6941 山一電機(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	1,948	1,971	1,925	1,936	146,400	1,936
2023-12-28	1,948	1,948	1,911	1,943	93,600	1,943
2023-12-27	1,920	1,956	1,920	1,948	277,800	1,948
2023-12-26	1,888	1,906	1,876	1,895	175,700	1,895
2023-12-25	1,920	1,933	1,888	1,888	299,700	1,888
2023-12-22	1,842	1,868	1,841	1,850	145,100	1,850
2023-12-21	1,810	1,832	1,802	1,827	157,900	1,827
2023-12-20	1,823	1,871	1,817	1,850	187,100	1,850
2023-12-19	1,800	1,832	1,788	1,814	123,200	1,814
2023-12-18	1,808	1,811	1,754	1,794	175,200	1,794
2023-12-15	1,770	1,831	1,770	1,831	184,800	1,831
2023-12-14	1,795	1,795	1,742	1,765	291,900	1,765
2023-12-13	1,759	1,765	1,749	1,755	148,600	1,755
2023-12-12	1,762	1,783	1,745	1,751	247,400	1,751
2023-12-11	1,733	1,754	1,721	1,742	241,200	1,742
2023-12-08	1,721	1,748	1,714	1,740	285,300	1,740
2023-12-07	1,744	1,753	1,727	1,740	136,100	1,740
2023-12-06	1,743	1,763	1,741	1,760	290,200	1,760
2023-12-05	1,799	1,807	1,743	1,746	244,100	1,746
2023-12-04	1,852	1,865	1,801	1,822	186,200	1,822
2023-12-01	1,900	1,900	1,860	1,865	97,900	1,865
2023-11-30	1,889	1,902	1,875	1,895	124,500	1,895
2023-11-29	1,859	1,887	1,857	1,877	106,600	1,877
2023-11-28	1,894	1,897	1,855	1,877	134,900	1,877
2023-11-27	1,860	1,886	1,858	1,879	185,600	1,879
2023-11-24	1,820	1,865	1,820	1,858	164,100	1,858
2023-11-22	1,840	1,845	1,813	1,813	139,000	1,813
2023-11-21	1,848	1,869	1,815	1,818	144,900	1,818
2023-11-20	1,847	1,867	1,840	1,843	168,100	1,843
2023-11-17	1,804	1,836	1,804	1,834	122,800	1,834
2023-11-16	1,841	1,841	1,799	1,825	204,600	1,825
2023-11-15	1,833	1,858	1,833	1,855	258,300	1,855
2023-11-14	1,762	1,774	1,751	1,767	120,000	1,767
2023-11-13	1,812	1,817	1,760	1,766	139,000	1,766
2023-11-10	1,807	1,812	1,759	1,810	252,500	1,810
2023-11-09	1,767	1,825	1,767	1,781	263,400	1,781
2023-11-08	1,683	1,776	1,676	1,750	652,700	1,750
2023-11-07	1,792	1,821	1,768	1,773	267,500	1,773
2023-11-06	1,788	1,793	1,770	1,786	169,500	1,786
2023-11-02	1,759	1,770	1,747	1,759	129,400	1,759
2023-11-01	1,748	1,757	1,735	1,743	171,700	1,743
2023-10-31	1,742	1,747	1,686	1,728	306,100	1,728
2023-10-30	1,736	1,757	1,731	1,752	219,600	1,752
2023-10-27	1,738	1,770	1,738	1,761	157,700	1,761
2023-10-26	1,738	1,757	1,721	1,725	149,100	1,725
2023-10-25	1,778	1,781	1,745	1,746	220,500	1,746
2023-10-24	1,724	1,773	1,720	1,771	263,100	1,771
2023-10-23	1,733	1,733	1,709	1,715	101,300	1,715
2023-10-20	1,730	1,740	1,708	1,737	161,100	1,737
2023-10-19	1,731	1,747	1,723	1,732	104,600	1,732
2023-10-18	1,747	1,752	1,730	1,748	79,400	1,748
2023-10-17	1,726	1,754	1,725	1,745	125,000	1,745
2023-10-16	1,714	1,733	1,698	1,713	123,200	1,713
2023-10-13	1,761	1,761	1,731	1,738	150,600	1,738
2023-10-12	1,751	1,774	1,742	1,774	200,400	1,774
2023-10-11	1,745	1,751	1,735	1,742	105,100	1,742
2023-10-10	1,720	1,746	1,719	1,739	143,900	1,739
2023-10-06	1,730	1,730	1,698	1,718	181,500	1,718
2023-10-05	1,700	1,729	1,686	1,713	224,600	1,713
2023-10-04	1,675	1,710	1,668	1,671	288,700	1,671
2023-10-03	1,739	1,751	1,701	1,701	223,400	1,701
