1. HOME >
  2. 株価時系列 >
  3. 6941 >
  4. 2020年

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
2020-12-301,5351,5711,5171,550104,8001,550
2020-12-291,5321,5531,5021,55380,1001,553
2020-12-281,5051,5261,4961,520176,0001,520
2020-12-251,5011,5291,4901,51390,1001,513
2020-12-241,4751,5251,4751,512102,2001,512
2020-12-231,4771,4971,4691,490115,6001,490
2020-12-221,5101,5341,4691,469129,4001,469
2020-12-211,5201,5431,5161,530111,6001,530
2020-12-181,5561,5721,5311,531119,6001,531
2020-12-171,5911,6031,5531,577215,4001,577
2020-12-161,6231,6381,5881,628140,3001,628
2020-12-151,6131,6131,5751,600127,0001,600
2020-12-141,6051,6321,6051,617105,7001,617
2020-12-111,6121,6251,5951,61586,0001,615
2020-12-101,6651,6651,6151,622107,5001,622
2020-12-091,6171,6841,6171,664194,0001,664
2020-12-081,5561,6251,5441,616106,6001,616
2020-12-071,6571,6591,5601,573292,3001,573
2020-12-041,6291,6531,6041,647258,9001,647
2020-12-031,5491,6061,5401,601167,8001,601
2020-12-021,5701,5811,5441,546199,7001,546
2020-12-011,5751,5851,5451,562209,9001,562
2020-11-301,5701,5741,5081,513219,0001,513
2020-11-271,5141,5571,5001,541206,6001,541
2020-11-261,4731,5231,4721,507251,4001,507
2020-11-251,4301,4921,4291,464369,4001,464
2020-11-241,3781,4051,3771,391132,6001,391
2020-11-201,3261,3591,3181,348156,3001,348
2020-11-191,3661,3661,3081,337301,1001,337
2020-11-181,4121,4211,3721,37299,6001,372
2020-11-171,4101,4501,3901,421255,2001,421
2020-11-161,3511,4071,3431,395287,0001,395
2020-11-131,3301,3411,3101,341113,4001,341
2020-11-121,3721,3761,3311,334118,5001,334
2020-11-111,3991,3991,3621,36780,8001,367
2020-11-101,3991,4311,3521,378314,6001,378
2020-11-091,3781,3941,3351,364467,9001,364
2020-11-061,3741,4081,3641,408225,4001,408
2020-11-051,3681,3701,3501,360152,0001,360
2020-11-041,3411,3531,3301,347112,8001,347
2020-11-021,3221,3531,3191,33173,4001,331
2020-10-301,3691,3701,3241,330129,3001,330
2020-10-291,3301,3641,3171,36461,8001,364
2020-10-281,3411,3491,3271,34680,9001,346
2020-10-271,3641,3661,3241,34575,8001,345
2020-10-261,3651,3901,3651,377142,3001,377
2020-10-231,3551,3671,3341,36536,7001,365
2020-10-221,3931,4091,3551,36279,7001,362
2020-10-211,4041,4101,3701,38577,5001,385
2020-10-201,3781,4041,3771,392122,1001,392
2020-10-191,3491,3991,3491,396119,6001,396
2020-10-161,3631,3711,3501,36063,7001,360
2020-10-151,3681,3681,3281,351107,3001,351
2020-10-141,3821,4021,3671,367104,5001,367
2020-10-131,3681,3911,3631,388116,2001,388
2020-10-121,3601,3701,3451,35892,7001,358
2020-10-091,3491,3591,3301,348143,2001,348
2020-10-081,3251,3431,3121,342144,6001,342
2020-10-071,2791,3231,2791,315179,5001,315
2020-10-061,2871,2991,2771,296102,6001,296
2020-10-051,2761,2831,2591,26784,9001,267
2020-10-021,2841,2941,2501,254147,9001,254
2020-09-301,3051,3171,2831,28699,3001,286
2020-09-291,2701,3061,2681,305175,3001,305
2020-09-281,3081,3081,2601,282184,7001,282
2020-09-251,3051,3161,2961,30896,2001,308
2020-09-241,3271,3301,2771,283136,0001,283
2020-09-231,3351,3481,3121,339139,4001,339
2020-09-181,3351,3601,3261,360124,0001,360
2020-09-171,3551,3551,3261,338122,8001,338
2020-09-161,3481,3781,3371,370196,9001,370
2020-09-151,3451,3551,3231,349142,7001,349
2020-09-141,3671,3721,3391,362107,2001,362
2020-09-111,3811,3811,3401,355135,6001,355
2020-09-101,3901,4021,3671,36978,2001,369
2020-09-091,3881,4081,3841,391118,0001,391
2020-09-081,3911,4181,3861,418101,6001,418
2020-09-071,3681,3881,3581,37756,2001,377
2020-09-041,3531,3681,3411,36385,4001,363
2020-09-031,3881,4171,3831,399140,5001,399
