6941 山一電機(株) の時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	2,047	2,067	2,041	2,055	187,900	2,055
2017-12-28	2,072	2,073	2,030	2,051	268,400	2,051
2017-12-27	2,029	2,075	2,025	2,068	333,300	2,068
2017-12-26	2,000	2,027	1,990	2,019	375,100	2,019
2017-12-25	2,042	2,049	2,003	2,013	378,300	2,013
2017-12-22	2,045	2,053	2,024	2,042	301,800	2,042
2017-12-21	2,034	2,060	2,026	2,051	230,100	2,051
2017-12-20	2,027	2,044	2,013	2,034	287,800	2,034
2017-12-19	2,069	2,080	2,018	2,027	345,500	2,027
2017-12-18	2,060	2,077	2,039	2,056	428,000	2,056
2017-12-15	2,073	2,075	1,998	2,017	500,600	2,017
2017-12-14	2,000	2,040	1,993	2,028	295,700	2,028
2017-12-13	2,061	2,067	1,971	2,008	701,200	2,008
2017-12-12	2,102	2,110	2,062	2,068	238,300	2,068
2017-12-11	2,108	2,108	2,056	2,086	230,400	2,086
2017-12-08	2,070	2,099	2,064	2,096	245,300	2,096
2017-12-07	2,073	2,102	2,045	2,076	271,400	2,076
2017-12-06	2,040	2,097	2,022	2,039	387,400	2,039
2017-12-05	2,085	2,090	2,002	2,042	683,300	2,042
2017-12-04	2,176	2,177	2,088	2,116	470,000	2,116
2017-12-01	2,170	2,185	2,116	2,175	670,500	2,175
2017-11-30	2,126	2,130	2,041	2,130	905,500	2,130
2017-11-29	2,320	2,322	2,122	2,139	1,016,300	2,139
2017-11-28	2,395	2,415	2,313	2,322	524,400	2,322
2017-11-27	2,350	2,383	2,328	2,367	590,300	2,367
2017-11-24	2,312	2,312	2,247	2,257	199,200	2,257
2017-11-22	2,322	2,333	2,292	2,298	287,800	2,298
2017-11-21	2,278	2,316	2,261	2,282	366,600	2,282
2017-11-20	2,226	2,253	2,202	2,228	346,000	2,228
2017-11-17	2,269	2,269	2,186	2,224	632,800	2,224
2017-11-16	2,230	2,264	2,163	2,229	892,000	2,229
2017-11-15	2,316	2,320	2,193	2,248	675,300	2,248
2017-11-13	2,428	2,440	2,366	2,379	409,400	2,379
2017-11-10	2,495	2,578	2,473	2,474	400,800	2,474
2017-11-09	2,505	2,538	2,452	2,510	500,000	2,510
2017-11-08	2,375	2,580	2,375	2,507	853,500	2,507
2017-11-07	2,245	2,380	2,105	2,380	1,081,100	2,380
2017-11-06	2,380	2,431	2,310	2,343	357,400	2,343
2017-11-02	2,360	2,398	2,338	2,347	207,400	2,347
2017-11-01	2,333	2,364	2,309	2,343	271,800	2,343
2017-10-31	2,253	2,358	2,253	2,333	487,000	2,333
2017-10-30	2,251	2,287	2,226	2,267	548,600	2,267
2017-10-27	2,287	2,308	2,231	2,240	310,400	2,240
2017-10-26	2,180	2,285	2,180	2,275	422,000	2,275
2017-10-25	2,171	2,218	2,170	2,186	458,300	2,186
2017-10-24	2,107	2,163	2,095	2,157	362,900	2,157
2017-10-23	2,067	2,158	2,022	2,107	566,200	2,107
2017-10-20	2,018	2,039	1,998	2,032	217,100	2,032
2017-10-19	2,021	2,057	2,009	2,035	247,700	2,035
2017-10-18	2,010	2,013	1,985	2,004	212,700	2,004
2017-10-17	2,025	2,044	2,001	2,004	159,300	2,004
2017-10-16	2,024	2,047	2,007	2,022	197,100	2,022
2017-10-13	2,009	2,043	2,001	2,024	183,400	2,024
2017-10-12	2,029	2,036	1,988	2,027	270,900	2,027
2017-10-11	2,100	2,100	2,016	2,024	316,600	2,024
2017-10-10	2,034	2,083	2,009	2,082	310,400	2,082
2017-10-06	2,040	2,066	2,017	2,030	272,200	2,030
2017-10-05	2,106	2,117	2,045	2,048	299,800	2,048
2017-10-04	2,117	2,131	2,081	2,125	337,800	2,125
2017-10-03	2,100	2,117	2,083	2,117	333,500	2,117
2017-10-02	2,085	2,101	2,064	2,075	310,300	2,075
