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 |
|---|---|---|---|---|---|
| 2002/12/30 | 1,201 | 1,230 | 1,200 | 1,200 | 8,200 |
| 2002/12/27 | 1,273 | 1,273 | 1,222 | 1,222 | 4,200 |
| 2002/12/26 | 1,260 | 1,280 | 1,260 | 1,273 | 12,300 |
| 2002/12/25 | 1,230 | 1,251 | 1,165 | 1,251 | 31,200 |
| 2002/12/24 | 1,290 | 1,290 | 1,230 | 1,250 | 39,400 |
| 2002/12/20 | 1,310 | 1,310 | 1,200 | 1,250 | 29,600 |
| 2002/12/19 | 1,250 | 1,300 | 1,240 | 1,300 | 20,000 |
| 2002/12/18 | 1,255 | 1,302 | 1,250 | 1,280 | 46,300 |
| 2002/12/17 | 1,255 | 1,270 | 1,252 | 1,259 | 31,600 |
| 2002/12/16 | 1,243 | 1,276 | 1,243 | 1,250 | 22,300 |
| 2002/12/13 | 1,230 | 1,251 | 1,211 | 1,250 | 43,500 |
| 2002/12/12 | 1,250 | 1,274 | 1,230 | 1,256 | 20,600 |
| 2002/12/11 | 1,250 | 1,285 | 1,250 | 1,255 | 14,700 |
| 2002/12/10 | 1,300 | 1,301 | 1,280 | 1,290 | 14,800 |
| 2002/12/09 | 1,271 | 1,305 | 1,271 | 1,284 | 9,300 |
| 2002/12/06 | 1,300 | 1,312 | 1,265 | 1,311 | 19,100 |
| 2002/12/05 | 1,202 | 1,301 | 1,202 | 1,299 | 49,600 |
| 2002/12/04 | 1,268 | 1,281 | 1,242 | 1,242 | 46,000 |
| 2002/12/03 | 1,361 | 1,361 | 1,300 | 1,329 | 38,300 |
| 2002/12/02 | 1,379 | 1,400 | 1,359 | 1,363 | 18,500 |
| 2002/11/29 | 1,390 | 1,395 | 1,370 | 1,380 | 219,800 |
| 2002/11/28 | 1,350 | 1,428 | 1,350 | 1,350 | 76,700 |
| 2002/11/27 | 1,170 | 1,250 | 1,170 | 1,228 | 34,000 |
| 2002/11/26 | 1,160 | 1,180 | 1,159 | 1,180 | 17,800 |
| 2002/11/25 | 1,100 | 1,150 | 1,100 | 1,110 | 28,200 |
| 2002/11/22 | 1,140 | 1,150 | 1,115 | 1,150 | 44,700 |
| 2002/11/21 | 1,160 | 1,160 | 1,103 | 1,123 | 2,700 |
| 2002/11/20 | 1,170 | 1,170 | 1,119 | 1,160 | 31,000 |
| 2002/11/19 | 1,120 | 1,150 | 1,100 | 1,150 | 17,700 |
| 2002/11/18 | 1,121 | 1,155 | 1,121 | 1,144 | 27,000 |
| 2002/11/15 | 1,100 | 1,165 | 1,050 | 1,120 | 27,800 |
| 2002/11/14 | 1,041 | 1,041 | 1,022 | 1,028 | 15,300 |
| 2002/11/13 | 1,099 | 1,099 | 1,022 | 1,022 | 10,700 |
| 2002/11/12 | 1,100 | 1,100 | 1,060 | 1,100 | 20,500 |
| 2002/11/11 | 1,110 | 1,110 | 1,069 | 1,069 | 18,500 |
| 2002/11/08 | 1,050 | 1,100 | 1,050 | 1,100 | 8,800 |
| 2002/11/07 | 1,052 | 1,087 | 1,051 | 1,062 | 18,400 |
| 2002/11/06 | 1,100 | 1,109 | 1,059 | 1,059 | 15,600 |
| 2002/11/05 | 1,080 | 1,123 | 1,080 | 1,100 | 17,000 |
| 2002/11/01 | 1,120 | 1,120 | 1,062 | 1,080 | 11,700 |
