08-2123623823223550,100235
2009-08-2024024023423646,800236
2009-08-1923924123623760,900237
2009-08-1823724223624137,800241
2009-08-1724124423324481,600244
2009-08-1424524523724043,300240
2009-08-1324124423524496,800244
2009-08-1223924223423659,600236
2009-08-1123923923423636,400236
2009-08-1023324123323948,200239
2009-08-0723923923423760,600237
2009-08-0623724023523547,600235
2009-08-0524324323723836,700238
2009-08-0424524523723976,300239
2009-08-0324224523824063,200240
2009-07-3125025024324442,300244
2009-07-3024424723824249,200242
2009-07-2924524523424151,400241
2009-07-2824625024424432,300244
2009-07-2725025524325079,100250
2009-07-2424024223624050,200240
2009-07-2324424423523764,400237
2009-07-2224925023724265,100242
2009-07-2125025024224439,800244
2009-07-1723223923223737,600237
2009-07-1623924123223264,800232
2009-07-1523424023023272,600232
2009-07-14228239228236136,900236
2009-07-13241247222222218,700222
2009-07-10244251244251120,400251
2009-07-0924225023824894,400248
2009-07-08244252242242177,200242
2009-07-07262271254255175,500255
2009-07-06262273257264125,600264
2009-07-03249275246267314,800267
2009-07-0225225524724952,000249
2009-07-01245252242250158,700250
2009-06-30251254240250106,500250
2009-06-29263267246250206,900250
2009-06-26245267237258809,800258
2009-06-2523423622923451,400234
2009-06-2422923122522965,800229
2009-06-23225241223229144,900229
2009-06-2223023322823190,500231
2009-06-19234240232234128,500234
2009-06-18239242235236102,200236
2009-06-17235247233247150,600247
2009-06-16250250240242154,600242
2009-06-15261262250255204,400255
2009-06-12269274260261241,600261
2009-06-112453002452741,158,400274
2009-06-10224241223240280,800240
2009-06-09228231223224194,000224
2009-06-08214231214226418,400226
2009-06-0521521521121359,400213
2009-06-0421121420521498,600214
2009-06-0321421420921197,700211
2009-06-02209219204211301,800211
2009-06-0120920920220791,500207
2009-05-29208213199204213,200204
2009-05-28197200190198133,000198
2009-05-27194203194196281,700196
2009-05-2619219419019364,400193
2009-05-25194194186193142,800193
2009-05-2218018518018448,500184
2009-05-2118018318018121,600181
2009-05-2018218417818292,100182
2009-05-1918318718118753,500187
2009-05-1818118417818049,000180
2009-05-1518218318118252,700182
2009-05-1418018718018250,400182
2009-05-13189191180184150,400184
2009-05-1218819318819045,900190
2009-05-11192194186192127,100192
2009-05-0818219018219061,700190
2009-05-0718318918318474,000184
2009-05-0118018318018161,600181
2009-04-3018218417818062,200180
2009-04-2818518818218259,700182
2009-04-2718919018518730,700187
2009-04-2419219218718744,100187
2009-04-2318819218519185,600191
2009-04-2218519018518770,300187
2009-04-21187187180184127,700184
2009-04-2019319318519077,200190
2009-04-1719319818819389,500193
2009-04-16199205188191119,900191
2009-04-15215216198200243,200200
2009-04-14193218192216758,600216
2009-04-1319519518919266,300192
2009-04-10193193188191153,300191
2009-04-09182190182189100,900189
2009-04-0818618718018257,800182
2009-04-07182188175186150,900186
2009-04-0618418618118485,700184
2009-04-03193194181184177,200184
2009-04-02183190180188282,900188
2009-04-01178181177180106,600180
2009-03-31179185175176423,900176
2009-03-3017417717117496,600174
2009-03-27175185171175490,900175
2009-03-2617617617217470,700174
2009-03-25168177167177163,200177
2009-03-24175177168171200,500171
2009-03-23173173168173110,200173
2009-03-1917217216817089,600170
2009-03-18180181170170190,100170
2009-03-171691821681751,072,600175
2009-03-16170176160165951,900165
2009-03-13158164158160357,900160
2009-03-12173176166168247,800168
2009-03-111791921691722,281,300172
2009-03-101621891601743,661,700174
2009-03-09158169155158445,200158
2009-03-06172181160160867,300160
2009-03-051932121661683,918,500168
2009-03-041531981521984,834,400198
2009-03-03147152140148168,300148
2009-03-02161166147150381,600150
2009-02-27166166155156301,800156
2009-02-26172177160164444,200164
2009-02-25170180165172639,100172
2009-02-241902031641751,756,900175
2009-02-232202341741853,323,200185
2009-02-201501951461952,776,400195
2009-02-1914014514014551,800145
2009-02-1814714713914044,300140
2009-02-1714915014414547,300145
2009-02-1615715715015435,900154
2009-02-1314815214615255,900152
2009-02-1215015414514971,900149
2009-02-1016616615215393,000153
2009-02-0916416515916147,400161
2009-02-0616817116216370,600163
2009-02-0517317416616762,200167
2009-02-04171175162173112,300173
2009-02-03179185170173138,100173
2009-02-0219420118818974,000189
2009-01-3020320319419760,400197
2009-01-2919920719520260,000202
2009-01-2819520019219827,600198
2009-01-2718820318820090,400200
2009-01-26214217187193170,600193
2009-01-2322722721821838,700218
2009-01-2222122921722856,300228
2009-01-2122122821522381,500223
2009-01-2023923922222581,600225
2009-01-1923523922823457,700234
2009-01-1623323422523452,400234
2009-01-15227235221223126,300223
2009-01-1423224122823158,400231
2009-01-13248248233233219,800233
2009-01-09232257231251813,500251
2009-01-08228232220232249,800232
2009-01-07219241219238508,800238
2009-01-06217219214217163,500217
2009-01-0521822121521559,700215

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