6941 山一電機(株) の時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	1,120	1,143	1,113	1,137	143,000	1,137
2016-12-29	1,150	1,153	1,118	1,138	280,700	1,138
2016-12-28	1,191	1,202	1,152	1,167	297,700	1,167
2016-12-27	1,155	1,198	1,152	1,179	323,700	1,179
2016-12-26	1,128	1,158	1,119	1,151	338,700	1,151
2016-12-22	1,105	1,128	1,105	1,128	161,200	1,128
2016-12-21	1,138	1,159	1,115	1,120	207,700	1,120
2016-12-20	1,113	1,140	1,101	1,134	178,100	1,134
2016-12-19	1,141	1,149	1,116	1,121	139,000	1,121
2016-12-16	1,137	1,170	1,132	1,151	258,000	1,151
2016-12-15	1,108	1,136	1,105	1,127	261,500	1,127
2016-12-14	1,130	1,130	1,101	1,103	190,400	1,103
2016-12-13	1,131	1,132	1,087	1,111	346,900	1,111
2016-12-12	1,200	1,210	1,145	1,156	353,800	1,156
2016-12-09	1,121	1,179	1,118	1,178	587,900	1,178
2016-12-08	1,106	1,135	1,105	1,115	501,100	1,115
2016-12-07	1,085	1,109	1,083	1,105	331,900	1,105
2016-12-06	1,080	1,106	1,073	1,081	338,100	1,081
2016-12-05	1,039	1,070	1,031	1,061	263,600	1,061
2016-12-02	1,074	1,080	1,050	1,061	262,300	1,061
2016-12-01	1,100	1,123	1,089	1,091	254,000	1,091
2016-11-30	1,100	1,109	1,075	1,079	221,100	1,079
2016-11-29	1,087	1,110	1,071	1,104	257,000	1,104
2016-11-28	1,100	1,110	1,084	1,106	294,600	1,106
2016-11-25	1,090	1,134	1,080	1,097	788,100	1,097
2016-11-24	1,091	1,104	1,071	1,086	340,900	1,086
2016-11-22	1,064	1,064	1,035	1,053	387,200	1,053
2016-11-21	1,043	1,081	1,034	1,075	383,900	1,075
2016-11-18	1,075	1,094	1,000	1,010	599,700	1,010
2016-11-17	1,003	1,083	1,003	1,072	615,600	1,072
2016-11-16	980	1,015	975	1,007	521,500	1,007
2016-11-15	960	976	955	958	364,600	958
2016-11-14	911	952	911	938	526,300	938
2016-11-11	911	928	891	896	376,900	896
2016-11-10	857	899	840	891	600,200	891
2016-11-09	860	876	763	782	500,000	782
2016-11-08	879	886	851	864	378,600	864
2016-11-07	829	889	829	875	703,400	875
2016-11-04	786	807	784	802	189,700	802
2016-11-02	820	825	797	801	256,100	801
2016-11-01	835	835	824	830	145,600	830
2016-10-31	821	834	817	833	201,500	833
2016-10-28	816	827	813	823	252,200	823
2016-10-27	818	818	801	807	210,600	807
2016-10-26	817	823	816	821	148,600	821
2016-10-25	814	828	814	827	118,400	827
2016-10-24	843	844	812	817	395,000	817
2016-10-21	847	865	845	849	266,100	849
2016-10-20	833	854	830	847	150,300	847
2016-10-19	838	840	827	835	210,700	835
2016-10-17	837	844	835	841	170,500	841
2016-10-13	855	857	842	846	129,100	846
2016-10-12	838	862	838	855	223,700	855
2016-10-11	852	862	837	843	233,200	843
2016-10-07	868	878	845	850	233,700	850
2016-10-06	870	884	866	868	228,900	868
2016-10-05	856	877	856	858	237,600	858
2016-10-04	850	861	845	849	138,500	849
2016-10-03	858	864	837	841	141,100	841
2016-09-30	853	863	842	850	141,200	850
2016-09-29	833	861	827	859	367,800	859
2016-09-28	822	829	815	826	107,000	826
2016-09-27	809	814	787	812	141,200	812
2016-09-26	835	835	809	810	119,300	810
2016-09-23	831	838	821	833	178,400	833
2016-09-21	821	832	804	828	180,000	828
2016-09-20	818	825	810	812	178,400	812
2016-09-16	817	828	812	816	177,600	816
2016-09-15	810	826	805	807	169,900	807
2016-09-14	821	827	812	813	156,200	813
2016-09-13	828	830	818	825	188,200	825
2016-09-12	818	845	815	820	241,500	820
2016-09-09	812	832	810	827	256,300	827
2016-09-08	813	820	794	804	197,000	804
2016-09-07	800	822	795	812	178,900	812