| 2002/10/31 | 1,180 | 1,180 | 1,080 | 1,114 | 17,600 |
| 2002/10/30 | 1,200 | 1,200 | 1,174 | 1,174 | 18,500 |
| 2002/10/29 | 1,170 | 1,200 | 1,170 | 1,194 | 17,200 |
| 2002/10/28 | 1,160 | 1,160 | 1,125 | 1,159 | 5,000 |
| 2002/10/25 | 1,090 | 1,140 | 1,088 | 1,140 | 23,900 |
| 2002/10/24 | 1,050 | 1,090 | 1,048 | 1,090 | 17,700 |
| 2002/10/23 | 1,075 | 1,081 | 1,070 | 1,070 | 39,900 |
| 2002/10/22 | 1,081 | 1,095 | 1,075 | 1,075 | 70,500 |
| 2002/10/21 | 1,100 | 1,100 | 1,060 | 1,080 | 13,200 |
| 2002/10/18 | 1,055 | 1,064 | 1,050 | 1,064 | 27,400 |
| 2002/10/17 | 1,039 | 1,051 | 1,010 | 1,051 | 38,200 |
| 2002/10/16 | 1,083 | 1,083 | 1,039 | 1,039 | 11,600 |
| 2002/10/15 | 1,019 | 1,051 | 1,019 | 1,045 | 19,000 |
| 2002/10/11 | 1,001 | 1,019 | 1,001 | 1,019 | 15,900 |
| 2002/10/10 | 982 | 982 | 919 | 920 | 24,500 |
| 2002/10/09 | 1,002 | 1,002 | 980 | 981 | 20,800 |
| 2002/10/08 | 1,020 | 1,055 | 1,000 | 1,001 | 29,400 |
| 2002/10/07 | 1,159 | 1,197 | 1,119 | 1,120 | 10,600 |
| 2002/10/04 | 1,293 | 1,293 | 1,199 | 1,219 | 38,000 |
| 2002/10/03 | 1,300 | 1,300 | 1,275 | 1,300 | 82,600 |
| 2002/10/02 | 1,295 | 1,297 | 1,280 | 1,294 | 18,700 |
| 2002/10/01 | 1,270 | 1,300 | 1,270 | 1,293 | 23,900 |
| 2002/09/30 | 1,350 | 1,350 | 1,310 | 1,310 | 20,500 |
| 2002/09/27 | 1,300 | 1,340 | 1,300 | 1,310 | 13,700 |
| 2002/09/26 | 1,311 | 1,311 | 1,292 | 1,295 | 23,100 |
| 2002/09/25 | 1,330 | 1,330 | 1,290 | 1,302 | 18,300 |
| 2002/09/24 | 1,350 | 1,350 | 1,302 | 1,321 | 15,200 |
| 2002/09/20 | 1,400 | 1,430 | 1,379 | 1,400 | 42,600 |
| 2002/09/19 | 1,419 | 1,440 | 1,399 | 1,400 | 15,400 |
| 2002/09/18 | 1,340 | 1,420 | 1,330 | 1,420 | 42,500 |
| 2002/09/17 | 1,350 | 1,359 | 1,340 | 1,359 | 41,700 |
| 2002/09/13 | 1,340 | 1,349 | 1,338 | 1,349 | 39,900 |
| 2002/09/12 | 1,285 | 1,336 | 1,285 | 1,335 | 7,500 |
| 2002/09/11 | 1,310 | 1,345 | 1,310 | 1,345 | 4,300 |
| 2002/09/10 | 1,350 | 1,351 | 1,328 | 1,351 | 24,600 |
| 2002/09/09 | 1,240 | 1,299 | 1,240 | 1,297 | 10,200 |
| 2002/09/06 | 1,270 | 1,270 | 1,220 | 1,232 | 8,300 |
| 2002/09/05 | 1,301 | 1,325 | 1,278 | 1,300 | 11,300 |
| 2002/09/04 | 1,306 | 1,313 | 1,295 | 1,300 | 19,200 |
| 2002/09/03 | 1,350 | 1,350 | 1,305 | 1,315 | 13,400 |
| 2002/09/02 | 1,346 | 1,347 | 1,335 | 1,336 | 14,000 |
