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 |
|---|---|---|---|---|---|
| 2003/12/30 | 1,165 | 1,178 | 1,150 | 1,165 | 20,600 |
| 2003/12/29 | 1,165 | 1,167 | 1,151 | 1,151 | 15,300 |
| 2003/12/26 | 1,127 | 1,144 | 1,125 | 1,139 | 34,700 |
| 2003/12/25 | 1,130 | 1,144 | 1,130 | 1,131 | 8,500 |
| 2003/12/24 | 1,126 | 1,149 | 1,126 | 1,149 | 31,700 |
| 2003/12/22 | 1,187 | 1,187 | 1,125 | 1,147 | 25,700 |
| 2003/12/19 | 1,100 | 1,127 | 1,100 | 1,127 | 26,200 |
| 2003/12/18 | 1,123 | 1,125 | 1,090 | 1,113 | 48,100 |
| 2003/12/17 | 1,127 | 1,133 | 1,110 | 1,123 | 26,900 |
| 2003/12/16 | 1,130 | 1,130 | 1,100 | 1,115 | 45,900 |
| 2003/12/15 | 1,120 | 1,150 | 1,100 | 1,112 | 115,000 |
| 2003/12/12 | 1,107 | 1,131 | 1,107 | 1,118 | 87,600 |
| 2003/12/11 | 1,135 | 1,136 | 1,121 | 1,127 | 34,800 |
| 2003/12/10 | 1,135 | 1,144 | 1,130 | 1,135 | 64,300 |
| 2003/12/09 | 1,180 | 1,189 | 1,135 | 1,147 | 71,800 |
| 2003/12/08 | 1,217 | 1,250 | 1,160 | 1,174 | 90,400 |
| 2003/12/05 | 1,244 | 1,257 | 1,210 | 1,212 | 153,000 |
| 2003/12/04 | 1,150 | 1,210 | 1,137 | 1,204 | 140,500 |
| 2003/12/03 | 1,151 | 1,151 | 1,117 | 1,129 | 101,800 |
| 2003/12/02 | 1,180 | 1,190 | 1,110 | 1,135 | 135,900 |
| 2003/12/01 | 1,197 | 1,199 | 1,140 | 1,171 | 172,700 |
| 2003/11/28 | 1,128 | 1,160 | 1,110 | 1,160 | 158,500 |
| 2003/11/27 | 1,128 | 1,128 | 1,100 | 1,100 | 57,600 |
| 2003/11/26 | 1,018 | 1,098 | 1,018 | 1,088 | 69,900 |
| 2003/11/25 | 1,015 | 1,050 | 998 | 1,003 | 132,200 |
| 2003/11/21 | 960 | 996 | 960 | 995 | 97,000 |
| 2003/11/20 | 1,000 | 1,009 | 970 | 985 | 96,900 |
| 2003/11/19 | 1,021 | 1,024 | 970 | 976 | 120,200 |
| 2003/11/18 | 1,035 | 1,058 | 1,005 | 1,033 | 73,000 |
| 2003/11/17 | 1,122 | 1,125 | 1,047 | 1,055 | 65,700 |
| 2003/11/14 | 1,159 | 1,179 | 1,122 | 1,141 | 42,900 |
| 2003/11/13 | 1,143 | 1,160 | 1,100 | 1,135 | 131,700 |
| 2003/11/12 | 1,170 | 1,170 | 1,130 | 1,143 | 99,100 |
| 2003/11/11 | 1,219 | 1,220 | 1,150 | 1,150 | 69,200 |
| 2003/11/10 | 1,225 | 1,225 | 1,200 | 1,201 | 26,500 |
| 2003/11/07 | 1,180 | 1,210 | 1,180 | 1,205 | 87,400 |
| 2003/11/06 | 1,175 | 1,206 | 1,170 | 1,193 | 104,600 |
