山一電機(6941)の株価時系列情報
山一電機(6941)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2024/07/26 | 3,015 | 3,145 | 3,015 | 3,085 | 187,300 |
| 2024/07/25 | 3,140 | 3,160 | 3,050 | 3,055 | 198,600 |
| 2024/07/24 | 3,275 | 3,285 | 3,150 | 3,180 | 176,700 |
| 2024/07/23 | 3,285 | 3,365 | 3,210 | 3,245 | 229,200 |
| 2024/07/22 | 3,210 | 3,225 | 3,150 | 3,185 | 180,900 |
| 2024/07/19 | 3,135 | 3,275 | 3,130 | 3,220 | 450,500 |
| 2024/07/18 | 3,215 | 3,275 | 3,085 | 3,085 | 663,400 |
| 2024/07/17 | 3,485 | 3,540 | 3,420 | 3,420 | 343,000 |
| 2024/07/16 | 3,400 | 3,505 | 3,395 | 3,445 | 308,700 |
| 2024/07/12 | 3,300 | 3,420 | 3,295 | 3,350 | 291,200 |
| 2024/07/11 | 3,350 | 3,435 | 3,330 | 3,395 | 444,900 |
| 2024/07/10 | 3,270 | 3,275 | 3,210 | 3,275 | 185,700 |
| 2024/07/09 | 3,165 | 3,285 | 3,155 | 3,275 | 350,300 |
| 2024/07/08 | 3,200 | 3,210 | 3,110 | 3,140 | 220,500 |
| 2024/07/05 | 3,250 | 3,275 | 3,170 | 3,210 | 216,500 |
| 2024/07/04 | 3,240 | 3,275 | 3,220 | 3,260 | 178,600 |
| 2024/07/03 | 3,150 | 3,290 | 3,130 | 3,260 | 281,200 |
| 2024/07/02 | 3,210 | 3,235 | 3,165 | 3,185 | 174,600 |
| 2024/07/01 | 3,310 | 3,335 | 3,240 | 3,250 | 213,400 |
| 2024/06/28 | 3,280 | 3,355 | 3,245 | 3,330 | 204,800 |
| 2024/06/27 | 3,290 | 3,380 | 3,235 | 3,275 | 284,100 |
| 2024/06/26 | 3,200 | 3,275 | 3,170 | 3,245 | 188,500 |
| 2024/06/25 | 3,140 | 3,200 | 3,110 | 3,200 | 253,300 |
| 2024/06/24 | 3,270 | 3,300 | 3,250 | 3,280 | 120,300 |
| 2024/06/21 | 3,305 | 3,325 | 3,265 | 3,275 | 129,700 |
| 2024/06/20 | 3,355 | 3,380 | 3,285 | 3,320 | 155,400 |
| 2024/06/19 | 3,400 | 3,405 | 3,320 | 3,350 | 122,500 |
| 2024/06/18 | 3,485 | 3,495 | 3,410 | 3,410 | 92,900 |
| 2024/06/17 | 3,485 | 3,495 | 3,410 | 3,465 | 108,400 |
| 2024/06/14 | 3,445 | 3,545 | 3,385 | 3,525 | 271,800 |
| 2024/06/13 | 3,520 | 3,585 | 3,480 | 3,480 | 260,100 |
| 2024/06/12 | 3,425 | 3,460 | 3,380 | 3,450 | 185,200 |
| 2024/06/11 | 3,420 | 3,530 | 3,350 | 3,370 | 256,500 |
| 2024/06/10 | 3,390 | 3,395 | 3,335 | 3,365 | 112,200 |
| 2024/06/07 | 3,405 | 3,430 | 3,370 | 3,390 | 60,800 |
| 2024/06/06 | 3,435 | 3,490 | 3,395 | 3,410 | 122,500 |
| 2024/06/05 | 3,360 | 3,395 | 3,280 | 3,345 | 149,900 |
| 2024/06/04 | 3,500 | 3,530 | 3,390 | 3,400 | 107,300 |
| 2024/06/03 | 3,495 | 3,510 | 3,365 | 3,465 | 211,600 |
