6941 山一電機(株) の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 946 | 976 | 936 | 948 | 451,300 | 948 |
| 2015-12-29 | 908 | 950 | 904 | 946 | 477,000 | 946 |
| 2015-12-28 | 862 | 922 | 862 | 919 | 647,800 | 919 |
| 2015-12-25 | 871 | 882 | 861 | 862 | 177,600 | 862 |
| 2015-12-24 | 900 | 900 | 880 | 882 | 256,500 | 882 |
| 2015-12-22 | 894 | 902 | 887 | 891 | 189,200 | 891 |
| 2015-12-21 | 889 | 907 | 868 | 906 | 392,400 | 906 |
| 2015-12-18 | 902 | 915 | 882 | 882 | 212,500 | 882 |
| 2015-12-17 | 913 | 919 | 906 | 910 | 389,500 | 910 |
| 2015-12-16 | 889 | 909 | 873 | 903 | 465,700 | 903 |
| 2015-12-15 | 888 | 895 | 861 | 861 | 269,300 | 861 |
| 2015-12-14 | 860 | 892 | 848 | 890 | 460,500 | 890 |
| 2015-12-11 | 856 | 889 | 856 | 889 | 208,100 | 889 |
| 2015-12-10 | 879 | 883 | 860 | 864 | 238,700 | 864 |
| 2015-12-09 | 865 | 897 | 865 | 894 | 257,900 | 894 |
| 2015-12-08 | 918 | 921 | 878 | 883 | 307,200 | 883 |
| 2015-12-07 | 903 | 924 | 903 | 917 | 592,500 | 917 |
| 2015-12-04 | 874 | 895 | 872 | 890 | 521,600 | 890 |
| 2015-12-03 | 878 | 896 | 877 | 889 | 585,700 | 889 |
| 2015-12-02 | 886 | 886 | 867 | 867 | 509,200 | 867 |
| 2015-12-01 | 851 | 891 | 851 | 889 | 971,300 | 889 |
| 2015-11-30 | 854 | 857 | 841 | 853 | 603,200 | 853 |
| 2015-11-27 | 806 | 852 | 803 | 846 | 909,300 | 846 |
| 2015-11-26 | 820 | 821 | 804 | 815 | 707,000 | 815 |
| 2015-11-25 | 825 | 827 | 815 | 818 | 402,200 | 818 |
| 2015-11-24 | 831 | 837 | 821 | 829 | 481,200 | 829 |
| 2015-11-20 | 835 | 839 | 828 | 833 | 290,900 | 833 |
| 2015-11-19 | 839 | 842 | 827 | 832 | 434,200 | 832 |
| 2015-11-18 | 845 | 848 | 824 | 827 | 703,500 | 827 |
| 2015-11-17 | 830 | 861 | 830 | 840 | 350,000 | 840 |
| 2015-11-16 | 865 | 865 | 830 | 832 | 866,600 | 832 |
| 2015-11-13 | 868 | 878 | 864 | 877 | 368,100 | 877 |
| 2015-11-12 | 870 | 885 | 855 | 881 | 637,400 | 881 |
| 2015-11-11 | 880 | 888 | 860 | 870 | 800,800 | 870 |
| 2015-11-10 | 895 | 898 | 886 | 890 | 811,100 | 890 |
| 2015-11-09 | 910 | 920 | 884 | 895 | 1,720,200 | 895 |
| 2015-11-06 | 1,035 | 1,039 | 904 | 1,019 | 510,800 | 1,019 |
| 2015-11-05 | 1,060 | 1,070 | 1,026 | 1,031 | 315,300 | 1,031 |
| 2015-11-04 | 1,089 | 1,089 | 1,051 | 1,058 | 257,800 | 1,058 |
| 2015-11-02 | 1,056 | 1,085 | 1,043 | 1,063 | 278,900 | 1,063 |
| 2015-10-30 | 1,073 | 1,094 | 1,055 | 1,078 | 433,400 | 1,078 |
| 2015-10-29 | 1,041 | 1,084 | 1,035 | 1,081 | 901,600 | 1,081 |