| 2003/11/05 | 1,200 | 1,201 | 1,166 | 1,166 | 138,400 |
| 2003/11/04 | 1,190 | 1,210 | 1,185 | 1,200 | 232,400 |
| 2003/10/31 | 1,250 | 1,270 | 1,210 | 1,236 | 97,200 |
| 2003/10/30 | 1,280 | 1,290 | 1,255 | 1,256 | 60,300 |
| 2003/10/29 | 1,290 | 1,314 | 1,270 | 1,277 | 94,300 |
| 2003/10/28 | 1,301 | 1,301 | 1,275 | 1,276 | 58,300 |
| 2003/10/27 | 1,281 | 1,288 | 1,260 | 1,261 | 62,800 |
| 2003/10/24 | 1,290 | 1,350 | 1,250 | 1,279 | 113,100 |
| 2003/10/23 | 1,300 | 1,319 | 1,219 | 1,230 | 286,100 |
| 2003/10/22 | 1,450 | 1,450 | 1,350 | 1,370 | 171,400 |
| 2003/10/21 | 1,531 | 1,537 | 1,439 | 1,446 | 88,900 |
| 2003/10/20 | 1,619 | 1,619 | 1,519 | 1,521 | 82,600 |
| 2003/10/17 | 1,515 | 1,620 | 1,510 | 1,609 | 107,500 |
| 2003/10/16 | 1,472 | 1,500 | 1,471 | 1,492 | 22,400 |
| 2003/10/15 | 1,510 | 1,510 | 1,471 | 1,475 | 34,300 |
| 2003/10/14 | 1,500 | 1,500 | 1,477 | 1,477 | 61,600 |
| 2003/10/10 | 1,460 | 1,474 | 1,425 | 1,465 | 41,800 |
| 2003/10/09 | 1,435 | 1,467 | 1,427 | 1,440 | 15,600 |
| 2003/10/08 | 1,447 | 1,465 | 1,430 | 1,436 | 23,200 |
| 2003/10/07 | 1,471 | 1,474 | 1,456 | 1,467 | 24,000 |
| 2003/10/06 | 1,450 | 1,483 | 1,445 | 1,472 | 19,100 |
| 2003/10/03 | 1,410 | 1,479 | 1,410 | 1,478 | 45,400 |
| 2003/10/02 | 1,420 | 1,442 | 1,410 | 1,442 | 20,600 |
| 2003/10/01 | 1,408 | 1,420 | 1,386 | 1,401 | 32,700 |
| 2003/09/30 | 1,420 | 1,423 | 1,381 | 1,385 | 16,900 |
| 2003/09/29 | 1,425 | 1,428 | 1,380 | 1,380 | 13,500 |
| 2003/09/26 | 1,360 | 1,403 | 1,358 | 1,400 | 16,200 |
| 2003/09/25 | 1,367 | 1,390 | 1,361 | 1,367 | 53,900 |
| 2003/09/24 | 1,490 | 1,509 | 1,380 | 1,390 | 101,200 |
| 2003/09/22 | 1,502 | 1,502 | 1,350 | 1,350 | 88,500 |
| 2003/09/19 | 1,517 | 1,540 | 1,470 | 1,482 | 28,600 |
| 2003/09/18 | 1,525 | 1,544 | 1,521 | 1,523 | 46,000 |
| 2003/09/17 | 1,520 | 1,525 | 1,520 | 1,521 | 60,400 |
| 2003/09/16 | 1,525 | 1,550 | 1,517 | 1,522 | 28,300 |
| 2003/09/12 | 1,525 | 1,555 | 1,515 | 1,523 | 60,700 |
| 2003/09/11 | 1,541 | 1,550 | 1,515 | 1,525 | 22,400 |
| 2003/09/10 | 1,580 | 1,580 | 1,540 | 1,540 | 30,000 |
| 2003/09/09 | 1,600 | 1,600 | 1,580 | 1,587 | 15,500 |
| 2003/09/08 | 1,535 | 1,600 | 1,535 | 1,591 | 64,100 |
