6941 山一電機(株) の時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	1,535	1,571	1,517	1,550	104,800	1,550
2020-12-29	1,532	1,553	1,502	1,553	80,100	1,553
2020-12-28	1,505	1,526	1,496	1,520	176,000	1,520
2020-12-25	1,501	1,529	1,490	1,513	90,100	1,513
2020-12-24	1,475	1,525	1,475	1,512	102,200	1,512
2020-12-23	1,477	1,497	1,469	1,490	115,600	1,490
2020-12-22	1,510	1,534	1,469	1,469	129,400	1,469
2020-12-21	1,520	1,543	1,516	1,530	111,600	1,530
2020-12-18	1,556	1,572	1,531	1,531	119,600	1,531
2020-12-17	1,591	1,603	1,553	1,577	215,400	1,577
2020-12-16	1,623	1,638	1,588	1,628	140,300	1,628
2020-12-15	1,613	1,613	1,575	1,600	127,000	1,600
2020-12-14	1,605	1,632	1,605	1,617	105,700	1,617
2020-12-11	1,612	1,625	1,595	1,615	86,000	1,615
2020-12-10	1,665	1,665	1,615	1,622	107,500	1,622
2020-12-09	1,617	1,684	1,617	1,664	194,000	1,664
2020-12-08	1,556	1,625	1,544	1,616	106,600	1,616
2020-12-07	1,657	1,659	1,560	1,573	292,300	1,573
2020-12-04	1,629	1,653	1,604	1,647	258,900	1,647
2020-12-03	1,549	1,606	1,540	1,601	167,800	1,601
2020-12-02	1,570	1,581	1,544	1,546	199,700	1,546
2020-12-01	1,575	1,585	1,545	1,562	209,900	1,562
2020-11-30	1,570	1,574	1,508	1,513	219,000	1,513
2020-11-27	1,514	1,557	1,500	1,541	206,600	1,541
2020-11-26	1,473	1,523	1,472	1,507	251,400	1,507
2020-11-25	1,430	1,492	1,429	1,464	369,400	1,464
2020-11-24	1,378	1,405	1,377	1,391	132,600	1,391
2020-11-20	1,326	1,359	1,318	1,348	156,300	1,348
2020-11-19	1,366	1,366	1,308	1,337	301,100	1,337
2020-11-18	1,412	1,421	1,372	1,372	99,600	1,372
2020-11-17	1,410	1,450	1,390	1,421	255,200	1,421
2020-11-16	1,351	1,407	1,343	1,395	287,000	1,395
2020-11-13	1,330	1,341	1,310	1,341	113,400	1,341
2020-11-12	1,372	1,376	1,331	1,334	118,500	1,334
2020-11-11	1,399	1,399	1,362	1,367	80,800	1,367
2020-11-10	1,399	1,431	1,352	1,378	314,600	1,378
2020-11-09	1,378	1,394	1,335	1,364	467,900	1,364
2020-11-06	1,374	1,408	1,364	1,408	225,400	1,408
2020-11-05	1,368	1,370	1,350	1,360	152,000	1,360
2020-11-04	1,341	1,353	1,330	1,347	112,800	1,347
2020-11-02	1,322	1,353	1,319	1,331	73,400	1,331
2020-10-30	1,369	1,370	1,324	1,330	129,300	1,330
2020-10-29	1,330	1,364	1,317	1,364	61,800	1,364
2020-10-28	1,341	1,349	1,327	1,346	80,900	1,346
2020-10-27	1,364	1,366	1,324	1,345	75,800	1,345
2020-10-26	1,365	1,390	1,365	1,377	142,300	1,377
2020-10-23	1,355	1,367	1,334	1,365	36,700	1,365
2020-10-22	1,393	1,409	1,355	1,362	79,700	1,362
2020-10-21	1,404	1,410	1,370	1,385	77,500	1,385
2020-10-20	1,378	1,404	1,377	1,392	122,100	1,392
2020-10-19	1,349	1,399	1,349	1,396	119,600	1,396
2020-10-16	1,363	1,371	1,350	1,360	63,700	1,360
2020-10-15	1,368	1,368	1,328	1,351	107,300	1,351
2020-10-14	1,382	1,402	1,367	1,367	104,500	1,367
2020-10-13	1,368	1,391	1,363	1,388	116,200	1,388
2020-10-12	1,360	1,370	1,345	1,358	92,700	1,358
2020-10-09	1,349	1,359	1,330	1,348	143,200	1,348
2020-10-08	1,325	1,343	1,312	1,342	144,600	1,342
2020-10-07	1,279	1,323	1,279	1,315	179,500	1,315
2020-10-06	1,287	1,299	1,277	1,296	102,600	1,296
