6941 山一電機(株) の時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	1,705	1,717	1,661	1,712	179,100	1,712
2019-12-27	1,704	1,745	1,677	1,725	304,800	1,725
2019-12-26	1,628	1,686	1,628	1,682	197,000	1,682
2019-12-25	1,650	1,650	1,621	1,644	128,900	1,644
2019-12-24	1,665	1,677	1,654	1,659	53,800	1,659
2019-12-23	1,699	1,703	1,657	1,662	199,600	1,662
2019-12-20	1,685	1,685	1,654	1,676	180,800	1,676
2019-12-19	1,670	1,718	1,665	1,693	211,500	1,693
2019-12-18	1,711	1,718	1,652	1,677	184,500	1,677
2019-12-17	1,700	1,710	1,679	1,709	185,500	1,709
2019-12-16	1,722	1,722	1,687	1,695	160,300	1,695
2019-12-13	1,739	1,741	1,700	1,718	162,700	1,718
2019-12-12	1,700	1,724	1,686	1,699	182,800	1,699
2019-12-11	1,680	1,700	1,670	1,672	134,300	1,672
2019-12-10	1,689	1,700	1,671	1,688	130,000	1,688
2019-12-09	1,729	1,763	1,707	1,708	296,700	1,708
2019-12-06	1,685	1,715	1,679	1,702	363,000	1,702
2019-12-05	1,650	1,685	1,647	1,677	252,300	1,677
2019-12-04	1,591	1,641	1,591	1,630	211,400	1,630
2019-12-03	1,560	1,612	1,551	1,610	97,100	1,610
2019-12-02	1,607	1,620	1,588	1,595	96,200	1,595
2019-11-29	1,589	1,607	1,560	1,602	184,000	1,602
2019-11-28	1,615	1,615	1,562	1,571	127,500	1,571
2019-11-27	1,574	1,608	1,574	1,601	134,600	1,601
2019-11-26	1,600	1,640	1,594	1,602	262,700	1,602
2019-11-25	1,555	1,581	1,538	1,568	197,500	1,568
2019-11-22	1,530	1,560	1,516	1,536	260,700	1,536
2019-11-21	1,561	1,569	1,487	1,539	460,900	1,539
2019-11-20	1,587	1,611	1,577	1,596	227,800	1,596
2019-11-19	1,593	1,604	1,571	1,599	267,000	1,599
2019-11-18	1,620	1,650	1,610	1,633	222,900	1,633
2019-11-15	1,548	1,597	1,521	1,585	238,300	1,585
2019-11-14	1,585	1,587	1,548	1,556	165,200	1,556
2019-11-13	1,617	1,618	1,550	1,593	240,200	1,593
2019-11-12	1,576	1,618	1,569	1,617	254,800	1,617
2019-11-11	1,614	1,638	1,581	1,606	265,800	1,606
2019-11-08	1,696	1,717	1,601	1,616	555,200	1,616
2019-11-07	1,700	1,728	1,616	1,726	766,900	1,726
2019-11-06	1,620	1,759	1,583	1,667	1,068,400	1,667
2019-11-05	1,499	1,504	1,467	1,470	198,300	1,470
2019-11-01	1,448	1,474	1,420	1,459	220,000	1,459
2019-10-31	1,509	1,518	1,462	1,478	184,900	1,478
2019-10-30	1,530	1,538	1,487	1,521	191,700	1,521
2019-10-29	1,493	1,525	1,482	1,521	316,500	1,521
2019-10-28	1,478	1,496	1,468	1,489	192,600	1,489
2019-10-25	1,427	1,454	1,419	1,454	185,600	1,454
2019-10-24	1,422	1,433	1,411	1,412	121,100	1,412
2019-10-23	1,413	1,420	1,387	1,418	170,600	1,418
2019-10-21	1,401	1,414	1,388	1,412	243,800	1,412
2019-10-18	1,333	1,385	1,333	1,385	244,700	1,385
2019-10-17	1,302	1,333	1,301	1,324	137,700	1,324
2019-10-16	1,349	1,364	1,320	1,322	144,000	1,322
2019-10-15	1,357	1,373	1,329	1,332	143,900	1,332
2019-10-11	1,293	1,340	1,283	1,337	346,300	1,337
2019-10-10	1,306	1,306	1,273	1,278	264,500	1,278
2019-10-09	1,239	1,287	1,225	1,284	332,200	1,284
2019-10-08	1,217	1,249	1,214	1,241	204,700	1,241
2019-10-07	1,213	1,218	1,192	1,200	98,600	1,200