| 2003/09/05 | 1,570 | 1,570 | 1,511 | 1,531 | 27,000 |
| 2003/09/04 | 1,580 | 1,580 | 1,540 | 1,560 | 35,300 |
| 2003/09/03 | 1,546 | 1,577 | 1,545 | 1,550 | 90,200 |
| 2003/09/02 | 1,549 | 1,549 | 1,520 | 1,520 | 62,100 |
| 2003/09/01 | 1,514 | 1,550 | 1,505 | 1,550 | 29,100 |
| 2003/08/29 | 1,522 | 1,524 | 1,513 | 1,513 | 21,000 |
| 2003/08/28 | 1,550 | 1,550 | 1,503 | 1,509 | 52,500 |
| 2003/08/27 | 1,514 | 1,559 | 1,512 | 1,545 | 46,200 |
| 2003/08/26 | 1,521 | 1,521 | 1,465 | 1,493 | 33,500 |
| 2003/08/25 | 1,546 | 1,560 | 1,500 | 1,548 | 111,400 |
| 2003/08/22 | 1,470 | 1,485 | 1,427 | 1,436 | 203,700 |
| 2003/08/21 | 1,559 | 1,564 | 1,540 | 1,550 | 41,600 |
| 2003/08/20 | 1,520 | 1,570 | 1,520 | 1,559 | 78,900 |
| 2003/08/19 | 1,510 | 1,520 | 1,500 | 1,520 | 62,300 |
| 2003/08/18 | 1,458 | 1,510 | 1,458 | 1,494 | 43,100 |
| 2003/08/15 | 1,500 | 1,500 | 1,455 | 1,498 | 41,800 |
| 2003/08/14 | 1,500 | 1,500 | 1,461 | 1,498 | 112,300 |
| 2003/08/13 | 1,422 | 1,509 | 1,400 | 1,477 | 236,700 |
| 2003/08/12 | 1,360 | 1,382 | 1,358 | 1,362 | 34,300 |
| 2003/08/11 | 1,371 | 1,384 | 1,347 | 1,360 | 56,500 |
| 2003/08/08 | 1,389 | 1,389 | 1,345 | 1,345 | 60,300 |
| 2003/08/07 | 1,411 | 1,446 | 1,344 | 1,388 | 519,900 |
| 2003/08/06 | 1,240 | 1,340 | 1,223 | 1,296 | 161,800 |
| 2003/08/05 | 1,213 | 1,243 | 1,210 | 1,231 | 136,000 |
| 2003/08/04 | 1,283 | 1,283 | 1,203 | 1,210 | 173,900 |
| 2003/08/01 | 1,305 | 1,308 | 1,272 | 1,285 | 37,200 |
| 2003/07/31 | 1,314 | 1,336 | 1,270 | 1,299 | 78,900 |
| 2003/07/30 | 1,350 | 1,350 | 1,291 | 1,297 | 145,600 |
| 2003/07/29 | 1,378 | 1,378 | 1,350 | 1,362 | 35,800 |
| 2003/07/28 | 1,352 | 1,391 | 1,352 | 1,358 | 86,200 |
| 2003/07/25 | 1,361 | 1,373 | 1,336 | 1,372 | 65,700 |
| 2003/07/24 | 1,410 | 1,415 | 1,360 | 1,361 | 92,800 |
| 2003/07/23 | 1,425 | 1,450 | 1,398 | 1,410 | 77,700 |
| 2003/07/22 | 1,421 | 1,434 | 1,402 | 1,424 | 57,400 |
| 2003/07/18 | 1,375 | 1,396 | 1,355 | 1,382 | 55,300 |
| 2003/07/17 | 1,400 | 1,439 | 1,381 | 1,390 | 98,300 |
| 2003/07/16 | 1,433 | 1,433 | 1,380 | 1,404 | 46,400 |
| 2003/07/15 | 1,450 | 1,450 | 1,409 | 1,413 | 74,600 |
| 2003/07/14 | 1,400 | 1,400 | 1,370 | 1,398 | 43,000 |