| 2024/05/31 | 3,415 | 3,500 | 3,410 | 3,455 | 251,000 |
| 2024/05/30 | 3,425 | 3,500 | 3,420 | 3,475 | 204,100 |
| 2024/05/29 | 3,520 | 3,575 | 3,460 | 3,540 | 272,000 |
| 2024/05/28 | 3,610 | 3,645 | 3,540 | 3,560 | 135,600 |
| 2024/05/27 | 3,685 | 3,750 | 3,620 | 3,645 | 222,100 |
| 2024/05/24 | 3,590 | 3,675 | 3,575 | 3,670 | 236,300 |
| 2024/05/23 | 3,725 | 3,810 | 3,650 | 3,655 | 333,600 |
| 2024/05/22 | 3,580 | 3,720 | 3,555 | 3,675 | 334,200 |
| 2024/05/21 | 3,770 | 3,865 | 3,585 | 3,590 | 517,000 |
| 2024/05/20 | 3,710 | 3,785 | 3,695 | 3,750 | 461,600 |
| 2024/05/17 | 3,440 | 3,740 | 3,425 | 3,685 | 663,900 |
| 2024/05/16 | 3,225 | 3,520 | 3,225 | 3,425 | 1,047,300 |
| 2024/05/15 | 3,270 | 3,270 | 3,270 | 3,270 | 121,300 |
| 2024/05/14 | 2,770 | 2,786 | 2,738 | 2,766 | 191,100 |
| 2024/05/13 | 2,778 | 2,819 | 2,764 | 2,805 | 150,300 |
| 2024/05/10 | 2,727 | 2,751 | 2,711 | 2,731 | 146,900 |
| 2024/05/09 | 2,711 | 2,765 | 2,689 | 2,746 | 136,100 |
| 2024/05/08 | 2,749 | 2,773 | 2,729 | 2,743 | 136,300 |
| 2024/05/07 | 2,780 | 2,789 | 2,746 | 2,776 | 92,500 |
| 2024/05/02 | 2,728 | 2,753 | 2,716 | 2,748 | 72,000 |
| 2024/05/01 | 2,701 | 2,751 | 2,686 | 2,743 | 73,400 |
| 2024/04/30 | 2,762 | 2,774 | 2,702 | 2,751 | 184,200 |
| 2024/04/26 | 2,651 | 2,739 | 2,630 | 2,716 | 171,600 |
| 2024/04/25 | 2,647 | 2,688 | 2,612 | 2,612 | 209,400 |
| 2024/04/24 | 2,522 | 2,649 | 2,501 | 2,647 | 168,700 |
| 2024/04/23 | 2,530 | 2,543 | 2,457 | 2,479 | 82,900 |
| 2024/04/22 | 2,501 | 2,501 | 2,423 | 2,476 | 207,300 |
| 2024/04/19 | 2,623 | 2,635 | 2,497 | 2,528 | 212,200 |
| 2024/04/18 | 2,586 | 2,646 | 2,534 | 2,640 | 141,300 |
| 2024/04/17 | 2,679 | 2,687 | 2,618 | 2,628 | 98,100 |
| 2024/04/16 | 2,650 | 2,664 | 2,600 | 2,639 | 136,100 |
| 2024/04/15 | 2,603 | 2,698 | 2,597 | 2,698 | 153,500 |
| 2024/04/12 | 2,730 | 2,748 | 2,641 | 2,642 | 191,800 |
| 2024/04/11 | 2,695 | 2,741 | 2,673 | 2,700 | 241,300 |
| 2024/04/10 | 2,550 | 2,681 | 2,545 | 2,657 | 219,500 |
| 2024/04/09 | 2,533 | 2,546 | 2,513 | 2,545 | 64,600 |
| 2024/04/08 | 2,515 | 2,550 | 2,500 | 2,532 | 101,600 |
| 2024/04/05 | 2,428 | 2,499 | 2,403 | 2,495 | 306,000 |
| 2024/04/04 | 2,468 | 2,578 | 2,468 | 2,578 | 230,700 |
| 2024/04/03 | 2,419 | 2,453 | 2,400 | 2,422 | 117,000 |
