6941 山一電機(株) の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	413	414	407	407	229,700	407
2010-12-29	410	416	410	414	195,700	414
2010-12-28	412	418	407	415	224,900	415
2010-12-27	420	427	409	413	450,800	413
2010-12-24	414	420	399	420	717,400	420
2010-12-22	426	431	416	418	535,200	418
2010-12-21	440	443	423	427	924,300	427
2010-12-20	420	440	414	434	1,433,800	434
2010-12-17	402	406	399	406	539,800	406
2010-12-16	392	403	389	397	440,500	397
2010-12-15	392	400	388	393	769,400	393
2010-12-14	384	409	383	391	1,451,000	391
2010-12-13	388	391	372	379	1,408,200	379
2010-12-10	412	414	385	387	976,400	387
2010-12-09	418	419	404	413	462,000	413
2010-12-08	417	424	410	412	650,500	412
2010-12-07	415	420	405	411	751,300	411
2010-12-06	394	415	383	410	838,500	410
2010-12-03	395	398	380	390	663,500	390
2010-12-02	368	387	360	384	885,200	384
2010-12-01	369	377	352	360	750,800	360
2010-11-30	372	387	368	375	1,053,500	375
2010-11-29	368	390	368	380	1,704,500	380
2010-11-26	349	356	345	352	853,400	352
2010-11-25	325	365	323	355	2,685,900	355
2010-11-24	291	310	290	309	458,400	309
2010-11-22	305	305	296	303	351,900	303
2010-11-19	305	307	295	298	381,300	298
2010-11-18	298	308	297	298	454,100	298
2010-11-17	292	298	290	297	624,400	297
2010-11-16	306	313	296	300	1,135,600	300
2010-11-15	261	295	259	294	711,700	294
2010-11-12	264	271	260	262	410,400	262
2010-11-11	280	280	270	272	421,400	272
2010-11-10	275	282	267	274	887,600	274
2010-11-09	251	280	245	269	1,255,300	269
2010-11-08	237	250	236	250	1,325,200	250
2010-11-05	222	224	218	221	239,900	221
2010-11-04	215	218	213	216	70,600	216
2010-11-02	215	216	207	212	115,200	212
2010-11-01	217	219	215	216	46,600	216
2010-10-29	222	224	218	219	113,600	219
2010-10-28	220	225	217	225	87,500	225
2010-10-27	221	222	217	222	55,700	222
2010-10-26	213	219	213	215	72,400	215
2010-10-25	219	220	213	214	167,900	214
2010-10-22	223	223	215	219	131,400	219
2010-10-21	225	225	219	221	114,700	221
2010-10-20	225	225	220	223	124,600	223
2010-10-19	222	228	221	228	176,200	228
2010-10-18	218	223	217	218	125,900	218
2010-10-15	228	229	223	224	102,600	224
2010-10-14	226	233	223	227	163,300	227
2010-10-13	238	238	224	224	272,100	224
2010-10-12	235	242	220	234	1,069,900	234
2010-10-08	227	231	224	229	467,900	229
2010-10-07	222	230	220	226	439,600	226
2010-10-06	208	222	208	222	447,500	222
2010-10-05	204	211	201	206	257,600	206
2010-10-04	215	215	207	207	211,600	207
2010-10-01	220	221	213	215	204,400	215
2010-09-30	223	228	217	217	265,900	217
2010-09-29	228	231	225	227	165,500	227
2010-09-28	225	230	220	229	168,000	229
2010-09-27	229	231	227	227	314,100	227
2010-09-24	229	233	227	233	352,800	233
2010-09-22	234	235	228	234	514,500	234
2010-09-21	239	240	228	235	1,478,000	235
2010-09-17	217	224	213	224	666,200	224
2010-09-16	214	215	210	215	319,100	215
2010-09-15	208	215	204	209	551,600	209
2010-09-14	213	214	209	212	208,200	212
2010-09-13	214	215	204	213	672,000	213
2010-09-10	223	223	208	209	773,400	209
2010-09-09	220	221	218	221	378,600	221
2010-09-08	210	216	209	216	462,600	216
2010-09-07	220	222	215	218	810,700	218
2010-09-06	208	222	207	222	1,359,000	222
2010-09-03	203	206	200	204	845,400	204
2010-09-02	200	201	194	200	728,900	200
2010-09-01	189	195	180	193	1,325,400	193