| 2003/07/11 | 1,359 | 1,365 | 1,338 | 1,350 | 119,900 |
| 2003/07/10 | 1,515 | 1,515 | 1,439 | 1,439 | 85,000 |
| 2003/07/09 | 1,480 | 1,519 | 1,440 | 1,495 | 208,400 |
| 2003/07/08 | 1,380 | 1,520 | 1,360 | 1,490 | 338,200 |
| 2003/07/07 | 1,304 | 1,344 | 1,300 | 1,320 | 68,000 |
| 2003/07/04 | 1,280 | 1,325 | 1,280 | 1,303 | 45,400 |
| 2003/07/03 | 1,368 | 1,380 | 1,280 | 1,306 | 110,600 |
| 2003/07/02 | 1,280 | 1,349 | 1,278 | 1,335 | 253,400 |
| 2003/07/01 | 1,265 | 1,265 | 1,235 | 1,240 | 92,600 |
| 2003/06/30 | 1,261 | 1,263 | 1,231 | 1,246 | 72,500 |
| 2003/06/27 | 1,194 | 1,225 | 1,194 | 1,221 | 72,600 |
| 2003/06/26 | 1,220 | 1,220 | 1,180 | 1,199 | 68,100 |
| 2003/06/25 | 1,220 | 1,234 | 1,218 | 1,229 | 39,500 |
| 2003/06/24 | 1,230 | 1,240 | 1,220 | 1,229 | 101,100 |
| 2003/06/23 | 1,236 | 1,240 | 1,203 | 1,240 | 105,600 |
| 2003/06/20 | 1,197 | 1,223 | 1,192 | 1,222 | 77,700 |
| 2003/06/19 | 1,195 | 1,210 | 1,195 | 1,197 | 61,500 |
| 2003/06/18 | 1,185 | 1,200 | 1,178 | 1,190 | 77,900 |
| 2003/06/17 | 1,200 | 1,200 | 1,178 | 1,184 | 100,300 |
| 2003/06/16 | 1,233 | 1,233 | 1,176 | 1,185 | 94,400 |
| 2003/06/13 | 1,296 | 1,296 | 1,221 | 1,232 | 125,200 |
| 2003/06/12 | 1,245 | 1,280 | 1,240 | 1,276 | 214,200 |
| 2003/06/11 | 1,185 | 1,220 | 1,175 | 1,219 | 129,600 |
| 2003/06/10 | 1,151 | 1,180 | 1,151 | 1,170 | 111,600 |
| 2003/06/09 | 1,190 | 1,190 | 1,165 | 1,178 | 104,900 |
| 2003/06/06 | 1,198 | 1,198 | 1,175 | 1,185 | 67,600 |
| 2003/06/05 | 1,200 | 1,207 | 1,171 | 1,178 | 172,900 |
| 2003/06/04 | 1,190 | 1,201 | 1,181 | 1,183 | 89,500 |
| 2003/06/03 | 1,226 | 1,226 | 1,170 | 1,177 | 108,700 |
| 2003/06/02 | 1,260 | 1,264 | 1,231 | 1,238 | 65,200 |
| 2003/05/30 | 1,261 | 1,270 | 1,225 | 1,229 | 120,400 |
| 2003/05/29 | 1,255 | 1,280 | 1,255 | 1,261 | 87,000 |
| 2003/05/28 | 1,235 | 1,250 | 1,190 | 1,250 | 115,400 |
| 2003/05/27 | 1,280 | 1,280 | 1,230 | 1,230 | 41,600 |
| 2003/05/26 | 1,321 | 1,322 | 1,230 | 1,280 | 138,400 |
| 2003/05/23 | 1,415 | 1,421 | 1,350 | 1,381 | 92,100 |
| 2003/05/22 | 1,348 | 1,400 | 1,320 | 1,380 | 68,700 |
| 2003/05/21 | 1,305 | 1,350 | 1,305 | 1,350 | 30,400 |