| 2002/08/30 | 1,353 | 1,400 | 1,351 | 1,386 | 43,400 |
| 2002/08/29 | 1,360 | 1,364 | 1,328 | 1,328 | 10,000 |
| 2002/08/28 | 1,400 | 1,410 | 1,378 | 1,400 | 13,300 |
| 2002/08/27 | 1,400 | 1,400 | 1,360 | 1,386 | 7,800 |
| 2002/08/26 | 1,359 | 1,400 | 1,359 | 1,400 | 8,900 |
| 2002/08/23 | 1,400 | 1,405 | 1,370 | 1,400 | 8,900 |
| 2002/08/22 | 1,362 | 1,400 | 1,362 | 1,400 | 11,600 |
| 2002/08/21 | 1,400 | 1,410 | 1,399 | 1,400 | 14,000 |
| 2002/08/20 | 1,399 | 1,410 | 1,379 | 1,410 | 54,800 |
| 2002/08/19 | 1,377 | 1,400 | 1,377 | 1,398 | 41,300 |
| 2002/08/16 | 1,368 | 1,393 | 1,352 | 1,379 | 20,500 |
| 2002/08/15 | 1,397 | 1,397 | 1,351 | 1,367 | 56,600 |
| 2002/08/14 | 1,420 | 1,440 | 1,397 | 1,397 | 22,400 |
| 2002/08/13 | 1,466 | 1,480 | 1,460 | 1,460 | 11,000 |
| 2002/08/12 | 1,480 | 1,480 | 1,469 | 1,471 | 42,200 |
| 2002/08/09 | 1,469 | 1,480 | 1,439 | 1,478 | 21,100 |
| 2002/08/08 | 1,430 | 1,440 | 1,429 | 1,431 | 23,300 |
| 2002/08/07 | 1,410 | 1,420 | 1,408 | 1,411 | 17,300 |
| 2002/08/06 | 1,389 | 1,430 | 1,389 | 1,405 | 62,000 |
| 2002/08/05 | 1,406 | 1,407 | 1,400 | 1,401 | 26,600 |
| 2002/08/02 | 1,428 | 1,437 | 1,406 | 1,421 | 8,200 |
| 2002/08/01 | 1,450 | 1,450 | 1,411 | 1,413 | 7,000 |
| 2002/07/31 | 1,450 | 1,450 | 1,400 | 1,415 | 13,500 |
| 2002/07/30 | 1,420 | 1,447 | 1,400 | 1,400 | 32,800 |
| 2002/07/29 | 1,352 | 1,390 | 1,352 | 1,380 | 43,100 |
| 2002/07/26 | 1,350 | 1,355 | 1,350 | 1,350 | 32,400 |
| 2002/07/25 | 1,343 | 1,344 | 1,335 | 1,340 | 34,800 |
| 2002/07/24 | 1,318 | 1,350 | 1,318 | 1,330 | 83,200 |
| 2002/07/23 | 1,390 | 1,390 | 1,337 | 1,337 | 42,800 |
| 2002/07/22 | 1,477 | 1,477 | 1,390 | 1,390 | 30,000 |
| 2002/07/19 | 1,465 | 1,465 | 1,456 | 1,457 | 7,100 |
| 2002/07/18 | 1,420 | 1,440 | 1,412 | 1,440 | 42,600 |
| 2002/07/17 | 1,490 | 1,490 | 1,400 | 1,420 | 28,100 |
| 2002/07/16 | 1,445 | 1,445 | 1,405 | 1,410 | 8,600 |
| 2002/07/15 | 1,450 | 1,460 | 1,440 | 1,445 | 11,200 |
| 2002/07/12 | 1,461 | 1,480 | 1,420 | 1,421 | 69,100 |
| 2002/07/11 | 1,460 | 1,461 | 1,458 | 1,460 | 50,100 |
| 2002/07/10 | 1,479 | 1,479 | 1,440 | 1,460 | 20,400 |
| 2002/07/09 | 1,475 | 1,494 | 1,475 | 1,490 | 16,200 |
| 2002/07/08 | 1,500 | 1,505 | 1,490 | 1,490 | 21,100 |
| 2002/07/05 | 1,488 | 1,489 | 1,479 | 1,488 | 11,200 |