2023-10-02	1,746	1,759	1,733	1,737	207,800	1,737
2023-09-29	1,722	1,741	1,712	1,722	189,100	1,722
2023-09-28	1,721	1,748	1,712	1,726	237,900	1,726
2023-09-27	1,721	1,738	1,717	1,738	182,000	1,738
2023-09-26	1,740	1,747	1,716	1,725	229,100	1,725
2023-09-25	1,746	1,749	1,726	1,747	200,400	1,747
2023-09-22	1,709	1,756	1,703	1,746	230,400	1,746
2023-09-21	1,746	1,751	1,709	1,715	272,100	1,715
2023-09-20	1,756	1,769	1,747	1,751	226,400	1,751
2023-09-19	1,775	1,779	1,744	1,765	277,200	1,765
2023-09-15	1,764	1,774	1,757	1,773	197,000	1,773
2023-09-14	1,756	1,769	1,754	1,760	151,200	1,760
2023-09-13	1,771	1,773	1,755	1,757	169,000	1,757
2023-09-12	1,767	1,780	1,756	1,780	119,100	1,780
2023-09-11	1,765	1,767	1,755	1,767	109,300	1,767
2023-09-08	1,760	1,763	1,746	1,755	187,800	1,755
2023-09-07	1,795	1,805	1,779	1,781	202,300	1,781
2023-09-06	1,820	1,820	1,788	1,802	250,000	1,802
2023-09-05	1,821	1,821	1,797	1,820	229,400	1,820
2023-09-04	1,839	1,841	1,821	1,823	125,800	1,823
2023-09-01	1,839	1,839	1,820	1,827	200,100	1,827
2023-08-31	1,848	1,854	1,829	1,840	174,800	1,840
2023-08-30	1,825	1,858	1,824	1,850	289,800	1,850
2023-08-29	1,765	1,785	1,753	1,785	133,200	1,785
2023-08-28	1,718	1,750	1,712	1,750	133,800	1,750
2023-08-25	1,717	1,728	1,708	1,720	187,200	1,720
2023-08-24	1,786	1,788	1,738	1,752	244,300	1,752
2023-08-23	1,722	1,746	1,707	1,746	214,300	1,746
2023-08-22	1,711	1,769	1,710	1,745	320,200	1,745
2023-08-21	1,762	1,770	1,737	1,737	243,000	1,737
2023-08-18	1,789	1,797	1,764	1,781	230,100	1,781
2023-08-17	1,824	1,824	1,767	1,812	358,300	1,812
2023-08-16	1,880	1,907	1,838	1,838	238,200	1,838
2023-08-15	1,954	1,960	1,911	1,911	129,100	1,911
2023-08-14	1,918	1,959	1,899	1,951	199,000	1,951
2023-08-10	1,894	1,926	1,877	1,926	158,200	1,926
2023-08-09	1,911	1,923	1,892	1,906	333,300	1,906
2023-08-08	2,020	2,038	1,918	1,924	473,100	1,924
2023-08-07	1,966	2,046	1,912	2,046	653,100	2,046
2023-08-04	2,178	2,195	2,157	2,184	308,500	2,184
2023-08-03	2,245	2,245	2,205	2,211	174,800	2,211
2023-08-02	2,286	2,323	2,272	2,282	116,400	2,282
2023-08-01	2,285	2,308	2,270	2,300	122,100	2,300
2023-07-31	2,259	2,283	2,240	2,281	188,600	2,281
2023-07-28	2,220	2,256	2,196	2,236	144,400	2,236
2023-07-27	2,232	2,251	2,222	2,243	87,700	2,243
2023-07-26	2,293	2,294	2,250	2,250	74,100	2,250
2023-07-25	2,283	2,296	2,273	2,283	84,900	2,283
2023-07-24	2,268	2,302	2,260	2,299	93,600	2,299
2023-07-21	2,270	2,288	2,251	2,260	99,900	2,260
2023-07-20	2,303	2,322	2,291	2,291	97,700	2,291
2023-07-19	2,321	2,332	2,293	2,317	96,100	2,317
2023-07-18	2,276	2,321	2,276	2,304	80,100	2,304
2023-07-14	2,276	2,285	2,248	2,276	123,700	2,276
2023-07-13	2,240	2,257	2,226	2,256	203,700	2,256
2023-07-12	2,285	2,285	2,202	2,214	239,300	2,214
2023-07-11	2,349	2,358	2,286	2,291	154,400	2,291
2023-07-10	2,321	2,335	2,283	2,286	177,800	2,286
2023-07-07	2,364	2,382	2,318	2,321	206,200	2,321
2023-07-06	2,397	2,417	2,345	2,389	153,300	2,389
2023-07-05	2,427	2,438	2,417	2,430	152,300	2,430
2023-07-04	2,411	2,443	2,404	2,427	133,900	2,427