2017-09-29	2,095	2,112	2,059	2,066	360,800	2,066
2017-09-28	1,986	2,098	1,986	2,095	689,600	2,095
2017-09-27	1,980	1,980	1,929	1,957	308,900	1,957
2017-09-26	1,999	1,999	1,936	1,954	446,500	1,954
2017-09-25	1,950	2,018	1,923	2,008	505,100	2,008
2017-09-22	1,939	1,949	1,876	1,939	723,100	1,939
2017-09-21	1,963	1,969	1,929	1,944	314,200	1,944
2017-09-20	1,975	1,982	1,936	1,950	315,800	1,950
2017-09-19	1,997	2,012	1,964	1,978	276,600	1,978
2017-09-15	1,920	1,995	1,911	1,992	376,300	1,992
2017-09-14	1,921	1,950	1,894	1,916	338,900	1,916
2017-09-13	1,961	1,968	1,914	1,933	358,400	1,933
2017-09-12	1,965	1,976	1,930	1,949	303,600	1,949
2017-09-11	1,954	1,987	1,926	1,937	249,600	1,937
2017-09-08	1,927	1,975	1,891	1,928	283,800	1,928
2017-09-07	1,926	1,951	1,875	1,889	298,200	1,889
2017-09-06	1,875	1,915	1,836	1,905	374,900	1,905
2017-09-05	1,979	1,988	1,878	1,904	533,800	1,904
2017-09-04	2,031	2,038	1,935	1,969	443,400	1,969
2017-09-01	2,101	2,107	2,050	2,068	224,700	2,068
2017-08-31	2,092	2,106	2,062	2,103	221,000	2,103
2017-08-30	2,097	2,111	2,052	2,063	242,900	2,063
2017-08-29	2,010	2,087	2,004	2,086	243,400	2,086
2017-08-28	2,094	2,099	2,033	2,046	305,200	2,046
2017-08-25	2,120	2,137	2,097	2,103	172,600	2,103
2017-08-24	2,099	2,140	2,087	2,117	287,200	2,117
2017-08-23	2,120	2,133	2,077	2,092	303,800	2,092
2017-08-22	2,100	2,153	2,052	2,092	398,600	2,092
2017-08-21	2,119	2,170	2,119	2,129	448,600	2,129
2017-08-18	2,027	2,110	2,009	2,110	587,500	2,110
2017-08-17	2,010	2,088	1,991	2,088	567,200	2,088
2017-08-16	1,958	2,035	1,946	2,014	581,700	2,014
2017-08-15	1,906	1,967	1,906	1,954	633,100	1,954
2017-08-14	1,860	1,903	1,849	1,869	500,500	1,869
2017-08-10	1,962	1,975	1,888	1,895	656,000	1,895
2017-08-09	2,051	2,064	1,881	1,995	1,144,400	1,995
2017-08-08	2,155	2,195	2,101	2,114	1,014,200	2,114
2017-08-07	2,063	2,075	2,027	2,037	333,500	2,037
2017-08-04	2,038	2,065	2,023	2,037	208,800	2,037
2017-08-03	2,061	2,069	2,001	2,029	349,600	2,029
2017-08-02	2,026	2,082	2,014	2,062	349,200	2,062
2017-08-01	2,136	2,147	1,983	2,027	608,900	2,027
2017-07-31	2,146	2,170	2,116	2,153	340,100	2,153
2017-07-28	2,245	2,246	2,120	2,163	531,400	2,163
2017-07-27	2,138	2,256	2,113	2,246	639,800	2,246
2017-07-26	2,200	2,200	2,114	2,117	564,800	2,117
2017-07-25	2,206	2,223	2,162	2,210	319,400	2,210
2017-07-24	2,136	2,203	2,136	2,195	620,800	2,195
2017-07-21	2,029	2,166	2,026	2,152	1,350,200	2,152
2017-07-20	1,935	1,981	1,932	1,950	519,400	1,950
2017-07-19	1,850	1,923	1,846	1,917	589,700	1,917
2017-07-18	1,786	1,844	1,771	1,837	439,100	1,837
2017-07-14	1,772	1,809	1,770	1,780	273,700	1,780
2017-07-13	1,760	1,769	1,745	1,760	137,100	1,760
2017-07-12	1,764	1,791	1,744	1,745	225,200	1,745
2017-07-11	1,765	1,768	1,742	1,763	134,300	1,763
2017-07-10	1,765	1,779	1,744	1,758	265,200	1,758
2017-07-07	1,703	1,762	1,700	1,738	245,200	1,738
2017-07-06	1,733	1,772	1,706	1,715	254,700	1,715
2017-07-05	1,664	1,731	1,664	1,730	465,000	1,730
2017-07-04	1,744	1,752	1,645	1,665	416,700	1,665
2017-07-03	1,742	1,767	1,713	1,722	244,200	1,722