2020-10-05	1,276	1,283	1,259	1,267	84,900	1,267
2020-10-02	1,284	1,294	1,250	1,254	147,900	1,254
2020-09-30	1,305	1,317	1,283	1,286	99,300	1,286
2020-09-29	1,270	1,306	1,268	1,305	175,300	1,305
2020-09-28	1,308	1,308	1,260	1,282	184,700	1,282
2020-09-25	1,305	1,316	1,296	1,308	96,200	1,308
2020-09-24	1,327	1,330	1,277	1,283	136,000	1,283
2020-09-23	1,335	1,348	1,312	1,339	139,400	1,339
2020-09-18	1,335	1,360	1,326	1,360	124,000	1,360
2020-09-17	1,355	1,355	1,326	1,338	122,800	1,338
2020-09-16	1,348	1,378	1,337	1,370	196,900	1,370
2020-09-15	1,345	1,355	1,323	1,349	142,700	1,349
2020-09-14	1,367	1,372	1,339	1,362	107,200	1,362
2020-09-11	1,381	1,381	1,340	1,355	135,600	1,355
2020-09-10	1,390	1,402	1,367	1,369	78,200	1,369
2020-09-09	1,388	1,408	1,384	1,391	118,000	1,391
2020-09-08	1,391	1,418	1,386	1,418	101,600	1,418
2020-09-07	1,368	1,388	1,358	1,377	56,200	1,377
2020-09-04	1,353	1,368	1,341	1,363	85,400	1,363
2020-09-03	1,388	1,417	1,383	1,399	140,500	1,399
2020-09-02	1,350	1,370	1,337	1,363	81,600	1,363
2020-09-01	1,380	1,380	1,336	1,350	74,800	1,350
2020-08-31	1,330	1,383	1,330	1,366	99,600	1,366
2020-08-28	1,348	1,369	1,306	1,316	202,500	1,316
2020-08-27	1,325	1,342	1,321	1,331	84,200	1,331
2020-08-26	1,328	1,332	1,316	1,327	64,500	1,327
2020-08-25	1,340	1,361	1,323	1,336	157,500	1,336
2020-08-24	1,289	1,316	1,269	1,314	106,300	1,314
2020-08-21	1,280	1,298	1,270	1,284	104,900	1,284
2020-08-20	1,308	1,308	1,245	1,270	251,700	1,270
2020-08-19	1,307	1,315	1,277	1,314	172,200	1,314
2020-08-18	1,358	1,361	1,306	1,322	230,900	1,322
2020-08-17	1,389	1,411	1,367	1,367	123,700	1,367
2020-08-14	1,388	1,403	1,374	1,377	81,200	1,377
2020-08-13	1,425	1,434	1,383	1,395	185,900	1,395
2020-08-12	1,386	1,428	1,382	1,396	249,600	1,396
2020-08-11	1,315	1,392	1,315	1,365	526,400	1,365
2020-08-07	1,310	1,310	1,269	1,285	153,700	1,285
2020-08-06	1,304	1,304	1,276	1,296	62,900	1,296
2020-08-05	1,313	1,313	1,281	1,305	79,300	1,305
2020-08-04	1,300	1,327	1,294	1,311	99,500	1,311
2020-08-03	1,255	1,289	1,255	1,282	93,600	1,282
2020-07-31	1,288	1,300	1,235	1,240	119,000	1,240
2020-07-30	1,311	1,322	1,299	1,304	81,600	1,304
2020-07-29	1,337	1,341	1,281	1,303	103,200	1,303
2020-07-28	1,352	1,375	1,337	1,357	98,200	1,357
2020-07-27	1,355	1,357	1,314	1,339	148,600	1,339
2020-07-22	1,399	1,405	1,380	1,383	84,600	1,383
2020-07-21	1,373	1,409	1,373	1,399	92,000	1,399
2020-07-20	1,358	1,374	1,352	1,370	61,200	1,370
2020-07-17	1,388	1,404	1,361	1,362	68,500	1,362
2020-07-16	1,394	1,397	1,374	1,374	85,100	1,374
2020-07-15	1,397	1,402	1,371	1,393	53,600	1,393
2020-07-14	1,367	1,380	1,356	1,380	53,300	1,380
2020-07-13	1,349	1,386	1,348	1,386	86,200	1,386
2020-07-10	1,381	1,385	1,346	1,346	74,600	1,346
2020-07-09	1,392	1,413	1,372	1,384	88,200	1,384
2020-07-08	1,385	1,398	1,368	1,368	55,200	1,368
2020-07-07	1,420	1,428	1,389	1,395	73,900	1,395
2020-07-06	1,347	1,406	1,347	1,405	97,200	1,405
2020-07-03	1,340	1,356	1,332	1,355	97,700	1,355