2016-09-06	824	825	806	814	179,500	814
2016-09-05	834	842	816	822	226,500	822
2016-09-02	815	816	800	814	161,800	814
2016-09-01	831	841	813	818	174,800	818
2016-08-31	830	855	830	836	305,300	836
2016-08-30	805	820	803	817	164,900	817
2016-08-29	775	816	767	812	660,400	812
2016-08-26	774	781	757	758	196,900	758
2016-08-25	754	774	752	770	195,300	770
2016-08-24	754	763	740	749	99,600	749
2016-08-23	764	771	743	748	184,300	748
2016-08-22	750	776	739	773	323,600	773
2016-08-19	730	755	723	748	274,500	748
2016-08-18	734	745	721	723	161,400	723
2016-08-17	730	740	720	735	196,200	735
2016-08-16	710	734	704	728	259,400	728
2016-08-15	702	717	699	710	131,700	710
2016-08-12	720	721	680	692	348,600	692
2016-08-10	733	738	712	719	225,900	719
2016-08-09	710	738	703	738	219,300	738
2016-08-08	729	747	684	717	549,000	717
2016-08-05	757	761	725	744	464,100	744
2016-08-04	736	773	732	760	460,100	760
2016-08-03	744	751	721	723	272,000	723
2016-08-02	750	770	747	759	176,000	759
2016-08-01	758	773	757	760	220,200	760
2016-07-29	735	785	729	782	498,700	782
2016-07-28	731	754	722	736	338,100	736
2016-07-27	706	738	704	730	454,800	730
2016-07-26	736	740	686	690	590,700	690
2016-07-25	770	795	751	751	341,900	751
2016-07-22	738	785	731	773	725,200	773
2016-07-21	690	768	690	741	1,076,700	741
2016-07-20	692	692	663	670	317,400	670
2016-07-19	695	699	683	692	248,500	692
2016-07-15	685	703	683	688	368,100	688
2016-07-14	699	703	670	682	391,400	682
2016-07-13	680	697	670	691	624,400	691
2016-07-12	645	684	645	667	653,400	667
2016-07-11	623	640	615	635	402,800	635
2016-07-08	595	614	591	606	368,500	606
2016-07-07	604	625	594	595	472,200	595
2016-07-06	618	618	596	604	490,100	604
2016-07-05	645	653	621	625	561,600	625
2016-07-04	661	665	636	642	620,200	642
2016-07-01	620	664	617	657	1,056,300	657
2016-06-30	590	616	585	607	533,300	607
2016-06-29	573	593	568	584	877,300	584
2016-06-28	534	535	511	523	408,100	523
2016-06-27	551	560	530	548	441,800	548
2016-06-24	618	622	513	571	795,400	571
2016-06-23	591	607	580	607	388,800	607
2016-06-22	581	594	570	590	313,200	590
2016-06-21	590	596	567	583	219,200	583
2016-06-20	575	598	562	591	420,300	591
2016-06-17	551	566	543	566	472,100	566
2016-06-16	597	598	537	540	693,500	540
2016-06-15	582	608	581	598	206,600	598
2016-06-14	611	618	584	588	507,900	588
2016-06-13	662	662	634	634	380,700	634
2016-06-10	649	682	642	680	559,800	680
2016-06-09	651	660	639	641	219,700	641
2016-06-08	652	664	650	658	200,000	658
2016-06-07	653	662	645	654	319,000	654
2016-06-06	665	665	638	644	450,700	644
2016-06-03	679	697	676	687	429,500	687
2016-06-02	673	685	656	670	548,700	670
2016-06-01	627	705	613	687	1,251,800	687
2016-05-31	616	641	608	636	461,600	636
2016-05-30	574	620	573	616	623,300	616
2016-05-27	577	577	563	570	233,000	570
2016-05-26	573	577	568	574	223,900	574
2016-05-25	576	577	566	568	197,800	568
2016-05-24	570	570	561	564	167,500	564
2016-05-23	582	590	562	571	307,700	571
2016-05-20	555	578	549	577	396,800	577
2016-05-19	541	573	541	561	462,500	561
2016-05-18	520	547	518	535	474,100	535
2016-05-17	500	513	494	506	235,500	506
2016-05-16	516	521	490	493	700,000	493
2016-05-13	557	558	527	534	312,500	534
2016-05-12	551	560	541	557	168,100	557
2016-05-11	547	565	546	560	242,300	560
2016-05-10	526	543	519	540	185,400	540
2016-05-09	523	531	520	526	181,400	526