2010-08-31	198	201	186	187	2,034,100	187
2010-08-30	214	214	202	202	1,263,900	202
2010-08-27	203	211	199	204	1,570,700	204
2010-08-26	214	221	201	201	1,817,400	201
2010-08-25	225	226	195	208	1,329,700	208
2010-08-24	230	232	225	225	1,204,200	225
2010-08-23	232	247	228	232	1,132,700	232
2010-08-20	218	230	216	226	485,800	226
2010-08-19	220	222	215	217	346,800	217
2010-08-18	233	233	218	223	322,300	223
2010-08-17	248	249	213	225	648,100	225
2010-08-16	256	256	233	241	430,200	241
2010-08-13	279	290	273	280	97,500	280
2010-08-12	274	278	265	275	119,500	275
2010-08-11	293	294	277	282	176,900	282
2010-08-10	306	308	296	298	83,600	298
2010-08-09	311	313	304	306	88,600	306
2010-08-06	304	313	295	308	194,300	308
2010-08-05	335	335	301	308	221,500	308
2010-08-04	333	339	327	327	186,500	327
2010-08-03	382	391	333	337	847,100	337
2010-08-02	351	360	347	350	105,400	350
2010-07-30	344	348	337	343	37,100	343
2010-07-29	348	351	343	344	48,400	344
2010-07-28	338	347	337	346	77,400	346
2010-07-27	333	339	331	334	39,500	334
2010-07-26	328	334	327	330	70,700	330
2010-07-23	322	329	322	324	78,500	324
2010-07-22	328	334	321	321	90,400	321
2010-07-21	321	340	321	334	92,400	334
2010-07-20	338	344	336	337	53,900	337
2010-07-16	360	360	347	348	55,300	348
2010-07-15	371	371	360	360	52,500	360
2010-07-14	373	380	368	372	59,500	372
2010-07-13	381	385	368	368	133,100	368
2010-07-12	404	404	376	384	75,500	384
2010-07-09	383	388	375	388	54,900	388
2010-07-08	376	383	372	383	31,900	383
2010-07-07	390	390	367	368	71,600	368
2010-07-06	377	390	370	390	57,400	390
2010-07-05	373	395	373	383	32,900	383
2010-07-02	368	381	368	378	46,500	378
2010-07-01	371	373	369	372	61,700	372
2010-06-30	380	381	371	375	47,000	375
2010-06-29	377	396	377	384	68,700	384
2010-06-28	393	394	377	377	54,300	377
2010-06-25	398	398	391	394	69,800	394
2010-06-24	409	415	399	406	27,300	406
2010-06-23	412	415	397	401	65,100	401
2010-06-22	419	424	412	415	33,600	415
2010-06-21	427	433	407	420	91,200	420
2010-06-18	405	433	404	431	190,300	431
2010-06-17	409	411	404	406	46,100	406
2010-06-16	406	407	396	404	65,700	404
2010-06-15	385	394	383	394	59,500	394
2010-06-14	380	390	378	389	35,400	389
2010-06-11	393	395	378	379	110,800	379
2010-06-10	390	399	385	391	120,300	391
2010-06-09	380	390	380	390	117,600	390
2010-06-08	380	386	377	380	171,300	380
2010-06-07	385	388	378	384	90,300	384
2010-06-04	383	392	381	389	37,100	389
2010-06-03	380	382	376	380	55,100	380
2010-06-02	381	386	366	371	78,300	371
2010-06-01	390	390	381	383	21,500	383
2010-05-31	381	390	378	390	71,200	390
2010-05-28	371	393	370	388	161,500	388
2010-05-27	338	366	336	363	96,000	363
2010-05-26	374	374	335	346	172,400	346
2010-05-25	373	382	368	370	76,800	370
2010-05-24	383	390	370	378	144,400	378
2010-05-21	380	385	368	377	283,200	377
2010-05-20	434	439	392	404	225,800	404
2010-05-19	443	499	415	442	621,400	442
2010-05-18	425	461	425	460	293,200	460
2010-05-17	454	465	408	431	179,100	431
2010-05-14	411	475	407	455	416,100	455
2010-05-13	387	421	370	419	322,600	419
2010-05-12	381	381	355	379	132,800	379
2010-05-11	389	389	370	376	118,900	376
2010-05-10	368	368	350	351	85,200	351
2010-05-07	344	368	337	360	93,000	360
2010-05-06	378	378	365	368	174,600	368