2019-10-04	1,200	1,218	1,190	1,210	107,000	1,210
2019-10-03	1,182	1,196	1,174	1,184	160,000	1,184
2019-10-02	1,226	1,227	1,200	1,212	155,200	1,212
2019-10-01	1,223	1,244	1,217	1,242	214,500	1,242
2019-09-30	1,206	1,224	1,201	1,220	254,300	1,220
2019-09-27	1,225	1,233	1,197	1,227	151,800	1,227
2019-09-26	1,223	1,245	1,217	1,229	239,300	1,229
2019-09-25	1,220	1,220	1,194	1,214	156,200	1,214
2019-09-24	1,242	1,253	1,233	1,240	124,800	1,240
2019-09-20	1,264	1,267	1,242	1,242	167,400	1,242
2019-09-19	1,277	1,283	1,235	1,241	243,900	1,241
2019-09-18	1,280	1,293	1,246	1,254	318,300	1,254
2019-09-17	1,228	1,288	1,228	1,253	293,700	1,253
2019-09-13	1,250	1,273	1,221	1,228	433,000	1,228
2019-09-12	1,217	1,263	1,204	1,237	591,800	1,237
2019-09-11	1,200	1,220	1,189	1,193	200,100	1,193
2019-09-10	1,184	1,201	1,178	1,195	176,100	1,195
2019-09-09	1,193	1,202	1,180	1,184	74,200	1,184
2019-09-06	1,196	1,220	1,190	1,203	186,000	1,203
2019-09-05	1,134	1,183	1,134	1,176	373,300	1,176
2019-09-04	1,118	1,120	1,075	1,110	160,400	1,110
2019-09-03	1,109	1,142	1,109	1,127	156,700	1,127
2019-09-02	1,105	1,111	1,092	1,106	97,000	1,106
2019-08-30	1,080	1,116	1,075	1,113	268,300	1,113
2019-08-29	1,085	1,091	1,055	1,059	115,100	1,059
2019-08-28	1,100	1,111	1,077	1,079	84,900	1,079
2019-08-27	1,094	1,118	1,077	1,099	167,500	1,099
2019-08-26	1,105	1,120	1,067	1,074	281,200	1,074
2019-08-23	1,150	1,164	1,125	1,152	119,700	1,152
2019-08-22	1,173	1,195	1,137	1,141	363,700	1,141
2019-08-21	1,145	1,188	1,139	1,177	234,000	1,177
2019-08-20	1,134	1,157	1,106	1,149	254,100	1,149
2019-08-19	1,110	1,180	1,110	1,141	305,200	1,141
2019-08-16	1,063	1,099	1,059	1,087	178,700	1,087
2019-08-15	1,028	1,068	1,021	1,066	158,700	1,066
2019-08-14	1,077	1,102	1,070	1,074	207,100	1,074
2019-08-13	1,063	1,072	1,045	1,045	189,900	1,045
2019-08-09	1,094	1,103	1,072	1,093	267,700	1,093
2019-08-08	1,083	1,101	1,059	1,076	199,200	1,076
2019-08-07	1,099	1,109	1,066	1,083	287,000	1,083
2019-08-06	997	1,120	988	1,104	736,700	1,104
2019-08-05	1,113	1,116	1,064	1,082	292,500	1,082
2019-08-02	1,160	1,160	1,112	1,135	237,300	1,135
2019-08-01	1,171	1,199	1,171	1,190	82,000	1,190
2019-07-31	1,177	1,199	1,162	1,190	235,900	1,190
2019-07-30	1,172	1,199	1,172	1,192	144,400	1,192
2019-07-29	1,199	1,204	1,150	1,160	305,000	1,160
2019-07-26	1,193	1,205	1,177	1,203	254,800	1,203
2019-07-25	1,175	1,227	1,166	1,215	386,300	1,215
2019-07-24	1,148	1,158	1,133	1,151	169,300	1,151
2019-07-23	1,108	1,163	1,105	1,142	512,200	1,142
2019-07-22	1,082	1,120	1,082	1,099	351,100	1,099
2019-07-19	1,007	1,053	1,007	1,044	226,400	1,044
2019-07-18	1,030	1,030	994	999	170,300	999
2019-07-17	1,038	1,054	1,029	1,039	125,100	1,039
2019-07-16	1,051	1,058	1,039	1,051	148,400	1,051
2019-07-12	1,064	1,067	1,043	1,051	137,000	1,051
2019-07-11	1,054	1,068	1,046	1,064	137,300	1,064
2019-07-10	1,039	1,058	1,038	1,049	121,800	1,049