2016-05-06	526	533	518	523	176,500	523
2016-05-02	536	542	521	524	343,700	524
2016-04-28	578	590	560	566	296,200	566
2016-04-27	571	577	559	567	266,500	567
2016-04-26	609	609	570	574	583,300	574
2016-04-25	603	618	600	611	414,400	611
2016-04-22	584	597	581	594	197,400	594
2016-04-21	580	589	573	589	207,500	589
2016-04-20	574	574	561	568	184,800	568
2016-04-19	553	564	551	562	194,400	562
2016-04-18	536	543	533	533	222,900	533
2016-04-15	572	575	555	558	347,100	558
2016-04-14	580	598	578	582	321,200	582
2016-04-13	543	571	543	567	214,600	567
2016-04-12	515	542	511	535	312,200	535
2016-04-11	519	525	505	521	199,100	521
2016-04-08	498	529	493	523	230,300	523
2016-04-07	511	529	504	508	200,900	508
2016-04-06	496	516	493	511	323,000	511
2016-04-05	537	541	498	503	566,100	503
2016-04-04	547	558	527	532	293,100	532
2016-04-01	584	585	553	554	431,300	554
2016-03-31	583	595	582	586	308,900	586
2016-03-30	592	594	580	583	177,500	583
2016-03-29	584	592	575	591	169,600	591
2016-03-28	588	595	580	590	340,700	590
2016-03-25	598	600	572	585	669,800	585
2016-03-24	612	618	598	600	355,600	600
2016-03-23	621	630	611	616	221,900	616
2016-03-22	612	628	606	617	182,700	617
2016-03-18	606	613	590	602	367,000	602
2016-03-17	633	636	605	612	398,400	612
2016-03-16	615	633	614	628	297,500	628
2016-03-15	622	627	612	625	394,400	625
2016-03-14	634	641	621	626	392,500	626
2016-03-11	602	627	602	623	352,900	623
2016-03-10	623	630	605	612	547,400	612
2016-03-09	630	632	612	628	296,400	628
2016-03-08	655	662	622	644	392,100	644
2016-03-07	682	682	651	653	728,300	653
2016-03-04	672	681	665	675	603,300	675
2016-03-03	668	690	661	670	779,200	670
2016-03-02	662	678	651	670	685,500	670
2016-03-01	622	648	610	645	806,200	645
2016-02-29	613	643	611	627	1,082,300	627
2016-02-26	572	578	557	559	183,700	559
2016-02-25	559	574	557	563	216,200	563
2016-02-24	552	574	542	564	247,700	564
2016-02-23	582	583	554	562	370,900	562
2016-02-22	576	594	566	572	388,000	572
2016-02-19	574	584	564	576	336,500	576
2016-02-18	567	595	560	587	524,500	587
2016-02-17	557	580	527	537	441,800	537
2016-02-16	535	584	531	565	464,100	565
2016-02-15	541	547	520	536	483,600	536
2016-02-12	530	533	500	503	505,200	503
2016-02-10	591	591	551	562	809,800	562
2016-02-09	590	590	535	541	940,600	541
2016-02-08	640	650	609	618	1,167,000	618
2016-02-05	715	725	681	693	484,200	693
2016-02-04	720	738	709	731	330,900	731
2016-02-03	752	754	726	732	413,100	732
2016-02-02	795	796	777	782	375,400	782
2016-02-01	768	816	765	812	499,000	812
2016-01-29	728	760	707	749	941,600	749
2016-01-28	781	781	720	731	812,100	731
2016-01-27	787	798	767	781	273,100	781
2016-01-26	776	788	764	773	236,000	773
2016-01-25	824	827	785	798	405,500	798
2016-01-22	775	805	771	805	314,700	805
2016-01-21	750	804	732	735	463,700	735
2016-01-20	815	819	761	765	342,800	765
2016-01-19	790	826	788	811	274,400	811
2016-01-18	780	804	775	795	281,800	795
2016-01-15	847	855	812	820	320,400	820
2016-01-14	840	848	818	832	362,500	832
2016-01-13	829	874	829	870	339,100	870
2016-01-12	850	858	803	809	451,800	809
2016-01-08	859	883	851	869	334,300	869
2016-01-07	880	901	865	870	433,400	870
2016-01-06	910	914	876	886	307,100	886
2016-01-05	923	934	899	909	351,600	909
2016-01-04	948	967	931	936	279,100	936

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