| 2024/04/02 | 2,425 | 2,468 | 2,394 | 2,449 | 150,000 |
| 2024/04/01 | 2,502 | 2,539 | 2,452 | 2,455 | 160,700 |
| 2024/03/29 | 2,429 | 2,499 | 2,416 | 2,490 | 195,600 |
| 2024/03/28 | 2,398 | 2,433 | 2,385 | 2,409 | 270,300 |
| 2024/03/27 | 2,370 | 2,397 | 2,360 | 2,389 | 166,100 |
| 2024/03/26 | 2,321 | 2,365 | 2,303 | 2,357 | 132,900 |
| 2024/03/25 | 2,332 | 2,363 | 2,305 | 2,340 | 135,200 |
| 2024/03/22 | 2,329 | 2,361 | 2,283 | 2,359 | 126,000 |
| 2024/03/21 | 2,332 | 2,350 | 2,303 | 2,311 | 156,600 |
| 2024/03/19 | 2,337 | 2,337 | 2,277 | 2,313 | 197,600 |
| 2024/03/18 | 2,223 | 2,299 | 2,223 | 2,287 | 99,700 |
| 2024/03/15 | 2,254 | 2,256 | 2,224 | 2,245 | 84,900 |
| 2024/03/14 | 2,277 | 2,280 | 2,205 | 2,256 | 78,200 |
| 2024/03/13 | 2,304 | 2,310 | 2,231 | 2,249 | 86,500 |
| 2024/03/12 | 2,236 | 2,269 | 2,215 | 2,269 | 135,200 |
| 2024/03/11 | 2,275 | 2,296 | 2,241 | 2,262 | 137,100 |
| 2024/03/08 | 2,301 | 2,364 | 2,301 | 2,331 | 171,400 |
| 2024/03/07 | 2,380 | 2,404 | 2,316 | 2,324 | 184,700 |
| 2024/03/06 | 2,281 | 2,374 | 2,264 | 2,356 | 168,600 |
| 2024/03/05 | 2,269 | 2,349 | 2,251 | 2,314 | 237,200 |
| 2024/03/04 | 2,289 | 2,305 | 2,217 | 2,224 | 251,100 |
| 2024/03/01 | 2,279 | 2,327 | 2,267 | 2,284 | 234,400 |
| 2024/02/29 | 2,220 | 2,271 | 2,202 | 2,260 | 134,600 |
| 2024/02/28 | 2,208 | 2,260 | 2,201 | 2,220 | 154,200 |
| 2024/02/27 | 2,238 | 2,260 | 2,196 | 2,210 | 143,500 |
| 2024/02/26 | 2,242 | 2,269 | 2,222 | 2,238 | 120,500 |
| 2024/02/22 | 2,256 | 2,295 | 2,232 | 2,276 | 120,500 |
| 2024/02/21 | 2,183 | 2,240 | 2,177 | 2,226 | 96,900 |
| 2024/02/20 | 2,206 | 2,249 | 2,179 | 2,201 | 127,800 |
| 2024/02/19 | 2,295 | 2,329 | 2,184 | 2,213 | 244,200 |
| 2024/02/16 | 2,251 | 2,319 | 2,249 | 2,276 | 162,600 |
| 2024/02/15 | 2,253 | 2,283 | 2,246 | 2,267 | 162,900 |
| 2024/02/14 | 2,160 | 2,214 | 2,140 | 2,203 | 170,600 |
| 2024/02/13 | 2,232 | 2,232 | 2,164 | 2,197 | 238,400 |
| 2024/02/09 | 2,309 | 2,319 | 2,200 | 2,218 | 324,400 |
| 2024/02/08 | 2,190 | 2,322 | 2,156 | 2,304 | 568,500 |
| 2024/02/07 | 2,286 | 2,376 | 2,167 | 2,196 | 1,132,700 |
| 2024/02/06 | 2,049 | 2,057 | 2,022 | 2,036 | 196,100 |
| 2024/02/05 | 2,071 | 2,072 | 2,011 | 2,025 | 295,400 |
| 2024/02/02 | 2,111 | 2,121 | 2,070 | 2,097 | 163,200 |
