6941 山一電機(株) の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	164	169	164	169	54,600	169
2011-12-29	165	166	163	165	27,500	165
2011-12-28	165	166	164	164	27,300	164
2011-12-27	164	166	161	163	64,300	163
2011-12-26	168	169	161	164	93,400	164
2011-12-22	170	171	166	167	50,800	167
2011-12-21	175	178	174	174	67,200	174
2011-12-20	171	176	165	176	87,100	176
2011-12-19	168	168	163	167	52,300	167
2011-12-16	174	174	165	171	69,500	171
2011-12-15	173	178	168	173	95,500	173
2011-12-14	176	180	173	175	60,300	175
2011-12-13	175	180	175	178	48,000	178
2011-12-12	176	182	176	178	106,800	178
2011-12-09	178	183	176	177	114,700	177
2011-12-08	178	184	175	182	105,300	182
2011-12-07	174	179	174	178	97,600	178
2011-12-06	179	182	173	173	80,700	173
2011-12-05	184	185	178	183	81,700	183
2011-12-02	174	179	174	179	78,900	179
2011-12-01	171	181	171	177	274,600	177
2011-11-30	170	174	167	172	98,400	172
2011-11-29	163	174	163	173	142,000	173
2011-11-28	156	162	155	160	104,700	160
2011-11-25	158	158	154	154	137,000	154
2011-11-24	156	160	152	154	88,800	154
2011-11-22	155	159	154	159	85,000	159
2011-11-21	168	168	160	160	98,900	160
2011-11-18	165	170	162	169	184,400	169
2011-11-17	169	169	165	167	81,200	167
2011-11-16	172	173	165	168	91,300	168
2011-11-15	167	175	167	175	53,600	175
2011-11-14	166	170	166	169	37,700	169
2011-11-11	166	167	163	165	67,100	165
2011-11-10	167	170	164	168	112,500	168
2011-11-09	175	177	172	174	84,100	174
2011-11-08	180	186	173	175	125,900	175
2011-11-07	184	184	175	182	178,000	182
2011-11-04	186	187	183	186	37,100	186
2011-11-02	184	186	182	184	73,800	184
2011-11-01	191	193	189	189	46,300	189
2011-10-31	195	198	193	194	53,800	194
2011-10-28	200	200	195	195	105,600	195
2011-10-27	192	195	192	195	44,100	195
2011-10-26	192	195	192	194	31,300	194
2011-10-25	196	196	192	196	35,600	196
2011-10-24	197	197	193	195	39,300	195
2011-10-21	197	197	191	193	27,100	193
2011-10-20	197	200	191	193	62,700	193
2011-10-19	200	200	193	198	63,600	198
2011-10-18	200	201	196	199	29,600	199
2011-10-17	202	205	201	204	44,400	204
2011-10-14	198	199	196	197	47,200	197
2011-10-13	200	204	197	199	64,300	199
2011-10-12	199	201	196	200	60,700	200
2011-10-11	204	204	197	200	91,800	200
2011-10-07	189	192	188	192	50,800	192
2011-10-06	185	189	182	188	31,200	188
2011-10-05	190	191	181	182	94,800	182
2011-10-04	188	189	183	188	75,600	188
2011-10-03	193	196	192	195	28,300	195
2011-09-30	200	204	196	201	76,300	201
2011-09-29	197	202	193	202	67,900	202
2011-09-28	195	200	194	197	74,000	197
2011-09-27	196	198	185	191	144,300	191
2011-09-26	195	203	174	176	222,600	176
2011-09-22	201	202	195	198	75,500	198
2011-09-21	206	207	202	203	27,300	203
2011-09-20	207	210	205	205	35,200	205
2011-09-16	207	214	205	213	127,400	213
2011-09-15	203	208	203	205	37,500	205
2011-09-14	207	211	200	202	49,900	202
2011-09-13	209	209	205	206	48,000	206
2011-09-12	222	222	206	207	72,700	207
2011-09-09	216	220	214	218	77,900	218
2011-09-08	224	230	216	220	35,200	220
2011-09-07	219	222	215	222	46,300	222
2011-09-06	222	222	212	213	52,200	213
2011-09-05	225	225	220	224	64,600	224
2011-09-02	232	232	225	230	60,800	230
2011-09-01	233	235	231	234	66,000	234
2011-08-31	231	232	227	230	62,800	230