2019-07-09	1,056	1,058	1,040	1,046	125,200	1,046
2019-07-08	1,044	1,063	1,038	1,061	170,400	1,061
2019-07-05	1,040	1,067	1,039	1,055	204,600	1,055
2019-07-04	1,046	1,050	1,022	1,036	251,200	1,036
2019-07-03	1,058	1,062	1,028	1,039	282,200	1,039
2019-07-02	1,065	1,078	1,052	1,068	249,800	1,068
2019-07-01	1,011	1,066	1,009	1,065	566,800	1,065
2019-06-28	950	966	940	966	135,000	966
2019-06-27	934	970	929	957	242,400	957
2019-06-26	902	937	898	912	146,200	912
2019-06-25	920	932	904	909	123,500	909
2019-06-24	939	939	914	922	174,000	922
2019-06-21	940	954	930	945	214,100	945
2019-06-20	937	944	910	927	204,900	927
2019-06-19	909	939	906	937	215,500	937
2019-06-18	891	903	874	883	149,600	883
2019-06-17	905	907	877	893	218,000	893
2019-06-14	920	931	915	920	121,000	920
2019-06-13	930	931	901	920	227,600	920
2019-06-12	941	962	935	945	130,200	945
2019-06-11	926	949	922	942	126,700	942
2019-06-10	925	932	916	929	168,800	929
2019-06-07	920	939	906	911	265,600	911
2019-06-06	933	946	915	915	193,900	915
2019-06-05	943	954	913	941	285,500	941
2019-06-04	868	898	862	898	233,600	898
2019-06-03	889	896	855	866	285,800	866
2019-05-31	917	921	892	896	146,600	896
2019-05-30	880	927	876	927	310,800	927
2019-05-29	898	905	881	886	235,000	886
2019-05-28	929	935	906	916	202,500	916
2019-05-27	926	939	911	923	162,700	923
2019-05-24	906	955	905	941	369,000	941
2019-05-23	925	939	904	930	534,700	930
2019-05-22	887	937	886	930	475,400	930
2019-05-21	905	906	840	876	828,000	876
2019-05-20	974	976	913	928	413,900	928
2019-05-17	1,066	1,069	970	976	716,900	976
2019-05-16	1,070	1,104	1,028	1,075	424,900	1,075
2019-05-15	1,061	1,094	1,046	1,090	217,600	1,090
2019-05-14	1,026	1,052	1,002	1,042	319,700	1,042
2019-05-13	1,107	1,107	1,065	1,080	232,700	1,080
2019-05-10	1,100	1,152	1,095	1,124	204,900	1,124
2019-05-09	1,120	1,124	1,094	1,101	210,000	1,101
2019-05-08	1,153	1,165	1,113	1,125	295,500	1,125
2019-05-07	1,254	1,254	1,177	1,183	195,300	1,183
2019-04-26	1,260	1,260	1,228	1,255	107,800	1,255
2019-04-25	1,245	1,281	1,219	1,277	161,600	1,277
2019-04-24	1,290	1,299	1,245	1,245	119,700	1,245
2019-04-23	1,310	1,312	1,282	1,291	159,300	1,291
2019-04-22	1,323	1,327	1,280	1,305	275,200	1,305
2019-04-19	1,277	1,343	1,274	1,343	294,500	1,343
2019-04-18	1,302	1,305	1,243	1,247	262,800	1,247
2019-04-17	1,257	1,314	1,251	1,304	333,500	1,304
2019-04-16	1,249	1,256	1,232	1,251	124,700	1,251
2019-04-15	1,229	1,263	1,229	1,263	174,900	1,263
2019-04-12	1,212	1,227	1,189	1,222	104,700	1,222
2019-04-11	1,197	1,208	1,181	1,201	163,800	1,201
2019-04-10	1,200	1,218	1,183	1,211	169,100	1,211
2019-04-09	1,206	1,226	1,203	1,219	117,300	1,219
2019-04-08	1,244	1,255	1,200	1,207	217,600	1,207
2019-04-05	1,199	1,234	1,194	1,234	263,800	1,234
2019-04-04	1,164	1,206	1,161	1,194	285,300	1,194
2019-04-03	1,104	1,156	1,104	1,146	203,100	1,146
2019-04-02	1,130	1,152	1,096	1,103	242,600	1,103
2019-04-01	1,118	1,130	1,102	1,118	129,300	1,118
