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
2021-12-302,3322,3422,3102,32659,7002,326
2021-12-292,3592,3652,3232,35783,2002,357
2021-12-282,3692,3702,3372,370139,7002,370
2021-12-272,3652,3772,3332,33697,8002,336
2021-12-242,3382,3612,3232,355135,3002,355
2021-12-232,3212,3302,2942,307122,9002,307
2021-12-222,2452,2992,2452,295177,5002,295
2021-12-212,2222,2672,2082,245154,3002,245
2021-12-202,2412,2552,1732,173118,5002,173
2021-12-172,2352,2822,2222,260133,4002,260
2021-12-162,2802,3082,2802,298165,1002,298
2021-12-152,2692,2762,2082,221133,0002,221
2021-12-142,3212,3232,2262,259286,6002,259
2021-12-132,3302,3602,3182,345153,0002,345
2021-12-102,3052,3422,3002,316156,4002,316
2021-12-092,3282,3312,2892,322134,0002,322
2021-12-082,3402,3642,3202,335251,8002,335
2021-12-072,2162,2682,1972,267261,5002,267
2021-12-062,1982,2332,1782,217170,1002,217
2021-12-032,2042,2172,1312,217202,8002,217
2021-12-022,2012,2792,2012,206237,1002,206
2021-12-012,3062,3062,2282,260186,8002,260
2021-11-302,3582,3622,3022,305258,0002,305
2021-11-292,2622,3812,2412,291265,7002,291
2021-11-262,2802,3452,2582,309306,2002,309
2021-11-252,3502,3732,3042,304198,9002,304
2021-11-242,3642,3792,3002,326319,8002,326
2021-11-222,3392,4002,3232,380362,2002,380
2021-11-192,2212,3432,2002,336313,5002,336
2021-11-182,2312,2612,1962,238205,8002,238
2021-11-172,2832,3062,2382,243334,4002,243
2021-11-162,1602,2302,1422,216437,7002,216
2021-11-152,1692,1722,1022,124268,9002,124
2021-11-122,0352,1082,0352,084217,4002,084
2021-11-112,0202,0321,9932,015178,8002,015
2021-11-101,9912,0641,9912,050304,9002,050
2021-11-092,0452,0901,9871,991458,8001,991
2021-11-082,0812,1382,0092,0331,183,5002,033
2021-11-051,8201,8291,7751,791145,3001,791
2021-11-041,7881,8381,7841,802308,6001,802
2021-11-021,7561,7841,7501,763103,9001,763
2021-11-011,7671,7671,7481,75861,1001,758
2021-10-291,7201,7621,7191,744154,9001,744
2021-10-281,6761,7321,6751,719272,7001,719
2021-10-271,6761,6861,6591,68253,4001,682
2021-10-261,6471,6801,6471,67548,3001,675
2021-10-251,6211,6471,6211,63943,4001,639
2021-10-221,6371,6691,6231,64761,1001,647
2021-10-211,6801,6891,6441,644122,1001,644
2021-10-201,7171,7181,6841,68999,3001,689
2021-10-191,7011,7221,6991,70467,1001,704
2021-10-181,6821,7171,6711,699199,2001,699
2021-10-151,6181,6861,6181,682153,7001,682
2021-10-141,5621,5811,5581,57952,5001,579
2021-10-131,5971,6011,5511,553202,9001,553
2021-10-121,6101,6201,5911,606101,5001,606
2021-10-111,5911,6121,5721,593102,8001,593
2021-10-081,5511,5721,5441,558101,2001,558
2021-10-071,5301,5591,5151,51598,1001,515
2021-10-061,5731,5931,5181,522111,5001,522
2021-10-051,5561,5681,5131,550166,5001,550
2021-10-041,6381,6381,5651,568116,4001,568
2021-10-011,6501,6501,6121,620116,1001,620
2021-09-301,7001,7011,6541,660102,5001,660
2021-09-291,7171,7181,6751,700127,6001,700
2021-09-281,7611,7671,7271,754143,3001,754
2021-09-271,7301,7411,7151,71555,3001,715
2021-09-241,7451,7611,7241,725111,5001,725
2021-09-221,6891,7061,6751,68797,1001,687
2021-09-211,6851,7091,6701,689158,0001,689
2021-09-171,7391,7681,7331,764109,6001,764
2021-09-161,7951,7971,7171,735114,6001,735
2021-09-151,7811,8111,7761,787140,0001,787
2021-09-141,7481,7861,7471,785208,5001,785
2021-09-131,6951,7481,6911,733206,0001,733
2021-09-101,6641,6921,6641,69281,9001,692
2021-09-091,6891,7041,6611,66594,7001,665
2021-09-081,6871,6991,6791,68963,4001,689
2021-09-071,7311,7591,6841,691172,6001,691
2021-09-061,7001,7331,6921,718220,1001,718
2021-09-031,6351,6651,6311,661117,3001,661
