日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2001/12/28 860 880 858 868 11,200
2001/12/27 860 870 858 860 59,500
2001/12/26 860 862 858 860 19,400
2001/12/25 871 872 850 860 11,000
2001/12/21 841 880 825 880 11,500
2001/12/20 850 850 830 835 44,900
2001/12/19 849 849 823 823 23,900
2001/12/18 851 856 810 839 37,200
2001/12/17 895 895 840 841 32,700
2001/12/14 880 890 880 885 23,100
2001/12/13 910 910 884 884 21,200
2001/12/12 900 919 897 897 41,500
2001/12/11 900 900 880 880 18,000
2001/12/10 942 942 900 914 59,200
2001/12/07 943 947 931 932 23,000
2001/12/06 973 973 942 943 115,800
2001/12/05 950 950 920 943 80,600
2001/12/04 930 953 928 940 24,900
2001/12/03 939 949 929 930 22,700
2001/11/30 969 969 950 959 9,400
2001/11/29 966 980 950 979 7,400
2001/11/28 989 990 970 976 22,200
2001/11/27 980 1,009 980 1,009 77,600
2001/11/26 1,000 1,000 990 1,000 25,000
2001/11/22 995 995 970 983 7,500
2001/11/21 1,000 1,000 987 992 14,500
2001/11/20 1,000 1,000 985 990 14,800
2001/11/19 990 995 959 990 38,800
2001/11/16 997 998 970 990 33,900
2001/11/15 980 990 973 978 93,400
2001/11/14 990 1,008 987 990 17,400
2001/11/13 990 998 970 998 11,500
2001/11/12 1,020 1,020 988 1,000 14,800
2001/11/09 998 998 990 998 5,800
2001/11/08 998 1,000 970 990 41,900
2001/11/07 998 998 978 998 47,200
2001/11/06 976 1,000 969 998 28,900
2001/11/05 969 975 940 946 22,200
2001/11/02 938 950 931 940 34,700
2001/11/01 950 953 910 920 19,800
2001/10/31 934 940 918 940 33,400
2001/10/30 975 975 961 974 41,200
2001/10/29 1,069 1,070 998 1,045 18,800
2001/10/26 1,071 1,071 1,040 1,070 31,300
2001/10/25 1,040 1,060 1,030 1,035 38,500
2001/10/24 998 1,040 989 1,020 35,400
2001/10/23 970 999 970 999 31,600
2001/10/22 980 980 950 960 13,200
2001/10/19 909 960 901 951 30,800
2001/10/18 900 909 895 909 36,900
2001/10/17 900 910 894 910 27,600
2001/10/16 900 905 890 900 44,700
2001/10/15 900 910 860 910 22,800
2001/10/12 894 920 894 910 25,200
2001/10/11 851 890 851 888 26,100
2001/10/10 856 856 850 850 53,700
2001/10/09 850 856 845 856 58,500
2001/10/05 865 875 843 874 45,900
2001/10/04 807 835 807 835 37,100
2001/10/03 809 810 800 807 18,100
2001/10/02 810 812 800 807 13,200
2001/10/01 760 790 749 780 47,600
2001/09/28 765 778 758 778 46,200
2001/09/27 761 770 758 770 119,600
2001/09/26 762 781 760 769 53,600
2001/09/25 770 780 750 754 49,400
2001/09/21 779 779 740 750 94,800
2001/09/20 825 825 780 788 43,400
2001/09/19 819 824 809 816 54,300
2001/09/18 800 849 790 849 66,400
2001/09/17 830 830 780 795 36,200
2001/09/14 840 860 830 830 54,900
2001/09/13 820 845 820 831 7,000
2001/09/12 820 840 820 829 31,700
2001/09/11 890 890 840 870 54,900
2001/09/10 910 910 885 895 30,900
2001/09/07 934 934 898 900 47,800
2001/09/06 932 934 910 934 24,400
2001/09/05 950 950 922 944 15,200
2001/09/04 961 961 935 935 29,500
2001/09/03 1,025 1,025 960 961 24,300
2001/08/31 1,000 1,035 997 1,035 41,800
2001/08/30 1,000 1,015 997 1,015 21,100
2001/08/29 1,020 1,021 1,000 1,015 36,100
2001/08/28 1,044 1,044 1,015 1,040 15,900
2001/08/27 1,010 1,057 1,002 1,050 87,400
2001/08/24 1,000 1,002 996 997 46,700
2001/08/23 1,030 1,034 1,000 1,000 28,000
2001/08/22 1,050 1,050 1,030 1,031 18,700
2001/08/21 1,049 1,052 1,040 1,048 63,200
2001/08/20 1,054 1,059 1,035 1,040 19,500