2020-09-021,3501,3701,3371,36381,6001,363
2020-09-011,3801,3801,3361,35074,8001,350
2020-08-311,3301,3831,3301,36699,6001,366
2020-08-281,3481,3691,3061,316202,5001,316
2020-08-271,3251,3421,3211,33184,2001,331
2020-08-261,3281,3321,3161,32764,5001,327
2020-08-251,3401,3611,3231,336157,5001,336
2020-08-241,2891,3161,2691,314106,3001,314
2020-08-211,2801,2981,2701,284104,9001,284
2020-08-201,3081,3081,2451,270251,7001,270
2020-08-191,3071,3151,2771,314172,2001,314
2020-08-181,3581,3611,3061,322230,9001,322
2020-08-171,3891,4111,3671,367123,7001,367
2020-08-141,3881,4031,3741,37781,2001,377
2020-08-131,4251,4341,3831,395185,9001,395
2020-08-121,3861,4281,3821,396249,6001,396
2020-08-111,3151,3921,3151,365526,4001,365
2020-08-071,3101,3101,2691,285153,7001,285
2020-08-061,3041,3041,2761,29662,9001,296
2020-08-051,3131,3131,2811,30579,3001,305
2020-08-041,3001,3271,2941,31199,5001,311
2020-08-031,2551,2891,2551,28293,6001,282
2020-07-311,2881,3001,2351,240119,0001,240
2020-07-301,3111,3221,2991,30481,6001,304
2020-07-291,3371,3411,2811,303103,2001,303
2020-07-281,3521,3751,3371,35798,2001,357
2020-07-271,3551,3571,3141,339148,6001,339
2020-07-221,3991,4051,3801,38384,6001,383
2020-07-211,3731,4091,3731,39992,0001,399
2020-07-201,3581,3741,3521,37061,2001,370
2020-07-171,3881,4041,3611,36268,5001,362
2020-07-161,3941,3971,3741,37485,1001,374
2020-07-151,3971,4021,3711,39353,6001,393
2020-07-141,3671,3801,3561,38053,3001,380
2020-07-131,3491,3861,3481,38686,2001,386
2020-07-101,3811,3851,3461,34674,6001,346
2020-07-091,3921,4131,3721,38488,2001,384
2020-07-081,3851,3981,3681,36855,2001,368
2020-07-071,4201,4281,3891,39573,9001,395
2020-07-061,3471,4061,3471,40597,2001,405
2020-07-031,3401,3561,3321,35597,7001,355
2020-07-021,3931,3931,3261,339172,8001,339
2020-07-011,3971,4241,3681,375131,9001,375
2020-06-301,4071,4221,3941,40473,1001,404
2020-06-291,4201,4201,3881,389106,5001,389
2020-06-261,4491,4531,4331,443103,6001,443
2020-06-251,4501,4501,4221,422105,4001,422
2020-06-241,4751,4911,4651,47295,1001,472
2020-06-231,5001,5081,4411,460141,9001,460
2020-06-221,4761,4991,4611,482107,8001,482
2020-06-191,4691,4911,4621,486115,8001,486
2020-06-181,4861,4981,4471,473188,1001,473
2020-06-171,5251,5411,4971,497143,8001,497
2020-06-161,4971,5511,4831,546238,4001,546
2020-06-151,4891,5061,4371,439229,2001,439
2020-06-121,4701,5411,4681,520149,1001,520
2020-06-111,6101,6101,5661,566141,0001,566
2020-06-101,5581,6331,5581,626133,7001,626
2020-06-091,6351,6361,5751,588148,5001,588
2020-06-081,6611,6621,6251,630168,2001,630
2020-06-051,6391,6581,6161,653136,3001,653
2020-06-041,6861,6931,6321,640204,6001,640
2020-06-031,7201,7351,6681,676182,0001,676
2020-06-021,7021,7141,6811,692181,7001,692
2020-06-011,6201,7461,5971,688463,2001,688
2020-05-291,6001,6871,6001,641535,8001,641
2020-05-281,6301,6701,5721,619340,0001,619
2020-05-271,5691,6221,5241,618418,0001,618
2020-05-261,5041,5421,4801,536434,1001,536
2020-05-251,4891,4891,4461,474127,7001,474
2020-05-221,4731,4861,4371,446122,9001,446
2020-05-211,5111,5111,4731,483141,0001,483
2020-05-201,4681,5011,4681,498165,1001,498
2020-05-191,4821,4841,4451,467135,7001,467
2020-05-181,5091,5091,4271,452147,2001,452
2020-05-151,4981,5191,4771,505106,0001,505
2020-05-141,5381,5381,4671,469216,2001,469
2020-05-131,5411,5691,5251,561100,1001,561
2020-05-121,5651,6041,5391,571149,2001,571
2020-05-111,5071,5681,5071,563187,6001,563
2020-05-081,5031,5161,4771,49793,5001,497
2020-05-071,4641,4921,4521,47684,2001,476