2011-08-30	228	233	224	231	169,300	231
2011-08-29	215	224	215	223	54,500	223
2011-08-26	219	221	218	219	49,700	219
2011-08-25	220	221	217	219	72,400	219
2011-08-24	217	220	215	218	120,600	218
2011-08-23	210	214	209	214	64,400	214
2011-08-22	206	212	206	209	120,500	209
2011-08-19	211	213	208	211	87,700	211
2011-08-18	215	218	214	215	49,200	215
2011-08-17	217	220	211	218	71,300	218
2011-08-16	222	222	214	216	43,700	216
2011-08-15	219	222	215	217	75,800	217
2011-08-12	219	220	217	219	114,100	219
2011-08-11	207	216	207	216	105,800	216
2011-08-10	220	222	215	216	138,400	216
2011-08-09	203	212	197	212	282,000	212
2011-08-08	215	216	207	211	220,100	211
2011-08-05	216	225	216	221	213,000	221
2011-08-04	228	237	228	232	144,900	232
2011-08-03	234	234	225	227	164,800	227
2011-08-02	241	243	236	236	96,300	236
2011-08-01	244	244	241	243	51,600	243
2011-07-29	245	246	240	240	75,300	240
2011-07-28	244	247	242	243	122,500	243
2011-07-27	247	248	243	244	135,700	244
2011-07-26	247	250	245	248	100,900	248
2011-07-25	250	250	246	248	63,200	248
2011-07-22	256	256	251	253	85,600	253
2011-07-21	257	257	248	254	298,600	254
2011-07-20	248	251	240	243	215,100	243
2011-07-19	250	251	241	247	205,900	247
2011-07-15	252	255	249	251	295,400	251
2011-07-14	261	262	255	257	231,600	257
2011-07-13	262	265	260	263	108,900	263
2011-07-12	265	268	262	265	116,400	265
2011-07-11	271	273	269	271	150,900	271
2011-07-08	270	272	270	272	126,300	272
2011-07-07	271	271	267	269	104,000	269
2011-07-06	271	272	267	272	107,200	272
2011-07-05	271	271	267	271	92,500	271
2011-07-04	270	272	266	270	217,400	270
2011-07-01	271	274	267	269	144,200	269
2011-06-30	266	274	265	274	255,500	274
2011-06-29	259	265	259	262	90,700	262
2011-06-28	266	266	258	258	146,000	258
2011-06-27	262	265	260	263	104,700	263
2011-06-24	263	268	258	261	397,600	261
2011-06-23	272	275	265	267	205,300	267
2011-06-22	272	277	271	273	121,100	273
2011-06-21	275	277	266	272	176,400	272
2011-06-20	279	283	272	272	245,400	272
2011-06-17	285	289	270	275	707,000	275
2011-06-16	265	281	263	281	485,100	281
2011-06-15	276	276	266	268	211,100	268
2011-06-14	275	281	272	272	312,100	272
2011-06-13	262	276	261	272	323,100	272
2011-06-10	275	275	264	264	231,100	264
2011-06-09	267	270	261	269	139,400	269
2011-06-08	265	273	260	268	219,200	268
2011-06-07	252	279	251	270	397,300	270
2011-06-06	256	259	246	255	314,700	255
2011-06-03	269	272	261	261	216,600	261
2011-06-02	267	274	259	265	520,500	265
2011-06-01	268	289	264	277	1,271,200	277
2011-05-31	258	264	255	260	188,100	260
2011-05-30	253	267	249	259	672,800	259
2011-05-27	248	253	245	249	162,500	249
2011-05-26	247	249	243	248	106,500	248
2011-05-25	236	247	235	243	224,900	243
2011-05-24	230	239	230	234	151,600	234
2011-05-23	239	240	234	234	282,000	234
2011-05-20	252	252	241	244	384,000	244
2011-05-19	246	262	245	249	757,200	249
2011-05-18	269	283	265	278	602,300	278
2011-05-17	245	266	245	263	231,700	263
2011-05-16	247	250	244	245	97,800	245
2011-05-13	260	263	245	252	228,900	252
2011-05-12	263	267	261	262	139,600	262
2011-05-11	264	272	264	268	266,100	268
2011-05-10	266	269	253	265	511,800	265
2011-05-09	236	270	235	263	1,053,100	263
2011-05-06	235	235	230	233	153,400	233