| 2002/07/04 | 1,480 | 1,489 | 1,475 | 1,489 | 4,400 |
| 2002/07/03 | 1,474 | 1,490 | 1,470 | 1,480 | 8,900 |
| 2002/07/02 | 1,500 | 1,504 | 1,440 | 1,504 | 6,100 |
| 2002/07/01 | 1,500 | 1,529 | 1,500 | 1,513 | 4,700 |
| 2002/06/28 | 1,500 | 1,500 | 1,480 | 1,480 | 32,900 |
| 2002/06/27 | 1,411 | 1,450 | 1,411 | 1,444 | 6,700 |
| 2002/06/26 | 1,430 | 1,456 | 1,429 | 1,450 | 31,600 |
| 2002/06/25 | 1,501 | 1,549 | 1,480 | 1,530 | 4,700 |
| 2002/06/24 | 1,378 | 1,508 | 1,378 | 1,461 | 5,800 |
| 2002/06/21 | 1,540 | 1,540 | 1,450 | 1,458 | 24,900 |
| 2002/06/20 | 1,540 | 1,545 | 1,530 | 1,540 | 62,200 |
| 2002/06/19 | 1,545 | 1,550 | 1,510 | 1,511 | 80,100 |
| 2002/06/18 | 1,488 | 1,518 | 1,470 | 1,518 | 25,800 |
| 2002/06/17 | 1,442 | 1,473 | 1,421 | 1,466 | 15,800 |
| 2002/06/14 | 1,491 | 1,492 | 1,440 | 1,472 | 76,300 |
| 2002/06/13 | 1,490 | 1,510 | 1,490 | 1,491 | 10,600 |
| 2002/06/12 | 1,502 | 1,510 | 1,483 | 1,500 | 31,900 |
| 2002/06/11 | 1,545 | 1,560 | 1,525 | 1,545 | 20,400 |
| 2002/06/10 | 1,550 | 1,550 | 1,500 | 1,545 | 43,100 |
| 2002/06/07 | 1,530 | 1,552 | 1,530 | 1,547 | 21,100 |
| 2002/06/06 | 1,545 | 1,570 | 1,520 | 1,538 | 116,200 |
| 2002/06/05 | 1,545 | 1,550 | 1,500 | 1,520 | 71,500 |
| 2002/06/04 | 1,590 | 1,595 | 1,520 | 1,545 | 47,500 |
| 2002/06/03 | 1,640 | 1,660 | 1,616 | 1,655 | 19,500 |
| 2002/05/31 | 1,550 | 1,680 | 1,540 | 1,680 | 244,200 |
| 2002/05/30 | 1,545 | 1,545 | 1,504 | 1,530 | 12,400 |
| 2002/05/29 | 1,510 | 1,510 | 1,499 | 1,504 | 16,700 |
| 2002/05/28 | 1,501 | 1,550 | 1,501 | 1,541 | 18,600 |
| 2002/05/27 | 1,420 | 1,508 | 1,420 | 1,494 | 20,900 |
| 2002/05/24 | 1,498 | 1,498 | 1,449 | 1,460 | 34,400 |
| 2002/05/23 | 1,501 | 1,530 | 1,500 | 1,500 | 11,800 |
| 2002/05/22 | 1,550 | 1,552 | 1,500 | 1,540 | 35,800 |
| 2002/05/21 | 1,550 | 1,569 | 1,549 | 1,569 | 9,400 |
| 2002/05/20 | 1,590 | 1,590 | 1,552 | 1,560 | 25,100 |
| 2002/05/17 | 1,595 | 1,595 | 1,570 | 1,570 | 8,800 |
| 2002/05/16 | 1,600 | 1,600 | 1,577 | 1,595 | 5,000 |
| 2002/05/15 | 1,575 | 1,604 | 1,575 | 1,576 | 3,500 |
| 2002/05/14 | 1,620 | 1,630 | 1,568 | 1,568 | 35,000 |
| 2002/05/13 | 1,650 | 1,650 | 1,615 | 1,615 | 7,600 |
| 2002/05/10 | 1,653 | 1,696 | 1,650 | 1,650 | 13,600 |
| 2002/05/09 | 1,611 | 1,650 | 1,611 | 1,623 | 6,800 |