2020-05-011,4711,4761,4451,452190,4001,452
2020-04-301,4921,5121,4701,482247,7001,482
2020-04-281,3901,4501,3831,447251,4001,447
2020-04-271,3761,3971,3701,390137,4001,390
2020-04-241,3661,3711,3271,343154,2001,343
2020-04-231,3411,3911,3411,391140,3001,391
2020-04-221,3191,3501,2911,348191,7001,348
2020-04-211,3851,3901,3321,349168,0001,349
2020-04-201,3821,4071,3581,407206,5001,407
2020-04-171,3821,3991,3561,363104,7001,363
2020-04-161,3031,3451,3031,344134,8001,344
2020-04-151,3491,3671,3161,319159,4001,319
2020-04-141,3011,3351,2881,326186,0001,326
2020-04-131,3271,3511,3081,311102,9001,311
2020-04-101,3291,3461,2851,344151,0001,344
2020-04-091,3491,3491,2991,305205,2001,305
2020-04-081,3101,3281,2631,319166,3001,319
2020-04-071,3041,3441,2701,337200,6001,337
2020-04-061,1981,2831,1731,266187,9001,266
2020-04-031,2831,2941,1851,203206,9001,203
2020-04-021,2531,2941,2341,270167,7001,270
2020-04-011,3851,4131,2961,309156,4001,309
2020-03-311,3831,4221,3601,386247,4001,386
2020-03-301,3641,4171,2941,353258,1001,353
2020-03-271,4231,4401,3681,422285,6001,422
2020-03-261,4391,4671,3551,367182,3001,367
2020-03-251,4841,4851,4031,469177,5001,469
2020-03-241,2731,3381,2561,334201,7001,334
2020-03-231,2581,2701,1581,236358,7001,236
2020-03-191,3361,3531,2071,209317,2001,209
2020-03-181,3101,4041,3101,313371,7001,313
2020-03-171,1651,3021,1611,280373,4001,280
2020-03-161,2691,3241,2201,225224,7001,225
2020-03-131,2021,2761,1791,239306,4001,239
2020-03-121,3831,4331,3351,350209,1001,350
2020-03-111,5231,5401,4301,430194,9001,430
2020-03-101,3511,5321,3011,511333,3001,511
2020-03-091,5121,5151,4111,430291,5001,430
2020-03-061,6631,6801,5751,596329,1001,596
2020-03-051,7481,7481,6761,703351,8001,703
2020-03-041,6181,6891,6031,679248,1001,679
2020-03-031,7261,7341,6381,638251,2001,638
2020-03-021,5731,6971,5711,687339,3001,687
2020-02-281,6311,6501,5721,592323,5001,592
2020-02-271,7641,7641,6881,705195,3001,705
2020-02-261,7301,7721,7121,769189,7001,769
2020-02-251,7231,7811,7111,764277,6001,764
2020-02-211,8601,8991,8431,843152,5001,843
2020-02-201,9621,9621,8521,877244,0001,877
2020-02-191,8261,8521,8011,842136,5001,842
2020-02-181,8571,8571,7921,797386,4001,797
2020-02-171,9011,9051,8671,885259,1001,885
2020-02-141,9151,9621,9131,955167,4001,955
2020-02-131,9301,9801,9261,943306,3001,943
2020-02-121,9011,9241,8871,909130,0001,909
2020-02-101,8881,9191,8831,888207,0001,888
2020-02-071,9271,9451,8981,923232,6001,923
2020-02-061,9131,9601,9021,934416,3001,934
2020-02-051,9311,9991,9161,916810,1001,916
2020-02-041,8261,9291,7941,9101,524,4001,910
2020-02-031,5801,6441,5681,626290,3001,626
2020-01-311,6251,6721,6071,648251,0001,648
2020-01-301,6761,6871,6061,626351,4001,626
2020-01-291,7701,7721,6761,702269,2001,702
2020-01-281,7301,7701,7021,743361,8001,743
2020-01-271,7991,8131,7451,770503,9001,770
2020-01-241,7601,8111,7601,802697,4001,802
2020-01-231,7351,7351,7101,710173,1001,710
2020-01-221,6881,7461,6871,746343,4001,746
2020-01-211,7021,7151,6701,698173,2001,698
2020-01-201,6921,7211,6721,715217,0001,715
2020-01-171,7011,7061,6711,681134,3001,681
2020-01-161,6951,7011,6471,678221,2001,678
2020-01-151,7391,7391,6901,720266,4001,720
2020-01-141,7251,7411,6941,729298,4001,729
2020-01-101,7091,7181,6741,694191,7001,694
2020-01-091,6891,7251,6571,712237,6001,712
2020-01-081,6841,6841,6121,651191,2001,651
2020-01-071,7021,7141,6831,687212,2001,687
2020-01-061,6721,7011,6631,691197,1001,691

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