6941 山一電機(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	2,332	2,342	2,310	2,326	59,700	2,326
2021-12-29	2,359	2,365	2,323	2,357	83,200	2,357
2021-12-28	2,369	2,370	2,337	2,370	139,700	2,370
2021-12-27	2,365	2,377	2,333	2,336	97,800	2,336
2021-12-24	2,338	2,361	2,323	2,355	135,300	2,355
2021-12-23	2,321	2,330	2,294	2,307	122,900	2,307
2021-12-22	2,245	2,299	2,245	2,295	177,500	2,295
2021-12-21	2,222	2,267	2,208	2,245	154,300	2,245
2021-12-20	2,241	2,255	2,173	2,173	118,500	2,173
2021-12-17	2,235	2,282	2,222	2,260	133,400	2,260
2021-12-16	2,280	2,308	2,280	2,298	165,100	2,298
2021-12-15	2,269	2,276	2,208	2,221	133,000	2,221
2021-12-14	2,321	2,323	2,226	2,259	286,600	2,259
2021-12-13	2,330	2,360	2,318	2,345	153,000	2,345
2021-12-10	2,305	2,342	2,300	2,316	156,400	2,316
2021-12-09	2,328	2,331	2,289	2,322	134,000	2,322
2021-12-08	2,340	2,364	2,320	2,335	251,800	2,335
2021-12-07	2,216	2,268	2,197	2,267	261,500	2,267
2021-12-06	2,198	2,233	2,178	2,217	170,100	2,217
2021-12-03	2,204	2,217	2,131	2,217	202,800	2,217
2021-12-02	2,201	2,279	2,201	2,206	237,100	2,206
2021-12-01	2,306	2,306	2,228	2,260	186,800	2,260
2021-11-30	2,358	2,362	2,302	2,305	258,000	2,305
2021-11-29	2,262	2,381	2,241	2,291	265,700	2,291
2021-11-26	2,280	2,345	2,258	2,309	306,200	2,309
2021-11-25	2,350	2,373	2,304	2,304	198,900	2,304
2021-11-24	2,364	2,379	2,300	2,326	319,800	2,326
2021-11-22	2,339	2,400	2,323	2,380	362,200	2,380
2021-11-19	2,221	2,343	2,200	2,336	313,500	2,336
2021-11-18	2,231	2,261	2,196	2,238	205,800	2,238
2021-11-17	2,283	2,306	2,238	2,243	334,400	2,243
2021-11-16	2,160	2,230	2,142	2,216	437,700	2,216
2021-11-15	2,169	2,172	2,102	2,124	268,900	2,124
2021-11-12	2,035	2,108	2,035	2,084	217,400	2,084
2021-11-11	2,020	2,032	1,993	2,015	178,800	2,015
2021-11-10	1,991	2,064	1,991	2,050	304,900	2,050
2021-11-09	2,045	2,090	1,987	1,991	458,800	1,991
2021-11-08	2,081	2,138	2,009	2,033	1,183,500	2,033
2021-11-05	1,820	1,829	1,775	1,791	145,300	1,791
2021-11-04	1,788	1,838	1,784	1,802	308,600	1,802
2021-11-02	1,756	1,784	1,750	1,763	103,900	1,763
2021-11-01	1,767	1,767	1,748	1,758	61,100	1,758
2021-10-29	1,720	1,762	1,719	1,744	154,900	1,744
2021-10-28	1,676	1,732	1,675	1,719	272,700	1,719
2021-10-27	1,676	1,686	1,659	1,682	53,400	1,682
2021-10-26	1,647	1,680	1,647	1,675	48,300	1,675
2021-10-25	1,621	1,647	1,621	1,639	43,400	1,639
2021-10-22	1,637	1,669	1,623	1,647	61,100	1,647
2021-10-21	1,680	1,689	1,644	1,644	122,100	1,644
2021-10-20	1,717	1,718	1,684	1,689	99,300	1,689
2021-10-19	1,701	1,722	1,699	1,704	67,100	1,704
2021-10-18	1,682	1,717	1,671	1,699	199,200	1,699
2021-10-15	1,618	1,686	1,618	1,682	153,700	1,682
2021-10-14	1,562	1,581	1,558	1,579	52,500	1,579
2021-10-13	1,597	1,601	1,551	1,553	202,900	1,553
2021-10-12	1,610	1,620	1,591	1,606	101,500	1,606
2021-10-11	1,591	1,612	1,572	1,593	102,800	1,593
2021-10-08	1,551	1,572	1,544	1,558	101,200	1,558
2021-10-07	1,530	1,559	1,515	1,515	98,100	1,515
2021-10-06	1,573	1,593	1,518	1,522	111,500	1,522
2021-10-05	1,556	1,568	1,513	1,550	166,500	1,550