| 2002/05/08 | 1,581 | 1,665 | 1,581 | 1,607 | 10,400 |
| 2002/05/07 | 1,599 | 1,610 | 1,581 | 1,581 | 33,800 |
| 2002/05/02 | 1,610 | 1,611 | 1,579 | 1,606 | 38,000 |
| 2002/05/01 | 1,699 | 1,699 | 1,600 | 1,632 | 17,900 |
| 2002/04/30 | 1,735 | 1,735 | 1,652 | 1,668 | 7,700 |
| 2002/04/26 | 1,790 | 1,790 | 1,720 | 1,739 | 30,400 |
| 2002/04/25 | 1,749 | 1,800 | 1,730 | 1,779 | 66,400 |
| 2002/04/24 | 1,680 | 1,730 | 1,655 | 1,730 | 60,300 |
| 2002/04/23 | 1,653 | 1,653 | 1,569 | 1,630 | 70,500 |
| 2002/04/22 | 1,640 | 1,670 | 1,640 | 1,670 | 16,700 |
| 2002/04/19 | 1,628 | 1,638 | 1,600 | 1,638 | 45,500 |
| 2002/04/18 | 1,600 | 1,645 | 1,600 | 1,631 | 56,300 |
| 2002/04/17 | 1,600 | 1,635 | 1,599 | 1,630 | 60,700 |
| 2002/04/16 | 1,490 | 1,585 | 1,481 | 1,585 | 9,000 |
| 2002/04/15 | 1,465 | 1,540 | 1,465 | 1,540 | 9,300 |
| 2002/04/12 | 1,510 | 1,512 | 1,487 | 1,505 | 19,900 |
| 2002/04/11 | 1,608 | 1,608 | 1,540 | 1,540 | 12,100 |
| 2002/04/10 | 1,610 | 1,610 | 1,550 | 1,605 | 40,200 |
| 2002/04/09 | 1,650 | 1,650 | 1,581 | 1,587 | 18,700 |
| 2002/04/08 | 1,689 | 1,691 | 1,651 | 1,659 | 18,700 |
| 2002/04/05 | 1,660 | 1,710 | 1,660 | 1,691 | 55,600 |
| 2002/04/04 | 1,557 | 1,673 | 1,557 | 1,639 | 46,700 |
| 2002/04/03 | 1,606 | 1,610 | 1,569 | 1,586 | 19,700 |
| 2002/04/02 | 1,640 | 1,670 | 1,622 | 1,641 | 53,500 |
| 2002/04/01 | 1,599 | 1,660 | 1,570 | 1,660 | 27,800 |
| 2002/03/29 | 1,590 | 1,615 | 1,540 | 1,540 | 64,000 |
| 2002/03/28 | 1,580 | 1,610 | 1,561 | 1,561 | 74,200 |
| 2002/03/27 | 1,560 | 1,580 | 1,540 | 1,579 | 15,100 |
| 2002/03/26 | 1,500 | 1,550 | 1,500 | 1,550 | 61,400 |
| 2002/03/25 | 1,559 | 1,600 | 1,480 | 1,530 | 60,300 |
| 2002/03/22 | 1,591 | 1,591 | 1,512 | 1,576 | 60,600 |
| 2002/03/20 | 1,602 | 1,630 | 1,580 | 1,630 | 122,600 |
| 2002/03/19 | 1,603 | 1,630 | 1,586 | 1,625 | 128,900 |
| 2002/03/18 | 1,640 | 1,650 | 1,620 | 1,633 | 81,300 |
| 2002/03/15 | 1,581 | 1,620 | 1,568 | 1,605 | 31,600 |
| 2002/03/14 | 1,550 | 1,620 | 1,540 | 1,590 | 49,500 |
| 2002/03/13 | 1,531 | 1,580 | 1,520 | 1,558 | 46,900 |
| 2002/03/12 | 1,501 | 1,570 | 1,501 | 1,570 | 76,700 |
| 2002/03/11 | 1,500 | 1,502 | 1,480 | 1,481 | 61,100 |
| 2002/03/08 | 1,400 | 1,470 | 1,400 | 1,436 | 79,000 |
| 2002/03/07 | 1,430 | 1,450 | 1,420 | 1,420 | 62,500 |