| 2015-10-28 | 1,016 | 1,044 | 1,016 | 1,023 | 327,500 | 1,023 |
| 2015-10-27 | 1,080 | 1,080 | 1,009 | 1,012 | 693,400 | 1,012 |
| 2015-10-26 | 1,050 | 1,082 | 1,044 | 1,078 | 355,200 | 1,078 |
| 2015-10-23 | 1,040 | 1,044 | 1,024 | 1,036 | 265,300 | 1,036 |
| 2015-10-22 | 1,000 | 1,035 | 993 | 1,013 | 289,800 | 1,013 |
| 2015-10-21 | 998 | 1,012 | 985 | 1,007 | 276,600 | 1,007 |
| 2015-10-20 | 982 | 1,001 | 979 | 998 | 180,200 | 998 |
| 2015-10-19 | 1,004 | 1,005 | 971 | 975 | 321,700 | 975 |
| 2015-10-16 | 1,009 | 1,018 | 988 | 997 | 181,400 | 997 |
| 2015-10-15 | 965 | 1,002 | 956 | 990 | 253,500 | 990 |
| 2015-10-14 | 988 | 1,001 | 969 | 977 | 224,500 | 977 |
| 2015-10-13 | 1,004 | 1,033 | 985 | 1,000 | 342,200 | 1,000 |
| 2015-10-09 | 935 | 995 | 935 | 995 | 332,100 | 995 |
| 2015-10-08 | 974 | 977 | 925 | 934 | 365,100 | 934 |
| 2015-10-07 | 976 | 980 | 953 | 974 | 239,700 | 974 |
| 2015-10-06 | 992 | 1,009 | 966 | 969 | 320,000 | 969 |
| 2015-10-05 | 966 | 990 | 960 | 977 | 314,900 | 977 |
| 2015-10-02 | 916 | 957 | 916 | 951 | 178,800 | 951 |
| 2015-10-01 | 920 | 937 | 903 | 927 | 214,500 | 927 |
| 2015-09-30 | 900 | 928 | 886 | 911 | 278,700 | 911 |
| 2015-09-29 | 926 | 927 | 876 | 880 | 279,700 | 880 |
| 2015-09-28 | 958 | 979 | 932 | 941 | 287,700 | 941 |
| 2015-09-25 | 924 | 932 | 892 | 932 | 276,200 | 932 |
| 2015-09-24 | 924 | 937 | 916 | 924 | 234,300 | 924 |
| 2015-09-18 | 937 | 955 | 909 | 953 | 377,600 | 953 |
| 2015-09-17 | 932 | 947 | 919 | 938 | 263,500 | 938 |
| 2015-09-16 | 919 | 945 | 911 | 920 | 138,200 | 920 |
| 2015-09-15 | 895 | 958 | 895 | 904 | 328,800 | 904 |
| 2015-09-14 | 917 | 917 | 882 | 892 | 251,400 | 892 |
| 2015-09-11 | 900 | 920 | 900 | 910 | 222,500 | 910 |
| 2015-09-10 | 901 | 926 | 890 | 916 | 346,100 | 916 |
| 2015-09-09 | 906 | 936 | 896 | 934 | 261,200 | 934 |
| 2015-09-08 | 881 | 904 | 861 | 863 | 224,600 | 863 |
| 2015-09-07 | 855 | 902 | 846 | 889 | 346,400 | 889 |
| 2015-09-04 | 892 | 894 | 843 | 881 | 693,500 | 881 |
| 2015-09-03 | 894 | 911 | 884 | 890 | 324,700 | 890 |
| 2015-09-02 | 839 | 894 | 839 | 860 | 605,900 | 860 |
| 2015-09-01 | 940 | 940 | 880 | 881 | 556,100 | 881 |
| 2015-08-31 | 985 | 994 | 944 | 955 | 359,300 | 955 |
| 2015-08-28 | 970 | 999 | 961 | 986 | 366,600 | 986 |
| 2015-08-27 | 971 | 994 | 932 | 946 | 992,600 | 946 |
| 2015-08-26 | 901 | 960 | 890 | 958 | 609,300 | 958 |