| 2024/02/01 | 2,120 | 2,122 | 2,085 | 2,098 | 119,700 |
| 2024/01/31 | 2,130 | 2,149 | 2,112 | 2,131 | 154,800 |
| 2024/01/30 | 2,117 | 2,128 | 2,090 | 2,123 | 132,200 |
| 2024/01/29 | 2,120 | 2,145 | 2,105 | 2,126 | 89,200 |
| 2024/01/26 | 2,200 | 2,200 | 2,133 | 2,134 | 193,300 |
| 2024/01/25 | 2,150 | 2,241 | 2,143 | 2,223 | 255,200 |
| 2024/01/24 | 2,187 | 2,194 | 2,130 | 2,143 | 196,400 |
| 2024/01/23 | 2,231 | 2,239 | 2,181 | 2,182 | 290,500 |
| 2024/01/22 | 2,170 | 2,195 | 2,151 | 2,193 | 233,500 |
| 2024/01/19 | 2,112 | 2,157 | 2,109 | 2,144 | 246,900 |
| 2024/01/18 | 2,002 | 2,065 | 2,002 | 2,062 | 175,900 |
| 2024/01/17 | 2,020 | 2,030 | 2,002 | 2,010 | 115,500 |
| 2024/01/16 | 2,063 | 2,063 | 2,000 | 2,000 | 177,200 |
| 2024/01/15 | 1,975 | 2,034 | 1,975 | 2,025 | 207,800 |
| 2024/01/12 | 2,004 | 2,004 | 1,951 | 1,978 | 175,000 |
| 2024/01/11 | 1,971 | 1,997 | 1,951 | 1,990 | 262,500 |
| 2024/01/10 | 1,930 | 1,968 | 1,908 | 1,963 | 181,400 |
| 2024/01/09 | 1,880 | 1,951 | 1,880 | 1,929 | 288,100 |
| 2024/01/05 | 1,901 | 1,902 | 1,834 | 1,834 | 176,800 |
| 2024/01/04 | 1,900 | 1,905 | 1,862 | 1,905 | 235,000 |
| 2023/12/29 | 1,948 | 1,971 | 1,925 | 1,936 | 146,400 |
| 2023/12/28 | 1,948 | 1,948 | 1,911 | 1,943 | 93,600 |
| 2023/12/27 | 1,920 | 1,956 | 1,920 | 1,948 | 277,800 |
| 2023/12/26 | 1,888 | 1,906 | 1,876 | 1,895 | 175,700 |
| 2023/12/25 | 1,920 | 1,933 | 1,888 | 1,888 | 299,700 |
| 2023/12/22 | 1,842 | 1,868 | 1,841 | 1,850 | 145,100 |
| 2023/12/21 | 1,810 | 1,832 | 1,802 | 1,827 | 157,900 |
| 2023/12/20 | 1,823 | 1,871 | 1,817 | 1,850 | 187,100 |
| 2023/12/19 | 1,800 | 1,832 | 1,788 | 1,814 | 123,200 |
| 2023/12/18 | 1,808 | 1,811 | 1,754 | 1,794 | 175,200 |
| 2023/12/15 | 1,770 | 1,831 | 1,770 | 1,831 | 184,800 |
| 2023/12/14 | 1,795 | 1,795 | 1,742 | 1,765 | 291,900 |
| 2023/12/13 | 1,759 | 1,765 | 1,749 | 1,755 | 148,600 |
| 2023/12/12 | 1,762 | 1,783 | 1,745 | 1,751 | 247,400 |
| 2023/12/11 | 1,733 | 1,754 | 1,721 | 1,742 | 241,200 |
| 2023/12/08 | 1,721 | 1,748 | 1,714 | 1,740 | 285,300 |
| 2023/12/07 | 1,744 | 1,753 | 1,727 | 1,740 | 136,100 |
| 2023/12/06 | 1,743 | 1,763 | 1,741 | 1,760 | 290,200 |
| 2023/12/05 | 1,799 | 1,807 | 1,743 | 1,746 | 244,100 |
| 2023/12/04 | 1,852 | 1,865 | 1,801 | 1,822 | 186,200 |
| 2023/12/01 | 1,900 | 1,900 | 1,860 | 1,865 | 97,900 |