2023-07-03	2,395	2,444	2,387	2,436	257,800	2,436
2023-06-30	2,355	2,366	2,340	2,366	121,200	2,366
2023-06-29	2,347	2,362	2,334	2,356	254,800	2,356
2023-06-28	2,277	2,320	2,262	2,317	222,000	2,317
2023-06-27	2,285	2,285	2,220	2,239	224,900	2,239
2023-06-26	2,320	2,347	2,297	2,299	177,700	2,299
2023-06-23	2,350	2,373	2,308	2,323	247,800	2,323
2023-06-22	2,352	2,371	2,333	2,340	212,400	2,340
2023-06-21	2,291	2,373	2,283	2,367	233,800	2,367
2023-06-20	2,265	2,294	2,259	2,291	164,600	2,291
2023-06-19	2,280	2,287	2,244	2,255	161,100	2,255
2023-06-16	2,283	2,288	2,236	2,274	234,900	2,274
2023-06-15	2,276	2,310	2,262	2,283	204,400	2,283
2023-06-14	2,298	2,299	2,248	2,265	202,300	2,265
2023-06-13	2,261	2,275	2,243	2,260	208,500	2,260
2023-06-12	2,200	2,240	2,189	2,237	201,400	2,237
2023-06-09	2,194	2,214	2,168	2,188	216,500	2,188
2023-06-08	2,206	2,221	2,155	2,165	224,700	2,165
2023-06-07	2,223	2,226	2,172	2,181	322,800	2,181
2023-06-06	2,156	2,177	2,150	2,173	227,800	2,173
2023-06-05	2,173	2,174	2,137	2,168	201,600	2,168
2023-06-02	2,139	2,139	2,105	2,129	195,600	2,129
2023-06-01	2,088	2,138	2,084	2,131	269,700	2,131
2023-05-31	2,112	2,134	2,076	2,080	317,600	2,080
2023-05-30	2,101	2,160	2,101	2,115	309,500	2,115
2023-05-29	2,144	2,167	2,078	2,081	487,600	2,081
2023-05-26	2,050	2,068	2,041	2,044	336,300	2,044
2023-05-25	1,944	2,027	1,921	2,023	539,300	2,023
2023-05-24	1,891	1,933	1,890	1,918	119,200	1,918
2023-05-23	1,936	1,955	1,899	1,915	162,200	1,915
2023-05-22	1,924	1,931	1,911	1,926	124,700	1,926
2023-05-19	1,956	1,967	1,928	1,932	279,900	1,932
2023-05-18	1,927	1,927	1,902	1,921	253,300	1,921
2023-05-17	1,940	1,940	1,890	1,890	277,400	1,890
2023-05-16	1,900	1,961	1,900	1,953	497,200	1,953
2023-05-15	1,841	1,914	1,813	1,892	661,700	1,892
2023-05-12	1,809	1,843	1,806	1,821	202,200	1,821
2023-05-11	1,812	1,832	1,808	1,818	160,400	1,818
2023-05-10	1,829	1,846	1,820	1,839	160,500	1,839
2023-05-09	1,860	1,869	1,848	1,853	123,800	1,853
2023-05-08	1,858	1,870	1,842	1,850	148,100	1,850
2023-05-02	1,823	1,852	1,823	1,846	114,100	1,846
2023-05-01	1,819	1,827	1,808	1,825	114,800	1,825
2023-04-28	1,794	1,798	1,766	1,795	168,700	1,795
2023-04-27	1,772	1,783	1,765	1,774	172,400	1,774
2023-04-26	1,782	1,790	1,765	1,772	171,800	1,772
2023-04-25	1,832	1,843	1,801	1,807	133,300	1,807
2023-04-24	1,854	1,854	1,821	1,826	132,000	1,826
2023-04-21	1,844	1,875	1,837	1,847	159,200	1,847
2023-04-20	1,825	1,861	1,823	1,853	82,200	1,853
2023-04-19	1,850	1,858	1,832	1,843	97,000	1,843
2023-04-18	1,860	1,860	1,843	1,856	117,200	1,856
2023-04-17	1,864	1,866	1,846	1,857	102,100	1,857
2023-04-14	1,872	1,873	1,848	1,855	100,900	1,855
2023-04-13	1,877	1,877	1,846	1,856	114,700	1,856
2023-04-12	1,883	1,889	1,865	1,878	164,900	1,878
2023-04-11	1,898	1,902	1,872	1,882	86,900	1,882
2023-04-10	1,866	1,872	1,850	1,865	65,100	1,865
2023-04-07	1,831	1,868	1,831	1,853	117,300	1,853
2023-04-06	1,831	1,838	1,806	1,825	201,900	1,825
2023-04-05	1,898	1,901	1,869	1,871	185,300	1,871
2023-04-04	1,951	1,951	1,925	1,933	170,800	1,933