| 2015-08-25 | 851 | 958 | 804 | 875 | 844,200 | 875 |
| 2015-08-24 | 985 | 1,014 | 899 | 903 | 818,700 | 903 |
| 2015-08-21 | 1,050 | 1,088 | 1,036 | 1,048 | 587,500 | 1,048 |
| 2015-08-20 | 1,121 | 1,136 | 1,099 | 1,101 | 357,800 | 1,101 |
| 2015-08-19 | 1,179 | 1,179 | 1,123 | 1,126 | 531,400 | 1,126 |
| 2015-08-18 | 1,103 | 1,178 | 1,103 | 1,176 | 561,000 | 1,176 |
| 2015-08-17 | 1,127 | 1,130 | 1,087 | 1,105 | 394,200 | 1,105 |
| 2015-08-14 | 1,070 | 1,131 | 1,054 | 1,127 | 585,500 | 1,127 |
| 2015-08-13 | 1,043 | 1,087 | 1,043 | 1,064 | 506,700 | 1,064 |
| 2015-08-12 | 1,102 | 1,114 | 1,037 | 1,039 | 900,400 | 1,039 |
| 2015-08-11 | 1,159 | 1,160 | 1,115 | 1,121 | 521,600 | 1,121 |
| 2015-08-10 | 1,250 | 1,250 | 1,148 | 1,157 | 954,800 | 1,157 |
| 2015-08-07 | 1,174 | 1,235 | 1,173 | 1,216 | 604,100 | 1,216 |
| 2015-08-06 | 1,110 | 1,173 | 1,104 | 1,161 | 438,000 | 1,161 |
| 2015-08-05 | 1,128 | 1,132 | 1,095 | 1,104 | 225,100 | 1,104 |
| 2015-08-04 | 1,117 | 1,135 | 1,093 | 1,130 | 313,000 | 1,130 |
| 2015-08-03 | 1,140 | 1,166 | 1,117 | 1,118 | 289,400 | 1,118 |
| 2015-07-31 | 1,112 | 1,172 | 1,112 | 1,162 | 257,800 | 1,162 |
| 2015-07-30 | 1,120 | 1,135 | 1,090 | 1,128 | 349,700 | 1,128 |
| 2015-07-29 | 1,137 | 1,140 | 1,066 | 1,082 | 393,800 | 1,082 |
| 2015-07-28 | 1,109 | 1,135 | 1,091 | 1,132 | 301,400 | 1,132 |
| 2015-07-27 | 1,164 | 1,167 | 1,122 | 1,132 | 432,500 | 1,132 |
| 2015-07-24 | 1,194 | 1,217 | 1,175 | 1,194 | 271,500 | 1,194 |
| 2015-07-23 | 1,250 | 1,250 | 1,186 | 1,194 | 482,600 | 1,194 |
| 2015-07-22 | 1,289 | 1,289 | 1,242 | 1,251 | 330,900 | 1,251 |
| 2015-07-21 | 1,270 | 1,310 | 1,254 | 1,299 | 422,300 | 1,299 |
| 2015-07-17 | 1,239 | 1,250 | 1,231 | 1,246 | 127,600 | 1,246 |
| 2015-07-16 | 1,229 | 1,258 | 1,210 | 1,238 | 251,000 | 1,238 |
| 2015-07-15 | 1,250 | 1,265 | 1,211 | 1,228 | 175,700 | 1,228 |
| 2015-07-14 | 1,211 | 1,265 | 1,207 | 1,237 | 249,200 | 1,237 |
| 2015-07-13 | 1,176 | 1,207 | 1,171 | 1,184 | 140,900 | 1,184 |
| 2015-07-10 | 1,199 | 1,209 | 1,166 | 1,172 | 256,300 | 1,172 |
| 2015-07-09 | 1,123 | 1,207 | 1,085 | 1,202 | 468,800 | 1,202 |
| 2015-07-08 | 1,270 | 1,270 | 1,178 | 1,183 | 437,600 | 1,183 |
| 2015-07-07 | 1,253 | 1,289 | 1,253 | 1,270 | 266,700 | 1,270 |
| 2015-07-06 | 1,246 | 1,279 | 1,224 | 1,233 | 330,000 | 1,233 |
| 2015-07-03 | 1,297 | 1,308 | 1,256 | 1,264 | 232,800 | 1,264 |