2020-07-02	1,393	1,393	1,326	1,339	172,800	1,339
2020-07-01	1,397	1,424	1,368	1,375	131,900	1,375
2020-06-30	1,407	1,422	1,394	1,404	73,100	1,404
2020-06-29	1,420	1,420	1,388	1,389	106,500	1,389
2020-06-26	1,449	1,453	1,433	1,443	103,600	1,443
2020-06-25	1,450	1,450	1,422	1,422	105,400	1,422
2020-06-24	1,475	1,491	1,465	1,472	95,100	1,472
2020-06-23	1,500	1,508	1,441	1,460	141,900	1,460
2020-06-22	1,476	1,499	1,461	1,482	107,800	1,482
2020-06-19	1,469	1,491	1,462	1,486	115,800	1,486
2020-06-18	1,486	1,498	1,447	1,473	188,100	1,473
2020-06-17	1,525	1,541	1,497	1,497	143,800	1,497
2020-06-16	1,497	1,551	1,483	1,546	238,400	1,546
2020-06-15	1,489	1,506	1,437	1,439	229,200	1,439
2020-06-12	1,470	1,541	1,468	1,520	149,100	1,520
2020-06-11	1,610	1,610	1,566	1,566	141,000	1,566
2020-06-10	1,558	1,633	1,558	1,626	133,700	1,626
2020-06-09	1,635	1,636	1,575	1,588	148,500	1,588
2020-06-08	1,661	1,662	1,625	1,630	168,200	1,630
2020-06-05	1,639	1,658	1,616	1,653	136,300	1,653
2020-06-04	1,686	1,693	1,632	1,640	204,600	1,640
2020-06-03	1,720	1,735	1,668	1,676	182,000	1,676
2020-06-02	1,702	1,714	1,681	1,692	181,700	1,692
2020-06-01	1,620	1,746	1,597	1,688	463,200	1,688
2020-05-29	1,600	1,687	1,600	1,641	535,800	1,641
2020-05-28	1,630	1,670	1,572	1,619	340,000	1,619
2020-05-27	1,569	1,622	1,524	1,618	418,000	1,618
2020-05-26	1,504	1,542	1,480	1,536	434,100	1,536
2020-05-25	1,489	1,489	1,446	1,474	127,700	1,474
2020-05-22	1,473	1,486	1,437	1,446	122,900	1,446
2020-05-21	1,511	1,511	1,473	1,483	141,000	1,483
2020-05-20	1,468	1,501	1,468	1,498	165,100	1,498
2020-05-19	1,482	1,484	1,445	1,467	135,700	1,467
2020-05-18	1,509	1,509	1,427	1,452	147,200	1,452
2020-05-15	1,498	1,519	1,477	1,505	106,000	1,505
2020-05-14	1,538	1,538	1,467	1,469	216,200	1,469
2020-05-13	1,541	1,569	1,525	1,561	100,100	1,561
2020-05-12	1,565	1,604	1,539	1,571	149,200	1,571
2020-05-11	1,507	1,568	1,507	1,563	187,600	1,563
2020-05-08	1,503	1,516	1,477	1,497	93,500	1,497
2020-05-07	1,464	1,492	1,452	1,476	84,200	1,476
2020-05-01	1,471	1,476	1,445	1,452	190,400	1,452
2020-04-30	1,492	1,512	1,470	1,482	247,700	1,482
2020-04-28	1,390	1,450	1,383	1,447	251,400	1,447
2020-04-27	1,376	1,397	1,370	1,390	137,400	1,390
2020-04-24	1,366	1,371	1,327	1,343	154,200	1,343
2020-04-23	1,341	1,391	1,341	1,391	140,300	1,391
2020-04-22	1,319	1,350	1,291	1,348	191,700	1,348
2020-04-21	1,385	1,390	1,332	1,349	168,000	1,349
2020-04-20	1,382	1,407	1,358	1,407	206,500	1,407
2020-04-17	1,382	1,399	1,356	1,363	104,700	1,363
2020-04-16	1,303	1,345	1,303	1,344	134,800	1,344
2020-04-15	1,349	1,367	1,316	1,319	159,400	1,319
2020-04-14	1,301	1,335	1,288	1,326	186,000	1,326
2020-04-13	1,327	1,351	1,308	1,311	102,900	1,311
2020-04-10	1,329	1,346	1,285	1,344	151,000	1,344
2020-04-09	1,349	1,349	1,299	1,305	205,200	1,305
2020-04-08	1,310	1,328	1,263	1,319	166,300	1,319
2020-04-07	1,304	1,344	1,270	1,337	200,600	1,337
2020-04-06	1,198	1,283	1,173	1,266	187,900	1,266
2020-04-03	1,283	1,294	1,185	1,203	206,900	1,203