2017-06-30	1,706	1,726	1,693	1,726	293,100	1,726
2017-06-29	1,746	1,763	1,706	1,750	337,700	1,750
2017-06-28	1,830	1,830	1,713	1,727	768,800	1,727
2017-06-27	1,845	1,869	1,834	1,851	266,100	1,851
2017-06-26	1,802	1,847	1,790	1,843	250,600	1,843
2017-06-23	1,833	1,839	1,786	1,810	291,000	1,810
2017-06-22	1,857	1,910	1,824	1,833	407,800	1,833
2017-06-21	1,847	1,888	1,809	1,849	362,500	1,849
2017-06-20	1,828	1,867	1,812	1,849	455,100	1,849
2017-06-19	1,753	1,810	1,745	1,788	228,300	1,788
2017-06-16	1,783	1,798	1,747	1,762	257,400	1,762
2017-06-15	1,836	1,849	1,772	1,781	477,800	1,781
2017-06-14	1,871	1,895	1,855	1,856	288,500	1,856
2017-06-13	1,866	1,878	1,834	1,853	369,400	1,853
2017-06-12	1,930	1,947	1,862	1,879	470,700	1,879
2017-06-09	1,968	1,994	1,951	1,965	235,700	1,965
2017-06-08	1,986	2,009	1,953	1,953	364,900	1,953
2017-06-07	1,940	1,999	1,924	1,985	566,600	1,985
2017-06-06	1,932	1,966	1,924	1,931	426,300	1,931
2017-06-05	1,911	1,938	1,902	1,922	247,700	1,922
2017-06-02	1,914	1,945	1,880	1,914	418,300	1,914
2017-06-01	1,931	1,954	1,883	1,887	348,200	1,887
2017-05-31	1,904	1,941	1,892	1,930	412,100	1,930
2017-05-30	1,884	1,909	1,873	1,904	268,800	1,904
2017-05-29	1,856	1,891	1,813	1,879	373,300	1,879
2017-05-26	1,842	1,870	1,808	1,866	401,100	1,866
2017-05-25	1,870	1,874	1,830	1,866	432,200	1,866
2017-05-24	1,809	1,863	1,784	1,856	583,400	1,856
2017-05-23	1,799	1,837	1,752	1,770	717,300	1,770
2017-05-22	1,900	1,954	1,756	1,775	1,024,000	1,775
2017-05-19	1,754	1,839	1,750	1,834	842,300	1,834
2017-05-18	1,690	1,771	1,674	1,754	1,066,800	1,754
2017-05-17	1,620	1,768	1,619	1,730	1,711,500	1,730
2017-05-16	1,510	1,629	1,507	1,596	1,391,000	1,596
2017-05-15	1,485	1,486	1,445	1,485	496,800	1,485
2017-05-12	1,573	1,573	1,506	1,527	456,500	1,527
2017-05-11	1,582	1,598	1,559	1,573	427,700	1,573
2017-05-10	1,546	1,580	1,544	1,575	306,900	1,575
2017-05-09	1,557	1,567	1,528	1,534	293,000	1,534
2017-05-08	1,555	1,567	1,542	1,554	359,500	1,554
2017-05-02	1,517	1,540	1,506	1,520	488,100	1,520
2017-05-01	1,464	1,511	1,458	1,500	462,000	1,500
2017-04-28	1,460	1,469	1,446	1,449	258,100	1,449
2017-04-27	1,450	1,473	1,442	1,459	290,300	1,459
2017-04-26	1,431	1,477	1,416	1,462	455,000	1,462
2017-04-25	1,371	1,417	1,363	1,412	362,200	1,412
2017-04-24	1,391	1,399	1,357	1,364	364,900	1,364
2017-04-21	1,366	1,378	1,334	1,361	432,800	1,361
2017-04-20	1,320	1,372	1,316	1,344	424,200	1,344
2017-04-19	1,299	1,337	1,299	1,320	286,200	1,320
2017-04-18	1,325	1,352	1,297	1,314	380,000	1,314
2017-04-17	1,273	1,292	1,257	1,285	373,700	1,285
2017-04-14	1,305	1,308	1,276	1,282	316,800	1,282
2017-04-13	1,298	1,327	1,287	1,323	425,800	1,323
2017-04-12	1,375	1,386	1,325	1,345	589,200	1,345
2017-04-11	1,419	1,431	1,397	1,405	324,100	1,405
2017-04-10	1,425	1,445	1,398	1,432	319,200	1,432
2017-04-07	1,452	1,452	1,385	1,423	440,300	1,423
2017-04-06	1,461	1,468	1,382	1,431	994,200	1,431
2017-04-05	1,574	1,576	1,471	1,491	604,200	1,491
2017-04-04	1,580	1,617	1,530	1,569	664,300	1,569
2017-04-03	1,635	1,650	1,586	1,603	435,100	1,603