| 2003/05/20 | 1,299 | 1,350 | 1,296 | 1,303 | 98,100 |
| 2003/05/19 | 1,399 | 1,400 | 1,290 | 1,291 | 125,800 |
| 2003/05/16 | 1,384 | 1,390 | 1,369 | 1,379 | 129,100 |
| 2003/05/15 | 1,361 | 1,361 | 1,341 | 1,344 | 147,500 |
| 2003/05/14 | 1,430 | 1,449 | 1,340 | 1,381 | 183,300 |
| 2003/05/13 | 1,451 | 1,490 | 1,400 | 1,400 | 228,900 |
| 2003/05/12 | 1,293 | 1,450 | 1,290 | 1,391 | 868,400 |
| 2003/05/09 | 1,313 | 1,313 | 1,313 | 1,313 | 113,400 |
| 2003/05/08 | 1,621 | 1,680 | 1,613 | 1,613 | 29,600 |
| 2003/05/07 | 1,700 | 1,700 | 1,621 | 1,624 | 32,700 |
| 2003/05/06 | 1,690 | 1,723 | 1,680 | 1,700 | 175,500 |
| 2003/05/02 | 1,590 | 1,656 | 1,585 | 1,645 | 136,200 |
| 2003/05/01 | 1,570 | 1,600 | 1,560 | 1,590 | 23,000 |
| 2003/04/30 | 1,549 | 1,580 | 1,549 | 1,575 | 41,200 |
| 2003/04/28 | 1,500 | 1,549 | 1,500 | 1,520 | 105,700 |
| 2003/04/25 | 1,515 | 1,536 | 1,505 | 1,505 | 22,700 |
| 2003/04/24 | 1,568 | 1,568 | 1,495 | 1,530 | 126,500 |
| 2003/04/23 | 1,600 | 1,620 | 1,568 | 1,568 | 70,700 |
| 2003/04/22 | 1,590 | 1,590 | 1,545 | 1,551 | 20,300 |
| 2003/04/21 | 1,640 | 1,640 | 1,575 | 1,580 | 41,000 |
| 2003/04/18 | 1,561 | 1,640 | 1,560 | 1,621 | 80,400 |
| 2003/04/17 | 1,489 | 1,502 | 1,480 | 1,501 | 85,900 |
| 2003/04/16 | 1,495 | 1,510 | 1,456 | 1,490 | 80,400 |
| 2003/04/15 | 1,438 | 1,459 | 1,398 | 1,450 | 201,400 |
| 2003/04/14 | 1,509 | 1,510 | 1,395 | 1,398 | 154,600 |
| 2003/04/11 | 1,640 | 1,640 | 1,490 | 1,504 | 128,000 |
| 2003/04/10 | 1,600 | 1,700 | 1,588 | 1,640 | 246,600 |
| 2003/04/09 | 1,450 | 1,530 | 1,450 | 1,528 | 108,900 |
| 2003/04/08 | 1,414 | 1,485 | 1,410 | 1,450 | 102,800 |
| 2003/04/07 | 1,390 | 1,400 | 1,365 | 1,400 | 13,200 |
| 2003/04/04 | 1,390 | 1,420 | 1,385 | 1,400 | 80,000 |
| 2003/04/03 | 1,370 | 1,415 | 1,370 | 1,399 | 95,100 |
| 2003/04/02 | 1,363 | 1,370 | 1,344 | 1,370 | 36,500 |
| 2003/04/01 | 1,350 | 1,370 | 1,320 | 1,343 | 26,300 |
| 2003/03/31 | 1,370 | 1,370 | 1,270 | 1,285 | 35,400 |
| 2003/03/28 | 1,320 | 1,390 | 1,320 | 1,390 | 41,000 |
| 2003/03/27 | 1,291 | 1,319 | 1,281 | 1,315 | 22,100 |
| 2003/03/26 | 1,260 | 1,299 | 1,255 | 1,290 | 27,700 |
| 2003/03/25 | 1,261 | 1,278 | 1,239 | 1,245 | 18,900 |