2023-04-03	1,990	1,991	1,951	1,960	176,900	1,960
2023-03-31	1,967	1,989	1,959	1,967	152,300	1,967
2023-03-30	1,945	1,991	1,939	1,962	229,200	1,962
2023-03-29	1,951	1,969	1,927	1,969	202,700	1,969
2023-03-28	1,985	1,988	1,940	1,944	167,800	1,944
2023-03-27	1,986	1,990	1,962	1,990	172,600	1,990
2023-03-24	1,953	1,994	1,952	1,979	237,500	1,979
2023-03-23	1,935	1,953	1,925	1,953	95,600	1,953
2023-03-22	1,920	1,953	1,915	1,950	163,900	1,950
2023-03-20	1,914	1,918	1,878	1,878	146,800	1,878
2023-03-17	1,922	1,934	1,917	1,932	149,600	1,932
2023-03-16	1,888	1,925	1,881	1,892	210,600	1,892
2023-03-15	1,908	1,951	1,901	1,945	297,500	1,945
2023-03-14	1,893	1,893	1,855	1,861	340,000	1,861
2023-03-13	1,929	1,958	1,910	1,925	354,900	1,925
2023-03-10	1,970	2,005	1,961	1,963	349,500	1,963
2023-03-09	2,000	2,016	1,987	1,999	363,600	1,999
2023-03-08	1,950	1,984	1,945	1,969	282,600	1,969
2023-03-07	1,960	1,966	1,923	1,960	442,400	1,960
2023-03-06	1,930	1,969	1,928	1,960	506,700	1,960
2023-03-03	1,876	1,887	1,870	1,875	191,700	1,875
2023-03-02	1,880	1,885	1,855	1,861	180,900	1,861
2023-03-01	1,840	1,869	1,836	1,869	203,700	1,869
2023-02-28	1,842	1,851	1,826	1,830	164,600	1,830
2023-02-27	1,795	1,834	1,794	1,834	212,700	1,834
2023-02-24	1,785	1,802	1,783	1,793	138,600	1,793
2023-02-22	1,790	1,791	1,767	1,774	202,700	1,774
2023-02-21	1,793	1,805	1,787	1,801	102,400	1,801
2023-02-20	1,796	1,797	1,781	1,793	108,300	1,793
2023-02-17	1,789	1,799	1,775	1,784	148,500	1,784
2023-02-16	1,775	1,811	1,773	1,807	188,000	1,807
2023-02-15	1,766	1,777	1,756	1,767	95,300	1,767
2023-02-14	1,765	1,769	1,751	1,766	101,700	1,766
2023-02-13	1,774	1,778	1,739	1,748	182,600	1,748
2023-02-10	1,745	1,784	1,745	1,774	197,800	1,774
2023-02-09	1,736	1,747	1,728	1,743	234,600	1,743
2023-02-08	1,762	1,772	1,726	1,738	482,300	1,738
2023-02-07	1,763	1,777	1,753	1,755	279,900	1,755
2023-02-06	1,779	1,819	1,764	1,767	591,800	1,767
2023-02-03	1,825	1,828	1,807	1,819	274,300	1,819
2023-02-02	1,847	1,852	1,813	1,820	184,000	1,820
2023-02-01	1,817	1,840	1,813	1,832	232,800	1,832
2023-01-31	1,800	1,808	1,795	1,804	126,000	1,804
2023-01-30	1,800	1,805	1,788	1,799	150,200	1,799
2023-01-27	1,799	1,802	1,787	1,798	112,300	1,798
2023-01-26	1,811	1,815	1,787	1,791	257,300	1,791
2023-01-25	1,811	1,820	1,799	1,811	130,600	1,811
2023-01-24	1,809	1,831	1,809	1,815	146,200	1,815
2023-01-23	1,802	1,805	1,777	1,795	149,900	1,795
2023-01-20	1,766	1,782	1,763	1,782	80,500	1,782
2023-01-19	1,775	1,780	1,761	1,766	109,400	1,766
2023-01-18	1,755	1,806	1,754	1,781	183,100	1,781
2023-01-17	1,729	1,761	1,729	1,761	131,200	1,761
2023-01-16	1,738	1,740	1,708	1,711	127,800	1,711
2023-01-13	1,743	1,763	1,743	1,753	139,300	1,753
2023-01-12	1,776	1,786	1,744	1,747	146,500	1,747
2023-01-11	1,755	1,778	1,747	1,770	176,700	1,770
2023-01-10	1,747	1,750	1,720	1,739	140,500	1,739
2023-01-06	1,675	1,710	1,671	1,708	183,000	1,708
2023-01-05	1,687	1,699	1,681	1,690	104,000	1,690
2023-01-04	1,708	1,716	1,670	1,670	151,900	1,670

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