2019-03-29	1,075	1,098	1,055	1,088	182,500	1,088
2019-03-28	1,080	1,081	1,054	1,060	129,600	1,060
2019-03-27	1,076	1,103	1,071	1,099	123,600	1,099
2019-03-26	1,079	1,085	1,053	1,083	147,700	1,083
2019-03-25	1,063	1,079	1,049	1,070	168,600	1,070
2019-03-22	1,080	1,131	1,080	1,106	270,600	1,106
2019-03-20	1,058	1,074	1,054	1,067	137,100	1,067
2019-03-19	1,069	1,075	1,034	1,067	201,400	1,067
2019-03-18	1,043	1,071	1,043	1,069	159,000	1,069
2019-03-15	1,030	1,054	1,022	1,028	130,800	1,028
2019-03-14	1,057	1,078	1,036	1,038	127,900	1,038
2019-03-13	1,064	1,069	1,044	1,049	83,500	1,049
2019-03-12	1,070	1,084	1,062	1,074	92,900	1,074
2019-03-11	1,051	1,065	1,032	1,044	141,800	1,044
2019-03-08	1,078	1,087	1,040	1,047	254,500	1,047
2019-03-07	1,117	1,117	1,078	1,095	224,000	1,095
2019-03-06	1,133	1,144	1,128	1,133	72,600	1,133
2019-03-05	1,141	1,155	1,117	1,137	177,600	1,137
2019-03-04	1,117	1,137	1,110	1,135	229,300	1,135
2019-03-01	1,094	1,108	1,087	1,100	160,500	1,100
2019-02-28	1,123	1,128	1,087	1,088	302,800	1,088
2019-02-27	1,143	1,148	1,109	1,115	238,100	1,115
2019-02-26	1,175	1,178	1,126	1,139	270,900	1,139
2019-02-25	1,176	1,188	1,155	1,170	206,900	1,170
2019-02-22	1,180	1,182	1,152	1,159	203,400	1,159
2019-02-21	1,202	1,214	1,178	1,187	164,400	1,187
2019-02-20	1,220	1,248	1,207	1,209	138,300	1,209
2019-02-19	1,208	1,236	1,207	1,220	77,300	1,220
2019-02-18	1,246	1,246	1,209	1,218	239,700	1,218
2019-02-15	1,232	1,238	1,194	1,207	193,900	1,207
2019-02-14	1,267	1,299	1,257	1,262	108,500	1,262
2019-02-13	1,268	1,279	1,230	1,279	260,000	1,279
2019-02-12	1,168	1,254	1,168	1,252	205,900	1,252
2019-02-08	1,278	1,280	1,162	1,168	392,300	1,168
2019-02-07	1,308	1,342	1,298	1,312	356,200	1,312
2019-02-06	1,288	1,302	1,253	1,295	276,800	1,295
2019-02-05	1,150	1,295	1,150	1,289	792,300	1,289
2019-02-04	1,222	1,229	1,179	1,228	396,900	1,228
2019-02-01	1,273	1,291	1,212	1,215	406,900	1,215
2019-01-31	1,249	1,307	1,249	1,292	242,600	1,292
2019-01-30	1,255	1,264	1,220	1,220	188,400	1,220
2019-01-29	1,270	1,274	1,221	1,251	210,500	1,251
2019-01-28	1,299	1,319	1,284	1,298	197,500	1,298
2019-01-25	1,211	1,288	1,211	1,269	470,500	1,269
2019-01-24	1,189	1,203	1,185	1,200	192,400	1,200
2019-01-23	1,166	1,195	1,149	1,189	98,700	1,189
2019-01-22	1,216	1,223	1,170	1,177	126,000	1,177
2019-01-21	1,219	1,230	1,206	1,216	111,100	1,216
2019-01-18	1,176	1,205	1,168	1,195	152,100	1,195
2019-01-17	1,185	1,212	1,173	1,175	124,900	1,175
2019-01-16	1,225	1,225	1,170	1,180	170,000	1,180
2019-01-15	1,170	1,225	1,155	1,223	136,500	1,223
2019-01-11	1,200	1,233	1,190	1,194	175,100	1,194
2019-01-10	1,187	1,206	1,182	1,192	156,300	1,192
2019-01-09	1,194	1,212	1,189	1,193	121,200	1,193
2019-01-08	1,193	1,223	1,189	1,194	200,900	1,194
2019-01-07	1,156	1,208	1,139	1,192	289,400	1,192
2019-01-04	1,113	1,115	1,056	1,083	285,800	1,083

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