| 2002/03/06 | 1,400 | 1,420 | 1,350 | 1,397 | 26,700 |
| 2002/03/05 | 1,460 | 1,460 | 1,421 | 1,433 | 83,400 |
| 2002/03/04 | 1,349 | 1,429 | 1,349 | 1,425 | 71,700 |
| 2002/03/01 | 1,300 | 1,379 | 1,280 | 1,339 | 81,000 |
| 2002/02/28 | 1,364 | 1,383 | 1,260 | 1,260 | 82,200 |
| 2002/02/27 | 1,430 | 1,430 | 1,371 | 1,384 | 41,300 |
| 2002/02/26 | 1,410 | 1,420 | 1,390 | 1,410 | 76,700 |
| 2002/02/25 | 1,339 | 1,399 | 1,330 | 1,399 | 24,300 |
| 2002/02/22 | 1,360 | 1,400 | 1,360 | 1,399 | 62,500 |
| 2002/02/21 | 1,300 | 1,420 | 1,300 | 1,410 | 152,800 |
| 2002/02/20 | 1,220 | 1,300 | 1,218 | 1,298 | 56,400 |
| 2002/02/19 | 1,221 | 1,229 | 1,212 | 1,220 | 60,200 |
| 2002/02/18 | 1,200 | 1,240 | 1,186 | 1,205 | 33,500 |
| 2002/02/15 | 1,200 | 1,219 | 1,180 | 1,200 | 32,800 |
| 2002/02/14 | 1,220 | 1,224 | 1,212 | 1,219 | 32,800 |
| 2002/02/13 | 1,154 | 1,225 | 1,154 | 1,223 | 35,800 |
| 2002/02/12 | 1,130 | 1,150 | 1,130 | 1,140 | 15,300 |
| 2002/02/08 | 1,101 | 1,129 | 1,100 | 1,110 | 44,700 |
| 2002/02/07 | 1,111 | 1,120 | 1,101 | 1,114 | 30,900 |
| 2002/02/06 | 1,105 | 1,122 | 1,105 | 1,119 | 30,800 |
| 2002/02/05 | 1,086 | 1,130 | 1,080 | 1,105 | 105,400 |
| 2002/02/04 | 1,101 | 1,101 | 1,080 | 1,100 | 56,300 |
| 2002/02/01 | 1,113 | 1,130 | 1,102 | 1,111 | 46,800 |
| 2002/01/31 | 1,100 | 1,122 | 1,100 | 1,110 | 107,400 |
| 2002/01/30 | 1,070 | 1,070 | 1,040 | 1,059 | 75,900 |
| 2002/01/29 | 1,050 | 1,100 | 1,050 | 1,100 | 38,600 |
| 2002/01/28 | 1,079 | 1,079 | 1,041 | 1,050 | 33,400 |
| 2002/01/25 | 1,080 | 1,085 | 1,073 | 1,079 | 97,800 |
| 2002/01/24 | 1,062 | 1,089 | 1,051 | 1,080 | 20,500 |
| 2002/01/23 | 1,060 | 1,064 | 1,037 | 1,042 | 43,700 |
| 2002/01/22 | 1,100 | 1,123 | 1,080 | 1,080 | 53,900 |
| 2002/01/21 | 1,060 | 1,150 | 1,048 | 1,130 | 135,400 |
| 2002/01/18 | 1,003 | 1,020 | 992 | 1,000 | 27,400 |
| 2002/01/17 | 951 | 983 | 951 | 983 | 35,000 |
| 2002/01/16 | 1,011 | 1,023 | 970 | 981 | 42,800 |
| 2002/01/15 | 970 | 1,028 | 960 | 1,020 | 73,300 |
| 2002/01/11 | 1,061 | 1,061 | 990 | 1,050 | 259,100 |
| 2002/01/10 | 895 | 961 | 894 | 961 | 353,400 |
| 2002/01/09 | 858 | 861 | 845 | 861 | 66,900 |
| 2002/01/08 | 879 | 880 | 862 | 868 | 33,100 |
| 2002/01/07 | 876 | 884 | 875 | 884 | 48,900 |
| 2002/01/04 | 875 | 875 | 858 | 870 | 11,500 |