2021-09-021,6591,6711,6421,64847,8001,648
2021-09-011,6481,6721,6481,657104,6001,657
2021-08-311,6371,6631,6281,654104,7001,654
2021-08-301,6641,6641,6191,639103,9001,639
2021-08-271,6361,6681,6161,628296,8001,628
2021-08-261,5541,5721,5491,55653,8001,556
2021-08-251,5671,5821,5241,54581,8001,545
2021-08-241,5401,5831,5371,565200,9001,565
2021-08-231,5281,5291,4971,505245,2001,505
2021-08-201,5511,5611,5101,515143,7001,515
2021-08-191,6031,6031,5501,552132,7001,552
2021-08-181,6281,6281,5971,62567,4001,625
2021-08-171,6831,6831,6211,621113,1001,621
2021-08-161,7131,7131,6401,646219,0001,646
2021-08-131,7651,7661,7381,73875,8001,738
2021-08-121,7291,7691,7241,749130,7001,749
2021-08-111,7481,7591,7261,748131,6001,748
2021-08-101,7021,7551,6791,748317,2001,748
2021-08-061,6801,6801,6581,65972,9001,659
2021-08-051,6691,6931,6581,65879,2001,658
2021-08-041,6591,6701,6511,656105,0001,656
2021-08-031,6271,6641,6271,65399,6001,653
2021-08-021,6241,6481,6211,635104,6001,635
2021-07-301,6201,6351,6141,62182,3001,621
2021-07-291,6131,6251,6041,62586,5001,625
2021-07-281,6251,6261,5871,594115,7001,594
2021-07-271,6561,6561,6281,63780,2001,637
2021-07-261,6281,6461,6251,64080,8001,640
2021-07-211,6041,6121,5871,59876,3001,598
2021-07-201,6051,6131,5691,577136,8001,577
2021-07-191,6151,6161,5801,60779,4001,607
2021-07-161,6291,6391,6241,63067,5001,630
2021-07-151,6401,6691,6391,65297,8001,652
2021-07-141,6251,6511,6151,65095,1001,650
2021-07-131,6351,6491,6251,64081,6001,640
2021-07-121,6301,6361,6221,63042,6001,630
2021-07-091,5901,6061,5811,603121,8001,603
2021-07-081,6211,6391,6201,62470,1001,624
2021-07-071,6101,6421,6101,628107,6001,628
2021-07-061,6341,6441,6201,62381,4001,623
2021-07-051,6161,6361,6161,619100,1001,619
2021-07-021,6371,6421,6101,618179,4001,618
2021-07-011,6651,6651,6291,634115,0001,634
2021-06-301,6701,6891,6561,662137,5001,662
2021-06-291,6701,6701,6311,654110,7001,654
2021-06-281,7001,7061,6771,680108,8001,680
2021-06-251,6981,7111,6861,708103,3001,708
2021-06-241,6801,7161,6711,698102,6001,698
2021-06-231,6801,6951,6731,68576,5001,685
2021-06-221,6961,7001,6681,684127,6001,684
2021-06-211,6841,6951,6671,673123,6001,673
2021-06-181,7501,7581,7111,711138,7001,711
2021-06-171,7461,7601,7331,754118,0001,754
2021-06-161,7291,7471,7241,746103,0001,746
2021-06-151,7181,7461,7081,733130,4001,733
2021-06-141,7251,7301,7061,70795,0001,707
2021-06-111,7381,7591,7231,730167,9001,730
2021-06-101,7171,7381,7131,729170,7001,729
2021-06-091,7261,7371,7171,725163,2001,725
2021-06-081,7141,7351,7041,723137,0001,723
2021-06-071,7201,7331,7031,727139,1001,727
2021-06-041,6781,7071,6701,703148,3001,703
2021-06-031,6831,7091,6771,678167,2001,678
2021-06-021,6801,7091,6731,676221,5001,676
2021-06-011,6701,6821,6431,672199,8001,672
2021-05-311,6601,6981,6601,670419,5001,670
2021-05-281,6161,6281,6071,620120,0001,620
2021-05-271,6201,6241,6011,60185,8001,601
2021-05-261,5791,6161,5731,612102,9001,612
2021-05-251,5891,6071,5721,579104,7001,579
2021-05-241,5501,5771,5411,569106,4001,569
2021-05-211,5441,5601,5231,532161,3001,532
2021-05-201,4991,5611,4971,549115,2001,549
2021-05-191,5181,5331,5011,513207,7001,513
2021-05-181,5491,5611,5281,543175,4001,543
2021-05-171,5291,5781,5221,568224,1001,568
2021-05-141,5101,5191,4961,510110,9001,510
2021-05-131,4701,4881,4541,460224,8001,460
2021-05-121,5401,5561,4871,502145,4001,502
2021-05-111,5651,5721,5371,54697,6001,546
2021-05-101,5891,6061,5811,59078,6001,590
2021-05-071,5641,5981,5521,590151,2001,590
2021-05-061,6241,6241,5471,564506,2001,564