2001/08/17 1,075 1,075 1,035 1,050 37,400
2001/08/16 1,080 1,083 1,069 1,070 39,900
2001/08/15 1,098 1,100 1,090 1,091 20,200
2001/08/14 1,120 1,140 1,095 1,096 28,900
2001/08/13 1,149 1,149 1,110 1,116 42,500
2001/08/10 1,179 1,179 1,150 1,155 25,700
2001/08/09 1,162 1,162 1,140 1,140 33,000
2001/08/08 1,180 1,180 1,156 1,160 59,400
2001/08/07 1,153 1,180 1,152 1,180 23,100
2001/08/06 1,150 1,165 1,150 1,152 18,900
2001/08/03 1,180 1,180 1,126 1,140 34,500
2001/08/02 1,200 1,200 1,177 1,177 31,800
2001/08/01 1,180 1,188 1,150 1,168 24,300
2001/07/31 1,102 1,190 1,102 1,180 12,400
2001/07/30 1,160 1,160 1,120 1,130 11,300
2001/07/27 1,190 1,190 1,180 1,180 14,300
2001/07/26 1,200 1,200 1,189 1,190 14,300
2001/07/25 1,180 1,220 1,174 1,195 21,000
2001/07/24 1,175 1,180 1,173 1,180 20,300
2001/07/23 1,185 1,190 1,155 1,174 15,600
2001/07/19 1,210 1,210 1,150 1,165 32,400
2001/07/18 1,260 1,261 1,210 1,211 16,600
2001/07/17 1,280 1,280 1,220 1,260 33,500
2001/07/16 1,319 1,319 1,275 1,290 28,800
2001/07/13 1,310 1,320 1,293 1,300 47,800
2001/07/12 1,290 1,295 1,275 1,280 24,100
2001/07/11 1,290 1,299 1,287 1,290 19,500
2001/07/10 1,332 1,332 1,290 1,308 25,900
2001/07/09 1,350 1,360 1,280 1,304 27,200
2001/07/06 1,387 1,400 1,380 1,380 18,700
2001/07/05 1,460 1,480 1,401 1,418 29,200
2001/07/04 1,510 1,513 1,480 1,480 12,500
2001/07/03 1,513 1,520 1,510 1,513 14,000
2001/07/02 1,580 1,580 1,502 1,513 17,800
2001/06/29 1,571 1,590 1,571 1,590 13,900
2001/06/28 1,601 1,610 1,595 1,609 9,100
2001/06/27 1,600 1,601 1,582 1,601 5,800
2001/06/26 1,590 1,600 1,580 1,599 15,300
2001/06/25 1,610 1,640 1,580 1,580 14,200
2001/06/22 1,630 1,630 1,580 1,580 34,100
2001/06/21 1,600 1,656 1,600 1,635 5,400
2001/06/20 1,600 1,605 1,550 1,599 31,800
2001/06/19 1,610 1,630 1,605 1,609 13,100
2001/06/18 1,650 1,651 1,602 1,630 17,800
2001/06/15 1,690 1,690 1,650 1,653 28,000
2001/06/14 1,790 1,799 1,680 1,700 33,100
2001/06/13 1,789 1,830 1,789 1,800 3,700
2001/06/12 1,790 1,800 1,787 1,787 5,500
2001/06/11 1,890 1,890 1,837 1,851 7,500
2001/06/08 1,830 1,889 1,790 1,880 34,800
2001/06/07 1,815 1,815 1,780 1,790 3,500
2001/06/06 1,799 1,814 1,790 1,801 3,300
2001/06/05 1,780 1,800 1,769 1,769 11,400
2001/06/04 1,843 1,843 1,784 1,786 19,800
2001/06/01 1,832 1,840 1,818 1,839 10,900
2001/05/31 1,800 1,850 1,800 1,832 5,000
2001/05/30 1,820 1,850 1,817 1,821 10,500
2001/05/29 1,833 1,859 1,801 1,818 24,300
2001/05/28 1,850 1,850 1,830 1,833 33,500
2001/05/25 1,950 1,959 1,940 1,950 12,600
2001/05/24 1,990 1,991 1,950 1,950 12,100
2001/05/23 1,990 2,000 1,970 1,990 21,700
2001/05/22 2,000 2,020 1,982 1,990 20,400
2001/05/21 1,940 1,980 1,920 1,980 21,900
2001/05/18 1,950 1,950 1,910 1,920 16,200
2001/05/17 1,920 1,932 1,900 1,930 19,400
2001/05/16 1,910 1,920 1,862 1,890 26,200
2001/05/15 1,910 1,949 1,901 1,948 12,200
2001/05/14 1,961 1,961 1,930 1,934 18,100
2001/05/11 2,030 2,065 1,991 1,991 30,000
2001/05/10 2,095 2,095 2,020 2,050 36,700
2001/05/09 2,000 2,050 2,000 2,050 53,400
2001/05/08 2,005 2,040 1,990 2,020 65,100
2001/05/07 1,970 2,050 1,960 2,005 41,700
2001/05/02 1,950 1,960 1,920 1,944 48,100
2001/05/01 1,900 1,950 1,880 1,941 10,200
2001/04/27 1,910 1,910 1,870 1,900 25,300
2001/04/26 1,880 1,901 1,876 1,880 26,300