| 2015-07-02 | 1,316 | 1,319 | 1,254 | 1,277 | 360,100 | 1,277 |
| 2015-07-01 | 1,333 | 1,348 | 1,293 | 1,302 | 398,800 | 1,302 |
| 2015-06-30 | 1,300 | 1,371 | 1,299 | 1,320 | 807,600 | 1,320 |
| 2015-06-29 | 1,251 | 1,341 | 1,250 | 1,292 | 832,600 | 1,292 |
| 2015-06-26 | 1,220 | 1,290 | 1,205 | 1,287 | 853,500 | 1,287 |
| 2015-06-25 | 1,200 | 1,203 | 1,173 | 1,201 | 229,100 | 1,201 |
| 2015-06-24 | 1,253 | 1,263 | 1,206 | 1,209 | 346,900 | 1,209 |
| 2015-06-23 | 1,168 | 1,236 | 1,166 | 1,235 | 365,800 | 1,235 |
| 2015-06-22 | 1,182 | 1,184 | 1,145 | 1,160 | 250,800 | 1,160 |
| 2015-06-19 | 1,183 | 1,189 | 1,151 | 1,186 | 574,400 | 1,186 |
| 2015-06-18 | 1,194 | 1,207 | 1,172 | 1,175 | 361,800 | 1,175 |
| 2015-06-17 | 1,215 | 1,253 | 1,186 | 1,194 | 496,300 | 1,194 |
| 2015-06-16 | 1,224 | 1,260 | 1,211 | 1,217 | 496,500 | 1,217 |
| 2015-06-15 | 1,237 | 1,260 | 1,219 | 1,236 | 509,500 | 1,236 |
| 2015-06-12 | 1,256 | 1,289 | 1,237 | 1,245 | 618,100 | 1,245 |
| 2015-06-11 | 1,268 | 1,300 | 1,246 | 1,275 | 520,600 | 1,275 |
| 2015-06-10 | 1,311 | 1,336 | 1,252 | 1,261 | 792,000 | 1,261 |
| 2015-06-09 | 1,316 | 1,332 | 1,298 | 1,319 | 888,900 | 1,319 |
| 2015-06-08 | 1,267 | 1,317 | 1,267 | 1,317 | 960,800 | 1,317 |
| 2015-06-05 | 1,155 | 1,235 | 1,154 | 1,226 | 744,600 | 1,226 |
| 2015-06-04 | 1,164 | 1,188 | 1,164 | 1,173 | 430,500 | 1,173 |
| 2015-06-03 | 1,157 | 1,195 | 1,136 | 1,181 | 493,000 | 1,181 |
| 2015-06-02 | 1,195 | 1,209 | 1,157 | 1,162 | 578,100 | 1,162 |
| 2015-06-01 | 1,227 | 1,239 | 1,180 | 1,194 | 436,900 | 1,194 |
| 2015-05-29 | 1,177 | 1,250 | 1,161 | 1,215 | 857,400 | 1,215 |
| 2015-05-28 | 1,189 | 1,217 | 1,150 | 1,160 | 1,066,700 | 1,160 |
| 2015-05-27 | 1,114 | 1,192 | 1,113 | 1,178 | 1,006,600 | 1,178 |
| 2015-05-26 | 1,095 | 1,141 | 1,070 | 1,135 | 1,001,300 | 1,135 |
| 2015-05-25 | 1,053 | 1,095 | 1,053 | 1,092 | 925,000 | 1,092 |
| 2015-05-22 | 975 | 1,036 | 975 | 1,031 | 1,096,100 | 1,031 |
| 2015-05-21 | 1,005 | 1,013 | 964 | 967 | 418,800 | 967 |
| 2015-05-20 | 961 | 1,002 | 961 | 996 | 614,200 | 996 |
| 2015-05-19 | 942 | 970 | 941 | 967 | 620,000 | 967 |
| 2015-05-18 | 902 | 942 | 902 | 937 | 464,000 | 937 |
| 2015-05-15 | 915 | 924 | 892 | 893 | 483,700 | 893 |
| 2015-05-14 | 909 | 927 | 901 | 924 | 393,300 | 924 |
| 2015-05-13 | 910 | 912 | 898 | 900 | 228,800 | 900 |
| 2015-05-12 | 901 | 917 | 896 | 915 | 143,000 | 915 |