2021-10-04	1,638	1,638	1,565	1,568	116,400	1,568
2021-10-01	1,650	1,650	1,612	1,620	116,100	1,620
2021-09-30	1,700	1,701	1,654	1,660	102,500	1,660
2021-09-29	1,717	1,718	1,675	1,700	127,600	1,700
2021-09-28	1,761	1,767	1,727	1,754	143,300	1,754
2021-09-27	1,730	1,741	1,715	1,715	55,300	1,715
2021-09-24	1,745	1,761	1,724	1,725	111,500	1,725
2021-09-22	1,689	1,706	1,675	1,687	97,100	1,687
2021-09-21	1,685	1,709	1,670	1,689	158,000	1,689
2021-09-17	1,739	1,768	1,733	1,764	109,600	1,764
2021-09-16	1,795	1,797	1,717	1,735	114,600	1,735
2021-09-15	1,781	1,811	1,776	1,787	140,000	1,787
2021-09-14	1,748	1,786	1,747	1,785	208,500	1,785
2021-09-13	1,695	1,748	1,691	1,733	206,000	1,733
2021-09-10	1,664	1,692	1,664	1,692	81,900	1,692
2021-09-09	1,689	1,704	1,661	1,665	94,700	1,665
2021-09-08	1,687	1,699	1,679	1,689	63,400	1,689
2021-09-07	1,731	1,759	1,684	1,691	172,600	1,691
2021-09-06	1,700	1,733	1,692	1,718	220,100	1,718
2021-09-03	1,635	1,665	1,631	1,661	117,300	1,661
2021-09-02	1,659	1,671	1,642	1,648	47,800	1,648
2021-09-01	1,648	1,672	1,648	1,657	104,600	1,657
2021-08-31	1,637	1,663	1,628	1,654	104,700	1,654
2021-08-30	1,664	1,664	1,619	1,639	103,900	1,639
2021-08-27	1,636	1,668	1,616	1,628	296,800	1,628
2021-08-26	1,554	1,572	1,549	1,556	53,800	1,556
2021-08-25	1,567	1,582	1,524	1,545	81,800	1,545
2021-08-24	1,540	1,583	1,537	1,565	200,900	1,565
2021-08-23	1,528	1,529	1,497	1,505	245,200	1,505
2021-08-20	1,551	1,561	1,510	1,515	143,700	1,515
2021-08-19	1,603	1,603	1,550	1,552	132,700	1,552
2021-08-18	1,628	1,628	1,597	1,625	67,400	1,625
2021-08-17	1,683	1,683	1,621	1,621	113,100	1,621
2021-08-16	1,713	1,713	1,640	1,646	219,000	1,646
2021-08-13	1,765	1,766	1,738	1,738	75,800	1,738
2021-08-12	1,729	1,769	1,724	1,749	130,700	1,749
2021-08-11	1,748	1,759	1,726	1,748	131,600	1,748
2021-08-10	1,702	1,755	1,679	1,748	317,200	1,748
2021-08-06	1,680	1,680	1,658	1,659	72,900	1,659
2021-08-05	1,669	1,693	1,658	1,658	79,200	1,658
2021-08-04	1,659	1,670	1,651	1,656	105,000	1,656
2021-08-03	1,627	1,664	1,627	1,653	99,600	1,653
2021-08-02	1,624	1,648	1,621	1,635	104,600	1,635
2021-07-30	1,620	1,635	1,614	1,621	82,300	1,621
2021-07-29	1,613	1,625	1,604	1,625	86,500	1,625
2021-07-28	1,625	1,626	1,587	1,594	115,700	1,594
2021-07-27	1,656	1,656	1,628	1,637	80,200	1,637
2021-07-26	1,628	1,646	1,625	1,640	80,800	1,640
2021-07-21	1,604	1,612	1,587	1,598	76,300	1,598
2021-07-20	1,605	1,613	1,569	1,577	136,800	1,577
2021-07-19	1,615	1,616	1,580	1,607	79,400	1,607
2021-07-16	1,629	1,639	1,624	1,630	67,500	1,630
2021-07-15	1,640	1,669	1,639	1,652	97,800	1,652
2021-07-14	1,625	1,651	1,615	1,650	95,100	1,650
2021-07-13	1,635	1,649	1,625	1,640	81,600	1,640
2021-07-12	1,630	1,636	1,622	1,630	42,600	1,630
2021-07-09	1,590	1,606	1,581	1,603	121,800	1,603
2021-07-08	1,621	1,639	1,620	1,624	70,100	1,624
2021-07-07	1,610	1,642	1,610	1,628	107,600	1,628
2021-07-06	1,634	1,644	1,620	1,623	81,400	1,623
2021-07-05	1,616	1,636	1,616	1,619	100,100	1,619
2021-07-02	1,637	1,642	1,610	1,618	179,400	1,618