2011-05-02	239	239	235	237	92,300	237
2011-04-28	232	235	228	231	187,300	231
2011-04-27	237	239	232	232	129,800	232
2011-04-26	238	240	235	237	128,900	237
2011-04-25	242	245	239	240	84,900	240
2011-04-22	235	249	233	238	218,400	238
2011-04-21	235	239	232	236	152,500	236
2011-04-20	237	237	231	231	125,900	231
2011-04-19	231	234	229	231	167,800	231
2011-04-18	245	245	236	236	146,300	236
2011-04-15	244	245	239	241	91,000	241
2011-04-14	241	248	237	243	120,300	243
2011-04-13	231	243	231	240	90,500	240
2011-04-12	238	241	231	231	207,700	231
2011-04-11	248	250	243	244	161,700	244
2011-04-08	230	244	225	240	161,400	240
2011-04-07	237	242	231	232	151,100	232
2011-04-06	243	245	234	239	164,000	239
2011-04-05	260	260	241	242	235,300	242
2011-04-04	268	269	260	264	174,800	264
2011-04-01	276	279	263	264	308,900	264
2011-03-31	270	272	263	272	151,000	272
2011-03-30	279	279	261	269	392,000	269
2011-03-29	222	256	222	255	349,900	255
2011-03-28	233	235	226	230	121,300	230
2011-03-25	249	253	235	241	164,700	241
2011-03-24	265	266	246	246	210,300	246
2011-03-23	268	272	256	259	255,200	259
2011-03-22	292	292	270	270	561,400	270
2011-03-18	238	261	225	260	799,900	260
2011-03-17	171	219	171	214	517,800	214
2011-03-16	173	197	172	186	843,200	186
2011-03-15	215	219	163	165	1,117,500	165
2011-03-14	220	270	215	243	797,300	243
2011-03-11	280	299	277	292	332,200	292
2011-03-10	301	301	283	288	325,400	288
2011-03-09	305	306	300	300	132,400	300
2011-03-08	304	308	302	302	139,100	302
2011-03-07	305	308	303	305	140,800	305
2011-03-04	308	314	305	310	334,800	310
2011-03-03	308	312	299	302	490,100	302
2011-03-02	311	313	310	310	165,400	310
2011-03-01	321	328	314	317	498,900	317
2011-02-28	305	323	305	321	243,800	321
2011-02-25	305	311	300	309	449,000	309
2011-02-24	315	318	299	303	677,900	303
2011-02-23	320	327	317	322	335,700	322
2011-02-22	341	343	323	327	632,600	327
2011-02-21	341	347	341	344	284,800	344
2011-02-18	345	350	341	347	205,100	347
2011-02-17	351	354	346	348	256,800	348
2011-02-16	347	353	343	352	326,900	352
2011-02-15	349	349	339	343	328,500	343
2011-02-14	348	350	334	349	502,700	349
2011-02-10	347	350	344	346	338,700	346
2011-02-09	358	361	347	351	737,100	351
2011-02-08	341	365	338	359	3,732,700	359
2011-02-07	345	345	345	345	201,400	345
2011-02-04	432	436	410	425	635,200	425
2011-02-03	435	437	428	431	265,000	431
2011-02-02	432	438	428	437	300,500	437
2011-02-01	426	437	422	422	185,700	422
2011-01-31	416	434	413	422	391,700	422
2011-01-28	440	454	434	436	494,000	436
2011-01-27	430	439	421	437	243,100	437
2011-01-26	431	432	425	427	182,900	427
2011-01-25	424	434	413	426	295,900	426
2011-01-24	408	424	401	418	298,400	418
2011-01-21	434	436	393	407	791,400	407
2011-01-20	445	446	431	433	385,900	433
2011-01-19	450	458	445	449	193,500	449
2011-01-18	447	455	444	451	171,700	451
2011-01-17	452	463	448	450	287,400	450
2011-01-14	451	455	445	448	199,500	448
2011-01-13	458	459	448	455	286,800	455
2011-01-12	469	476	449	450	735,800	450
2011-01-11	445	467	438	464	906,000	464
2011-01-07	438	442	429	440	530,200	440
2011-01-06	420	447	420	442	1,212,900	442
2011-01-05	417	420	413	417	305,400	417
2011-01-04	423	425	405	416	406,700	416

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