| 2015-05-11 | 922 | 922 | 903 | 905 | 185,600 | 905 |
| 2015-05-08 | 899 | 921 | 893 | 913 | 184,000 | 913 |
| 2015-05-07 | 901 | 911 | 890 | 903 | 163,700 | 903 |
| 2015-05-01 | 907 | 908 | 892 | 901 | 220,500 | 901 |
| 2015-04-30 | 915 | 920 | 909 | 912 | 139,100 | 912 |
| 2015-04-28 | 920 | 927 | 915 | 920 | 153,700 | 920 |
| 2015-04-27 | 930 | 939 | 923 | 925 | 101,400 | 925 |
| 2015-04-24 | 942 | 942 | 927 | 930 | 207,200 | 930 |
| 2015-04-23 | 944 | 958 | 939 | 945 | 219,600 | 945 |
| 2015-04-22 | 957 | 957 | 941 | 943 | 167,200 | 943 |
| 2015-04-21 | 951 | 957 | 947 | 952 | 171,700 | 952 |
| 2015-04-20 | 955 | 969 | 948 | 948 | 217,600 | 948 |
| 2015-04-17 | 1,013 | 1,013 | 971 | 974 | 315,600 | 974 |
| 2015-04-16 | 1,000 | 1,011 | 985 | 1,007 | 306,800 | 1,007 |
| 2015-04-15 | 1,011 | 1,014 | 987 | 992 | 259,500 | 992 |
| 2015-04-14 | 998 | 1,023 | 985 | 1,015 | 586,800 | 1,015 |
| 2015-04-13 | 945 | 989 | 945 | 986 | 573,000 | 986 |
| 2015-04-10 | 920 | 951 | 904 | 948 | 612,800 | 948 |
| 2015-04-09 | 930 | 934 | 916 | 920 | 343,400 | 920 |
| 2015-04-08 | 941 | 958 | 923 | 924 | 396,900 | 924 |
| 2015-04-07 | 936 | 936 | 918 | 927 | 303,200 | 927 |
| 2015-04-06 | 930 | 939 | 925 | 932 | 151,000 | 932 |
| 2015-04-03 | 930 | 940 | 928 | 935 | 147,900 | 935 |
| 2015-04-02 | 944 | 947 | 917 | 927 | 264,700 | 927 |
| 2015-04-01 | 945 | 969 | 927 | 932 | 225,600 | 932 |
| 2015-03-31 | 955 | 975 | 945 | 946 | 272,700 | 946 |
| 2015-03-30 | 941 | 963 | 931 | 941 | 235,800 | 941 |
| 2015-03-27 | 925 | 978 | 925 | 944 | 342,400 | 944 |
| 2015-03-26 | 965 | 969 | 936 | 940 | 319,700 | 940 |
| 2015-03-25 | 1,008 | 1,012 | 972 | 981 | 352,100 | 981 |
| 2015-03-24 | 998 | 1,037 | 998 | 1,010 | 277,600 | 1,010 |
| 2015-03-23 | 1,020 | 1,026 | 988 | 1,016 | 495,300 | 1,016 |
| 2015-03-20 | 985 | 1,055 | 981 | 1,023 | 1,282,500 | 1,023 |
| 2015-03-19 | 951 | 977 | 950 | 957 | 339,600 | 957 |
| 2015-03-18 | 925 | 959 | 924 | 955 | 653,400 | 955 |
| 2015-03-17 | 929 | 933 | 921 | 926 | 234,000 | 926 |
| 2015-03-16 | 910 | 928 | 908 | 924 | 244,800 | 924 |
| 2015-03-13 | 914 | 920 | 905 | 911 | 419,800 | 911 |
| 2015-03-12 | 880 | 906 | 880 | 904 | 381,600 | 904 |
| 2015-03-11 | 862 | 912 | 862 | 877 | 495,200 | 877 |
| 2015-03-10 | 854 | 895 | 854 | 875 | 355,700 | 875 |
| 2015-03-09 | 863 | 874 | 855 | 857 | 261,200 | 857 |