2017-03-31	1,663	1,694	1,643	1,647	301,100	1,647
2017-03-30	1,627	1,687	1,627	1,646	327,800	1,646
2017-03-29	1,639	1,694	1,622	1,632	394,700	1,632
2017-03-28	1,577	1,638	1,571	1,638	581,400	1,638
2017-03-27	1,550	1,575	1,539	1,554	183,100	1,554
2017-03-24	1,513	1,563	1,486	1,555	350,300	1,555
2017-03-23	1,523	1,545	1,504	1,512	197,300	1,512
2017-03-22	1,530	1,553	1,507	1,546	284,500	1,546
2017-03-21	1,580	1,589	1,547	1,564	434,100	1,564
2017-03-17	1,496	1,556	1,488	1,555	613,300	1,555
2017-03-16	1,465	1,494	1,451	1,491	239,800	1,491
2017-03-15	1,474	1,504	1,466	1,470	252,300	1,470
2017-03-14	1,469	1,481	1,462	1,475	153,800	1,475
2017-03-13	1,490	1,490	1,462	1,471	241,500	1,471
2017-03-10	1,497	1,510	1,467	1,505	206,500	1,505
2017-03-09	1,485	1,502	1,460	1,470	179,200	1,470
2017-03-08	1,490	1,503	1,466	1,488	238,400	1,488
2017-03-07	1,511	1,513	1,476	1,481	191,200	1,481
2017-03-06	1,497	1,546	1,497	1,508	429,200	1,508
2017-03-03	1,463	1,495	1,457	1,490	361,300	1,490
2017-03-02	1,501	1,505	1,442	1,452	338,900	1,452
2017-03-01	1,462	1,478	1,424	1,476	439,800	1,476
2017-02-28	1,498	1,509	1,462	1,462	286,200	1,462
2017-02-27	1,491	1,540	1,467	1,479	345,200	1,479
2017-02-24	1,451	1,519	1,441	1,499	390,200	1,499
2017-02-23	1,486	1,498	1,460	1,466	244,100	1,466
2017-02-22	1,510	1,512	1,443	1,473	383,700	1,473
2017-02-21	1,548	1,558	1,465	1,490	424,300	1,490
2017-02-20	1,520	1,553	1,499	1,543	529,300	1,543
2017-02-17	1,465	1,535	1,465	1,504	627,000	1,504
2017-02-16	1,420	1,485	1,418	1,465	510,100	1,465
2017-02-15	1,385	1,437	1,385	1,408	537,700	1,408
2017-02-14	1,392	1,420	1,363	1,366	411,100	1,366
2017-02-13	1,333	1,391	1,321	1,380	609,200	1,380
2017-02-10	1,327	1,334	1,288	1,309	338,400	1,309
2017-02-09	1,287	1,330	1,284	1,311	636,800	1,311
2017-02-08	1,206	1,297	1,205	1,287	661,700	1,287
2017-02-07	1,280	1,280	1,196	1,205	620,600	1,205
2017-02-06	1,314	1,314	1,264	1,277	560,600	1,277
2017-02-03	1,315	1,332	1,283	1,284	274,800	1,284
2017-02-02	1,304	1,344	1,284	1,288	362,300	1,288
2017-02-01	1,280	1,307	1,266	1,295	300,000	1,295
2017-01-31	1,284	1,313	1,278	1,302	283,400	1,302
2017-01-30	1,297	1,310	1,284	1,300	188,300	1,300
2017-01-27	1,330	1,332	1,296	1,301	279,700	1,301
2017-01-26	1,291	1,348	1,290	1,333	473,900	1,333
2017-01-25	1,279	1,285	1,254	1,281	357,400	1,281
2017-01-24	1,252	1,269	1,245	1,249	130,700	1,249
2017-01-23	1,261	1,289	1,257	1,259	205,500	1,259
2017-01-20	1,273	1,273	1,243	1,261	285,400	1,261
2017-01-19	1,210	1,279	1,210	1,275	531,900	1,275
2017-01-18	1,205	1,228	1,173	1,202	261,000	1,202
2017-01-17	1,205	1,254	1,199	1,211	419,600	1,211
2017-01-16	1,200	1,230	1,197	1,215	493,000	1,215
2017-01-13	1,174	1,189	1,161	1,185	230,000	1,185
2017-01-12	1,181	1,197	1,171	1,173	416,300	1,173
2017-01-11	1,169	1,187	1,166	1,177	181,500	1,177
2017-01-10	1,138	1,165	1,129	1,156	187,900	1,156
2017-01-06	1,145	1,154	1,126	1,139	323,300	1,139
2017-01-05	1,181	1,199	1,163	1,171	391,100	1,171
2017-01-04	1,167	1,189	1,154	1,177	255,300	1,177

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