2001/04/25 1,899 1,899 1,861 1,889 16,000
2001/04/24 1,848 1,878 1,820 1,855 28,300
2001/04/23 1,854 1,909 1,830 1,848 73,200
2001/04/20 1,931 1,939 1,900 1,914 34,600
2001/04/19 1,950 1,950 1,888 1,890 68,200
2001/04/18 1,890 1,900 1,850 1,859 41,100
2001/04/17 1,905 1,905 1,840 1,841 20,100
2001/04/16 1,861 1,904 1,861 1,904 12,800
2001/04/13 1,850 1,865 1,846 1,850 56,900
2001/04/12 1,880 1,885 1,870 1,875 20,300
2001/04/11 1,900 1,900 1,880 1,885 12,300
2001/04/10 1,900 1,900 1,890 1,890 32,700
2001/04/09 1,918 1,950 1,880 1,908 11,400
2001/04/06 1,935 1,940 1,899 1,918 54,600
2001/04/05 1,900 1,900 1,870 1,875 39,100
2001/04/04 1,899 1,900 1,851 1,899 21,000
2001/04/03 1,910 1,910 1,860 1,900 17,200
2001/04/02 1,980 1,980 1,870 1,915 14,200
2001/03/30 1,950 1,979 1,940 1,945 13,000
2001/03/29 1,960 1,990 1,960 1,977 80,200
2001/03/28 2,030 2,030 1,985 2,000 18,000
2001/03/27 2,000 2,035 1,981 2,025 13,200
2001/03/26 2,100 2,100 1,970 2,000 28,900
2001/03/23 1,820 1,950 1,800 1,930 19,600
2001/03/22 1,800 1,810 1,785 1,800 34,200
2001/03/21 1,800 1,800 1,750 1,799 15,800
2001/03/19 1,799 1,799 1,775 1,775 18,800
2001/03/16 1,784 1,800 1,779 1,784 40,800
2001/03/15 1,779 1,784 1,740 1,784 12,800
2001/03/14 1,761 1,789 1,740 1,784 8,400
2001/03/13 1,793 1,793 1,700 1,779 14,100
2001/03/12 1,908 1,908 1,830 1,830 23,400
2001/03/09 2,000 2,000 1,903 1,910 42,700
2001/03/08 2,080 2,080 1,961 1,970 25,400
2001/03/07 2,100 2,150 2,010 2,075 32,800
2001/03/06 2,100 2,100 2,060 2,100 33,200
2001/03/05 2,090 2,100 2,060 2,060 49,200
2001/03/02 1,970 2,160 1,930 2,130 60,700
2001/03/01 2,035 2,035 1,960 1,970 65,600
2001/02/28 2,140 2,150 1,971 2,035 204,600
2001/02/27 2,150 2,150 2,110 2,150 67,800
2001/02/26 2,090 2,140 2,060 2,100 44,400
2001/02/23 2,060 2,145 2,025 2,100 53,100
2001/02/22 2,110 2,120 1,972 2,060 67,100
2001/02/21 1,960 2,150 1,930 2,150 127,200
2001/02/20 1,920 1,920 1,890 1,900 22,500
2001/02/19 1,870 1,915 1,870 1,900 19,000
2001/02/16 1,910 1,910 1,850 1,851 12,700
2001/02/15 1,900 1,908 1,890 1,900 15,600
2001/02/14 1,890 1,895 1,816 1,890 14,500
2001/02/13 1,920 1,920 1,850 1,850 44,800
2001/02/09 1,770 1,850 1,770 1,830 36,200
2001/02/08 1,794 1,830 1,740 1,830 27,600
2001/02/07 1,770 1,810 1,770 1,791 31,300
2001/02/06 1,750 1,800 1,750 1,800 12,600
2001/02/05 1,860 1,860 1,800 1,800 21,500
2001/02/02 1,860 1,890 1,850 1,863 17,900
2001/02/01 1,890 1,920 1,820 1,900 34,200
2001/01/31 1,925 1,925 1,900 1,920 31,800
2001/01/30 1,880 1,934 1,880 1,934 53,500
2001/01/29 1,960 1,960 1,860 1,910 35,300
2001/01/26 1,910 1,940 1,900 1,940 78,900
2001/01/25 1,910 1,910 1,890 1,910 53,900
2001/01/24 1,920 1,920 1,849 1,910 30,800
2001/01/23 1,850 1,920 1,760 1,900 143,800
2001/01/22 1,810 1,880 1,760 1,880 153,400
2001/01/19 1,799 1,825 1,780 1,780 122,600
2001/01/18 1,705 1,790 1,705 1,750 49,600
2001/01/17 1,730 1,730 1,650 1,700 23,900
2001/01/16 1,659 1,670 1,600 1,670 46,900
2001/01/15 1,560 1,679 1,560 1,679 17,300
2001/01/12 1,570 1,630 1,570 1,580 14,500
2001/01/11 1,560 1,600 1,550 1,600 12,000
2001/01/10 1,679 1,679 1,580 1,580 9,700
2001/01/09 1,610 1,630 1,550 1,560 24,500
2001/01/05 1,700 1,700 1,650 1,680 7,500
2001/01/04 1,750 1,775 1,669 1,700 3,200

このページの先頭へ