| 2015-03-06 | 882 | 895 | 869 | 872 | 294,100 | 872 |
| 2015-03-05 | 902 | 910 | 879 | 884 | 275,700 | 884 |
| 2015-03-04 | 925 | 929 | 893 | 909 | 339,300 | 909 |
| 2015-03-03 | 930 | 950 | 925 | 939 | 527,300 | 939 |
| 2015-03-02 | 934 | 935 | 910 | 928 | 277,100 | 928 |
| 2015-02-27 | 919 | 935 | 913 | 929 | 333,500 | 929 |
| 2015-02-26 | 905 | 927 | 904 | 916 | 213,300 | 916 |
| 2015-02-25 | 934 | 947 | 917 | 919 | 437,400 | 919 |
| 2015-02-24 | 912 | 933 | 909 | 926 | 500,800 | 926 |
| 2015-02-23 | 889 | 917 | 888 | 909 | 604,800 | 909 |
| 2015-02-20 | 870 | 888 | 865 | 886 | 490,800 | 886 |
| 2015-02-19 | 846 | 867 | 846 | 862 | 264,200 | 862 |
| 2015-02-18 | 850 | 860 | 844 | 846 | 161,200 | 846 |
| 2015-02-17 | 836 | 858 | 835 | 853 | 181,500 | 853 |
| 2015-02-16 | 852 | 863 | 843 | 843 | 191,300 | 843 |
| 2015-02-13 | 854 | 885 | 850 | 859 | 431,900 | 859 |
| 2015-02-12 | 810 | 867 | 810 | 862 | 1,171,100 | 862 |
| 2015-02-10 | 811 | 819 | 797 | 803 | 257,300 | 803 |
| 2015-02-09 | 856 | 859 | 782 | 813 | 1,280,600 | 813 |
| 2015-02-06 | 841 | 857 | 830 | 857 | 727,100 | 857 |
| 2015-02-05 | 820 | 837 | 817 | 832 | 275,700 | 832 |
| 2015-02-04 | 810 | 828 | 800 | 823 | 214,300 | 823 |
| 2015-02-03 | 843 | 844 | 790 | 798 | 487,900 | 798 |
| 2015-02-02 | 822 | 840 | 811 | 837 | 230,700 | 837 |
| 2015-01-30 | 822 | 834 | 814 | 827 | 176,600 | 827 |
| 2015-01-29 | 812 | 818 | 811 | 814 | 149,600 | 814 |
| 2015-01-28 | 819 | 826 | 811 | 826 | 112,000 | 826 |
| 2015-01-27 | 818 | 827 | 809 | 820 | 160,600 | 820 |
| 2015-01-26 | 782 | 817 | 781 | 816 | 189,400 | 816 |
| 2015-01-23 | 789 | 798 | 783 | 788 | 144,600 | 788 |
| 2015-01-22 | 780 | 783 | 770 | 775 | 87,400 | 775 |
| 2015-01-21 | 795 | 795 | 780 | 782 | 96,000 | 782 |
| 2015-01-20 | 790 | 795 | 786 | 791 | 101,000 | 791 |
| 2015-01-19 | 805 | 809 | 787 | 794 | 118,700 | 794 |
| 2015-01-16 | 790 | 795 | 766 | 791 | 202,600 | 791 |
| 2015-01-15 | 809 | 813 | 795 | 803 | 150,400 | 803 |
| 2015-01-14 | 817 | 817 | 796 | 796 | 157,100 | 796 |
| 2015-01-13 | 801 | 827 | 796 | 821 | 257,600 | 821 |
| 2015-01-09 | 831 | 835 | 803 | 811 | 329,700 | 811 |
| 2015-01-08 | 841 | 860 | 835 | 836 | 268,300 | 836 |
| 2015-01-07 | 813 | 842 | 810 | 826 | 225,800 | 826 |
| 2015-01-06 | 837 | 849 | 818 | 823 | 253,000 | 823 |
| 2015-01-05 | 840 | 866 | 833 | 861 | 477,800 | 861 |
分割・併合履歴 ： [2000-03-28]1株→1.1株 [1990-03-27]1株→1.5株