2020-04-02	1,253	1,294	1,234	1,270	167,700	1,270
2020-04-01	1,385	1,413	1,296	1,309	156,400	1,309
2020-03-31	1,383	1,422	1,360	1,386	247,400	1,386
2020-03-30	1,364	1,417	1,294	1,353	258,100	1,353
2020-03-27	1,423	1,440	1,368	1,422	285,600	1,422
2020-03-26	1,439	1,467	1,355	1,367	182,300	1,367
2020-03-25	1,484	1,485	1,403	1,469	177,500	1,469
2020-03-24	1,273	1,338	1,256	1,334	201,700	1,334
2020-03-23	1,258	1,270	1,158	1,236	358,700	1,236
2020-03-19	1,336	1,353	1,207	1,209	317,200	1,209
2020-03-18	1,310	1,404	1,310	1,313	371,700	1,313
2020-03-17	1,165	1,302	1,161	1,280	373,400	1,280
2020-03-16	1,269	1,324	1,220	1,225	224,700	1,225
2020-03-13	1,202	1,276	1,179	1,239	306,400	1,239
2020-03-12	1,383	1,433	1,335	1,350	209,100	1,350
2020-03-11	1,523	1,540	1,430	1,430	194,900	1,430
2020-03-10	1,351	1,532	1,301	1,511	333,300	1,511
2020-03-09	1,512	1,515	1,411	1,430	291,500	1,430
2020-03-06	1,663	1,680	1,575	1,596	329,100	1,596
2020-03-05	1,748	1,748	1,676	1,703	351,800	1,703
2020-03-04	1,618	1,689	1,603	1,679	248,100	1,679
2020-03-03	1,726	1,734	1,638	1,638	251,200	1,638
2020-03-02	1,573	1,697	1,571	1,687	339,300	1,687
2020-02-28	1,631	1,650	1,572	1,592	323,500	1,592
2020-02-27	1,764	1,764	1,688	1,705	195,300	1,705
2020-02-26	1,730	1,772	1,712	1,769	189,700	1,769
2020-02-25	1,723	1,781	1,711	1,764	277,600	1,764
2020-02-21	1,860	1,899	1,843	1,843	152,500	1,843
2020-02-20	1,962	1,962	1,852	1,877	244,000	1,877
2020-02-19	1,826	1,852	1,801	1,842	136,500	1,842
2020-02-18	1,857	1,857	1,792	1,797	386,400	1,797
2020-02-17	1,901	1,905	1,867	1,885	259,100	1,885
2020-02-14	1,915	1,962	1,913	1,955	167,400	1,955
2020-02-13	1,930	1,980	1,926	1,943	306,300	1,943
2020-02-12	1,901	1,924	1,887	1,909	130,000	1,909
2020-02-10	1,888	1,919	1,883	1,888	207,000	1,888
2020-02-07	1,927	1,945	1,898	1,923	232,600	1,923
2020-02-06	1,913	1,960	1,902	1,934	416,300	1,934
2020-02-05	1,931	1,999	1,916	1,916	810,100	1,916
2020-02-04	1,826	1,929	1,794	1,910	1,524,400	1,910
2020-02-03	1,580	1,644	1,568	1,626	290,300	1,626
2020-01-31	1,625	1,672	1,607	1,648	251,000	1,648
2020-01-30	1,676	1,687	1,606	1,626	351,400	1,626
2020-01-29	1,770	1,772	1,676	1,702	269,200	1,702
2020-01-28	1,730	1,770	1,702	1,743	361,800	1,743
2020-01-27	1,799	1,813	1,745	1,770	503,900	1,770
2020-01-24	1,760	1,811	1,760	1,802	697,400	1,802
2020-01-23	1,735	1,735	1,710	1,710	173,100	1,710
2020-01-22	1,688	1,746	1,687	1,746	343,400	1,746
2020-01-21	1,702	1,715	1,670	1,698	173,200	1,698
2020-01-20	1,692	1,721	1,672	1,715	217,000	1,715
2020-01-17	1,701	1,706	1,671	1,681	134,300	1,681
2020-01-16	1,695	1,701	1,647	1,678	221,200	1,678
2020-01-15	1,739	1,739	1,690	1,720	266,400	1,720
2020-01-14	1,725	1,741	1,694	1,729	298,400	1,729
2020-01-10	1,709	1,718	1,674	1,694	191,700	1,694
2020-01-09	1,689	1,725	1,657	1,712	237,600	1,712
2020-01-08	1,684	1,684	1,612	1,651	191,200	1,651
2020-01-07	1,702	1,714	1,683	1,687	212,200	1,687
2020-01-06	1,672	1,701	1,663	1,691	197,100	1,691

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