| 2023/11/30 | 1,889 | 1,902 | 1,875 | 1,895 | 124,500 |
| 2023/11/29 | 1,859 | 1,887 | 1,857 | 1,877 | 106,600 |
| 2023/11/28 | 1,894 | 1,897 | 1,855 | 1,877 | 134,900 |
| 2023/11/27 | 1,860 | 1,886 | 1,858 | 1,879 | 185,600 |
| 2023/11/24 | 1,820 | 1,865 | 1,820 | 1,858 | 164,100 |
| 2023/11/22 | 1,840 | 1,845 | 1,813 | 1,813 | 139,000 |
| 2023/11/21 | 1,848 | 1,869 | 1,815 | 1,818 | 144,900 |
| 2023/11/20 | 1,847 | 1,867 | 1,840 | 1,843 | 168,100 |
| 2023/11/17 | 1,804 | 1,836 | 1,804 | 1,834 | 122,800 |
| 2023/11/16 | 1,841 | 1,841 | 1,799 | 1,825 | 204,600 |
| 2023/11/15 | 1,833 | 1,858 | 1,833 | 1,855 | 258,300 |
| 2023/11/14 | 1,762 | 1,774 | 1,751 | 1,767 | 120,000 |
| 2023/11/13 | 1,812 | 1,817 | 1,760 | 1,766 | 139,000 |
| 2023/11/10 | 1,807 | 1,812 | 1,759 | 1,810 | 252,500 |
| 2023/11/09 | 1,767 | 1,825 | 1,767 | 1,781 | 263,400 |
| 2023/11/08 | 1,683 | 1,776 | 1,676 | 1,750 | 652,700 |
| 2023/11/07 | 1,792 | 1,821 | 1,768 | 1,773 | 267,500 |
| 2023/11/06 | 1,788 | 1,793 | 1,770 | 1,786 | 169,500 |
| 2023/11/02 | 1,759 | 1,770 | 1,747 | 1,759 | 129,400 |
| 2023/11/01 | 1,748 | 1,757 | 1,735 | 1,743 | 171,700 |
| 2023/10/31 | 1,742 | 1,747 | 1,686 | 1,728 | 306,100 |
| 2023/10/30 | 1,736 | 1,757 | 1,731 | 1,752 | 219,600 |
| 2023/10/27 | 1,738 | 1,770 | 1,738 | 1,761 | 157,700 |
| 2023/10/26 | 1,738 | 1,757 | 1,721 | 1,725 | 149,100 |
| 2023/10/25 | 1,778 | 1,781 | 1,745 | 1,746 | 220,500 |
| 2023/10/24 | 1,724 | 1,773 | 1,720 | 1,771 | 263,100 |
| 2023/10/23 | 1,733 | 1,733 | 1,709 | 1,715 | 101,300 |
| 2023/10/20 | 1,730 | 1,740 | 1,708 | 1,737 | 161,100 |
| 2023/10/19 | 1,731 | 1,747 | 1,723 | 1,732 | 104,600 |
| 2023/10/18 | 1,747 | 1,752 | 1,730 | 1,748 | 79,400 |
| 2023/10/17 | 1,726 | 1,754 | 1,725 | 1,745 | 125,000 |
| 2023/10/16 | 1,714 | 1,733 | 1,698 | 1,713 | 123,200 |
| 2023/10/13 | 1,761 | 1,761 | 1,731 | 1,738 | 150,600 |
| 2023/10/12 | 1,751 | 1,774 | 1,742 | 1,774 | 200,400 |
| 2023/10/11 | 1,745 | 1,751 | 1,735 | 1,742 | 105,100 |
| 2023/10/10 | 1,720 | 1,746 | 1,719 | 1,739 | 143,900 |
| 2023/10/06 | 1,730 | 1,730 | 1,698 | 1,718 | 181,500 |
| 2023/10/05 | 1,700 | 1,729 | 1,686 | 1,713 | 224,600 |
| 2023/10/04 | 1,675 | 1,710 | 1,668 | 1,671 | 288,700 |
| 2023/10/03 | 1,739 | 1,751 | 1,701 | 1,701 | 223,400 |