2021-04-301,6241,6381,6211,622272,9001,622
2021-04-281,6111,6481,5991,636247,6001,636
2021-04-271,5891,6131,5801,606168,7001,606
2021-04-261,5971,6081,5821,58782,5001,587
2021-04-231,5791,5951,5661,575106,6001,575
2021-04-221,5901,6171,5841,612113,4001,612
2021-04-211,6081,6141,5501,556157,4001,556
2021-04-201,6451,6561,6301,643171,3001,643
2021-04-191,6201,6471,6071,637133,8001,637
2021-04-161,5921,6161,5791,605191,6001,605
2021-04-151,5781,5981,5731,591111,8001,591
2021-04-141,5551,5791,5421,57690,6001,576
2021-04-131,5301,5531,5211,54777,2001,547
2021-04-121,5031,5401,5031,534100,9001,534
2021-04-091,5301,5381,5141,51871,5001,518
2021-04-081,5661,5661,5251,52880,5001,528
2021-04-071,5461,5731,5321,573108,4001,573
2021-04-061,5841,5951,5451,547263,9001,547
2021-04-051,5861,6101,5821,591227,1001,591
2021-04-021,4961,5501,4901,546215,7001,546
2021-04-011,4981,5161,4811,484176,7001,484
2021-03-311,4971,5181,4811,498139,4001,498
2021-03-301,4791,5051,4751,50496,6001,504
2021-03-291,5131,5151,4881,502163,5001,502
2021-03-261,5051,5171,4811,483262,4001,483
2021-03-251,4431,4981,4201,476420,7001,476
2021-03-241,4181,4271,3991,413239,8001,413
2021-03-231,4591,4621,4231,425140,5001,425
2021-03-221,4541,4561,4361,445111,8001,445
2021-03-191,4481,4581,4311,454144,6001,454
2021-03-181,4461,4641,4401,458154,2001,458
2021-03-171,4361,4471,4241,440109,8001,440
2021-03-161,4191,4351,4101,429152,0001,429
2021-03-151,4201,4241,3981,413219,4001,413
2021-03-121,4201,4541,4121,440187,7001,440
2021-03-111,3901,4051,3781,40285,2001,402
2021-03-101,4101,4221,3881,39096,2001,390
2021-03-091,3741,3911,3551,379164,9001,379
2021-03-081,4291,4291,3821,386102,8001,386
2021-03-051,3831,4021,3441,401118,7001,401
2021-03-041,3771,3931,3661,393100,6001,393
2021-03-031,4091,4241,4021,40296,6001,402
2021-03-021,4331,4371,3971,40497,8001,404
2021-03-011,3961,4281,3951,418196,2001,418
2021-02-261,3991,4171,3741,395204,7001,395
2021-02-251,4421,4431,4131,422187,9001,422
2021-02-241,4671,4671,4021,412272,1001,412
2021-02-221,4741,4881,4551,480208,7001,480
2021-02-191,4321,4511,4211,446194,7001,446
2021-02-181,4831,4871,4381,440230,3001,440
2021-02-171,4691,5031,4651,501223,0001,501
2021-02-161,5041,5121,4771,480271,2001,480
2021-02-151,5011,5101,4901,495276,9001,495
2021-02-121,5001,5151,4891,514275,4001,514
2021-02-101,5051,5121,4761,481466,5001,481
2021-02-091,5501,5711,5151,539510,1001,539
2021-02-081,5201,6061,5101,572590,7001,572
2021-02-051,6751,6861,6621,686180,1001,686
2021-02-041,6911,6961,6581,675250,6001,675
2021-02-031,7601,7601,7011,717140,3001,717
2021-02-021,7501,7651,7191,742144,6001,742
2021-02-011,6931,7241,6461,715211,6001,715
2021-01-291,7151,7501,6451,653164,5001,653
2021-01-281,6671,7051,6451,675215,8001,675
2021-01-271,7351,7411,7021,706129,4001,706
2021-01-261,7341,7431,7101,737147,7001,737
2021-01-251,7251,7451,7131,737236,5001,737
2021-01-221,7651,7651,7401,742217,7001,742
2021-01-211,7901,8141,7781,794255,5001,794
2021-01-201,7581,7851,7201,784275,5001,784
2021-01-191,7501,7601,7181,745223,7001,745
2021-01-181,7001,7481,6741,745291,4001,745
2021-01-151,6951,7241,6591,720290,9001,720
2021-01-141,6851,7321,6531,691382,4001,691
2021-01-131,6501,6871,6361,671334,4001,671
2021-01-121,5781,6231,5731,615260,5001,615
2021-01-081,5071,5691,4841,563236,9001,563
2021-01-071,5401,5491,5071,507136,3001,507
2021-01-061,5431,5491,5041,510108,8001,510
2021-01-051,5141,5501,4991,534117,0001,534
2021-01-041,5621,5621,4971,50395,0001,503

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