2021-07-01	1,665	1,665	1,629	1,634	115,000	1,634
2021-06-30	1,670	1,689	1,656	1,662	137,500	1,662
2021-06-29	1,670	1,670	1,631	1,654	110,700	1,654
2021-06-28	1,700	1,706	1,677	1,680	108,800	1,680
2021-06-25	1,698	1,711	1,686	1,708	103,300	1,708
2021-06-24	1,680	1,716	1,671	1,698	102,600	1,698
2021-06-23	1,680	1,695	1,673	1,685	76,500	1,685
2021-06-22	1,696	1,700	1,668	1,684	127,600	1,684
2021-06-21	1,684	1,695	1,667	1,673	123,600	1,673
2021-06-18	1,750	1,758	1,711	1,711	138,700	1,711
2021-06-17	1,746	1,760	1,733	1,754	118,000	1,754
2021-06-16	1,729	1,747	1,724	1,746	103,000	1,746
2021-06-15	1,718	1,746	1,708	1,733	130,400	1,733
2021-06-14	1,725	1,730	1,706	1,707	95,000	1,707
2021-06-11	1,738	1,759	1,723	1,730	167,900	1,730
2021-06-10	1,717	1,738	1,713	1,729	170,700	1,729
2021-06-09	1,726	1,737	1,717	1,725	163,200	1,725
2021-06-08	1,714	1,735	1,704	1,723	137,000	1,723
2021-06-07	1,720	1,733	1,703	1,727	139,100	1,727
2021-06-04	1,678	1,707	1,670	1,703	148,300	1,703
2021-06-03	1,683	1,709	1,677	1,678	167,200	1,678
2021-06-02	1,680	1,709	1,673	1,676	221,500	1,676
2021-06-01	1,670	1,682	1,643	1,672	199,800	1,672
2021-05-31	1,660	1,698	1,660	1,670	419,500	1,670
2021-05-28	1,616	1,628	1,607	1,620	120,000	1,620
2021-05-27	1,620	1,624	1,601	1,601	85,800	1,601
2021-05-26	1,579	1,616	1,573	1,612	102,900	1,612
2021-05-25	1,589	1,607	1,572	1,579	104,700	1,579
2021-05-24	1,550	1,577	1,541	1,569	106,400	1,569
2021-05-21	1,544	1,560	1,523	1,532	161,300	1,532
2021-05-20	1,499	1,561	1,497	1,549	115,200	1,549
2021-05-19	1,518	1,533	1,501	1,513	207,700	1,513
2021-05-18	1,549	1,561	1,528	1,543	175,400	1,543
2021-05-17	1,529	1,578	1,522	1,568	224,100	1,568
2021-05-14	1,510	1,519	1,496	1,510	110,900	1,510
2021-05-13	1,470	1,488	1,454	1,460	224,800	1,460
2021-05-12	1,540	1,556	1,487	1,502	145,400	1,502
2021-05-11	1,565	1,572	1,537	1,546	97,600	1,546
2021-05-10	1,589	1,606	1,581	1,590	78,600	1,590
2021-05-07	1,564	1,598	1,552	1,590	151,200	1,590
2021-05-06	1,624	1,624	1,547	1,564	506,200	1,564
2021-04-30	1,624	1,638	1,621	1,622	272,900	1,622
2021-04-28	1,611	1,648	1,599	1,636	247,600	1,636
2021-04-27	1,589	1,613	1,580	1,606	168,700	1,606
2021-04-26	1,597	1,608	1,582	1,587	82,500	1,587
2021-04-23	1,579	1,595	1,566	1,575	106,600	1,575
2021-04-22	1,590	1,617	1,584	1,612	113,400	1,612
2021-04-21	1,608	1,614	1,550	1,556	157,400	1,556
2021-04-20	1,645	1,656	1,630	1,643	171,300	1,643
2021-04-19	1,620	1,647	1,607	1,637	133,800	1,637
2021-04-16	1,592	1,616	1,579	1,605	191,600	1,605
2021-04-15	1,578	1,598	1,573	1,591	111,800	1,591
2021-04-14	1,555	1,579	1,542	1,576	90,600	1,576
2021-04-13	1,530	1,553	1,521	1,547	77,200	1,547
2021-04-12	1,503	1,540	1,503	1,534	100,900	1,534
2021-04-09	1,530	1,538	1,514	1,518	71,500	1,518
2021-04-08	1,566	1,566	1,525	1,528	80,500	1,528
2021-04-07	1,546	1,573	1,532	1,573	108,400	1,573
2021-04-06	1,584	1,595	1,545	1,547	263,900	1,547
2021-04-05	1,586	1,610	1,582	1,591	227,100	1,591
2021-04-02	1,496	1,550	1,490	1,546	215,700	1,546
2021-04-01	1,498	1,516	1,481	1,484	176,700	1,484