2010-04-30	386	392	385	385	73,100	385
2010-04-28	390	391	384	385	122,500	385
2010-04-27	392	399	390	395	113,700	395
2010-04-26	398	403	391	392	136,100	392
2010-04-23	400	403	392	400	111,500	400
2010-04-22	416	416	396	400	170,700	400
2010-04-21	405	414	400	413	277,100	413
2010-04-20	384	414	384	408	260,900	408
2010-04-19	381	396	376	392	121,300	392
2010-04-16	395	400	390	396	178,200	396
2010-04-15	415	415	401	407	147,100	407
2010-04-14	426	428	400	411	180,800	411
2010-04-13	431	431	420	426	126,100	426
2010-04-12	439	439	431	431	125,000	431
2010-04-09	438	441	427	435	141,700	435
2010-04-08	443	450	431	442	141,100	442
2010-04-07	444	444	433	435	158,100	435
2010-04-06	435	457	420	431	432,600	431
2010-04-05	409	430	402	430	256,100	430
2010-04-02	408	408	396	402	154,900	402
2010-04-01	417	424	390	400	473,400	400
2010-03-31	369	431	360	401	1,158,300	401
2010-03-30	360	366	359	366	71,500	366
2010-03-29	369	369	360	361	54,000	361
2010-03-26	360	367	355	366	168,500	366
2010-03-25	351	360	346	360	110,200	360
2010-03-24	361	362	346	346	110,500	346
2010-03-23	352	362	350	360	180,100	360
2010-03-19	353	359	353	355	97,600	355
2010-03-18	358	367	353	355	143,000	355
2010-03-17	373	373	356	362	201,200	362
2010-03-16	348	365	338	361	228,800	361
2010-03-15	364	365	348	351	165,300	351
2010-03-12	355	358	332	355	344,400	355
2010-03-11	350	374	348	356	976,200	356
2010-03-10	323	350	322	348	814,500	348
2010-03-09	313	332	306	327	763,600	327
2010-03-08	304	312	303	305	335,900	305
2010-03-05	308	308	302	304	142,800	304
2010-03-04	304	305	301	303	164,400	303
2010-03-03	304	321	297	308	438,200	308
2010-03-02	307	309	302	307	144,100	307
2010-03-01	307	311	303	305	114,300	305
2010-02-26	309	330	307	308	369,200	308
2010-02-25	328	328	311	313	180,300	313
2010-02-24	332	333	320	324	239,100	324
2010-02-23	326	342	321	340	348,400	340
2010-02-22	329	329	318	324	192,000	324
2010-02-19	326	338	314	321	410,900	321
2010-02-18	295	345	294	334	1,501,900	334
2010-02-17	294	299	284	291	269,300	291
2010-02-16	300	306	284	286	201,700	286
2010-02-15	291	295	282	282	192,100	282
2010-02-12	309	310	298	298	182,900	298
2010-02-10	310	332	301	301	724,300	301
2010-02-09	320	322	310	310	180,800	310
2010-02-08	323	333	319	319	515,100	319
2010-02-05	317	353	316	347	605,500	347
2010-02-04	317	337	307	330	557,100	330
2010-02-03	329	334	320	325	318,600	325
2010-02-02	317	335	304	316	724,300	316
2010-02-01	321	323	305	313	376,500	313
2010-01-29	339	343	330	331	290,300	331
2010-01-28	345	369	338	339	2,290,900	339
2010-01-27	355	358	331	337	989,700	337
2010-01-26	325	361	317	355	2,406,400	355
2010-01-25	324	333	319	319	475,600	319
2010-01-22	324	341	319	332	1,492,000	332
2010-01-21	304	345	300	340	3,540,000	340
2010-01-20	294	294	265	273	514,400	273
2010-01-19	316	319	291	294	562,000	294
2010-01-18	320	335	309	311	1,612,900	311
2010-01-15	291	318	291	316	3,384,600	316
2010-01-14	266	288	246	285	2,376,300	285
2010-01-13	286	357	267	267	4,172,300	267
2010-01-12	263	294	244	294	4,819,300	294
2010-01-08	178	225	178	225	1,074,200	225
2010-01-07	171	179	170	175	50,900	175
2010-01-06	170	174	170	170	29,900	170
2010-01-05	177	177	170	172	58,600	172
2010-01-04	173	177	172	175	32,900	175

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