2021-03-31	1,497	1,518	1,481	1,498	139,400	1,498
2021-03-30	1,479	1,505	1,475	1,504	96,600	1,504
2021-03-29	1,513	1,515	1,488	1,502	163,500	1,502
2021-03-26	1,505	1,517	1,481	1,483	262,400	1,483
2021-03-25	1,443	1,498	1,420	1,476	420,700	1,476
2021-03-24	1,418	1,427	1,399	1,413	239,800	1,413
2021-03-23	1,459	1,462	1,423	1,425	140,500	1,425
2021-03-22	1,454	1,456	1,436	1,445	111,800	1,445
2021-03-19	1,448	1,458	1,431	1,454	144,600	1,454
2021-03-18	1,446	1,464	1,440	1,458	154,200	1,458
2021-03-17	1,436	1,447	1,424	1,440	109,800	1,440
2021-03-16	1,419	1,435	1,410	1,429	152,000	1,429
2021-03-15	1,420	1,424	1,398	1,413	219,400	1,413
2021-03-12	1,420	1,454	1,412	1,440	187,700	1,440
2021-03-11	1,390	1,405	1,378	1,402	85,200	1,402
2021-03-10	1,410	1,422	1,388	1,390	96,200	1,390
2021-03-09	1,374	1,391	1,355	1,379	164,900	1,379
2021-03-08	1,429	1,429	1,382	1,386	102,800	1,386
2021-03-05	1,383	1,402	1,344	1,401	118,700	1,401
2021-03-04	1,377	1,393	1,366	1,393	100,600	1,393
2021-03-03	1,409	1,424	1,402	1,402	96,600	1,402
2021-03-02	1,433	1,437	1,397	1,404	97,800	1,404
2021-03-01	1,396	1,428	1,395	1,418	196,200	1,418
2021-02-26	1,399	1,417	1,374	1,395	204,700	1,395
2021-02-25	1,442	1,443	1,413	1,422	187,900	1,422
2021-02-24	1,467	1,467	1,402	1,412	272,100	1,412
2021-02-22	1,474	1,488	1,455	1,480	208,700	1,480
2021-02-19	1,432	1,451	1,421	1,446	194,700	1,446
2021-02-18	1,483	1,487	1,438	1,440	230,300	1,440
2021-02-17	1,469	1,503	1,465	1,501	223,000	1,501
2021-02-16	1,504	1,512	1,477	1,480	271,200	1,480
2021-02-15	1,501	1,510	1,490	1,495	276,900	1,495
2021-02-12	1,500	1,515	1,489	1,514	275,400	1,514
2021-02-10	1,505	1,512	1,476	1,481	466,500	1,481
2021-02-09	1,550	1,571	1,515	1,539	510,100	1,539
2021-02-08	1,520	1,606	1,510	1,572	590,700	1,572
2021-02-05	1,675	1,686	1,662	1,686	180,100	1,686
2021-02-04	1,691	1,696	1,658	1,675	250,600	1,675
2021-02-03	1,760	1,760	1,701	1,717	140,300	1,717
2021-02-02	1,750	1,765	1,719	1,742	144,600	1,742
2021-02-01	1,693	1,724	1,646	1,715	211,600	1,715
2021-01-29	1,715	1,750	1,645	1,653	164,500	1,653
2021-01-28	1,667	1,705	1,645	1,675	215,800	1,675
2021-01-27	1,735	1,741	1,702	1,706	129,400	1,706
2021-01-26	1,734	1,743	1,710	1,737	147,700	1,737
2021-01-25	1,725	1,745	1,713	1,737	236,500	1,737
2021-01-22	1,765	1,765	1,740	1,742	217,700	1,742
2021-01-21	1,790	1,814	1,778	1,794	255,500	1,794
2021-01-20	1,758	1,785	1,720	1,784	275,500	1,784
2021-01-19	1,750	1,760	1,718	1,745	223,700	1,745
2021-01-18	1,700	1,748	1,674	1,745	291,400	1,745
2021-01-15	1,695	1,724	1,659	1,720	290,900	1,720
2021-01-14	1,685	1,732	1,653	1,691	382,400	1,691
2021-01-13	1,650	1,687	1,636	1,671	334,400	1,671
2021-01-12	1,578	1,623	1,573	1,615	260,500	1,615
2021-01-08	1,507	1,569	1,484	1,563	236,900	1,563
2021-01-07	1,540	1,549	1,507	1,507	136,300	1,507
2021-01-06	1,543	1,549	1,504	1,510	108,800	1,510
2021-01-05	1,514	1,550	1,499	1,534	117,000	1,534
2021-01-04	1,562	1,562	1,497	1,503	95,000	1,503

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

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30