| 2003/03/24 | 1,220 | 1,276 | 1,210 | 1,260 | 53,100 |
| 2003/03/20 | 1,279 | 1,279 | 1,181 | 1,205 | 42,000 |
| 2003/03/19 | 1,213 | 1,239 | 1,200 | 1,221 | 45,200 |
| 2003/03/18 | 1,183 | 1,230 | 1,183 | 1,220 | 23,900 |
| 2003/03/17 | 1,220 | 1,221 | 1,160 | 1,160 | 23,100 |
| 2003/03/14 | 1,271 | 1,290 | 1,200 | 1,200 | 93,000 |
| 2003/03/13 | 1,250 | 1,275 | 1,241 | 1,270 | 60,900 |
| 2003/03/12 | 1,285 | 1,286 | 1,260 | 1,266 | 33,300 |
| 2003/03/11 | 1,290 | 1,298 | 1,279 | 1,286 | 40,400 |
| 2003/03/10 | 1,300 | 1,303 | 1,290 | 1,299 | 16,600 |
| 2003/03/07 | 1,321 | 1,350 | 1,313 | 1,320 | 81,800 |
| 2003/03/06 | 1,376 | 1,377 | 1,318 | 1,321 | 114,200 |
| 2003/03/05 | 1,375 | 1,440 | 1,375 | 1,405 | 58,200 |
| 2003/03/04 | 1,320 | 1,415 | 1,320 | 1,379 | 111,000 |
| 2003/03/03 | 1,270 | 1,313 | 1,270 | 1,313 | 19,000 |
| 2003/02/28 | 1,265 | 1,284 | 1,262 | 1,270 | 63,500 |
| 2003/02/27 | 1,262 | 1,275 | 1,262 | 1,263 | 48,400 |
| 2003/02/26 | 1,262 | 1,290 | 1,262 | 1,272 | 21,700 |
| 2003/02/25 | 1,290 | 1,290 | 1,260 | 1,262 | 52,700 |
| 2003/02/24 | 1,307 | 1,320 | 1,275 | 1,290 | 29,000 |
| 2003/02/21 | 1,334 | 1,334 | 1,326 | 1,327 | 38,200 |
| 2003/02/20 | 1,326 | 1,338 | 1,299 | 1,329 | 38,600 |
| 2003/02/19 | 1,305 | 1,347 | 1,293 | 1,346 | 48,000 |
| 2003/02/18 | 1,330 | 1,330 | 1,289 | 1,305 | 17,500 |
| 2003/02/17 | 1,330 | 1,332 | 1,315 | 1,316 | 65,100 |
| 2003/02/14 | 1,350 | 1,360 | 1,302 | 1,329 | 88,800 |
| 2003/02/13 | 1,290 | 1,350 | 1,280 | 1,340 | 50,600 |
| 2003/02/12 | 1,290 | 1,290 | 1,278 | 1,280 | 91,400 |
| 2003/02/10 | 1,250 | 1,289 | 1,250 | 1,283 | 68,600 |
| 2003/02/07 | 1,244 | 1,245 | 1,220 | 1,245 | 122,500 |
| 2003/02/06 | 1,220 | 1,251 | 1,217 | 1,245 | 204,000 |
| 2003/02/05 | 1,170 | 1,200 | 1,169 | 1,195 | 40,100 |
| 2003/02/04 | 1,127 | 1,160 | 1,126 | 1,160 | 10,500 |
| 2003/02/03 | 1,131 | 1,131 | 1,115 | 1,127 | 6,800 |
| 2003/01/31 | 1,160 | 1,160 | 1,130 | 1,130 | 22,000 |
| 2003/01/30 | 1,157 | 1,169 | 1,155 | 1,155 | 11,800 |
| 2003/01/29 | 1,121 | 1,139 | 1,121 | 1,130 | 8,100 |
| 2003/01/28 | 1,199 | 1,199 | 1,142 | 1,142 | 23,300 |
| 2003/01/27 | 1,170 | 1,180 | 1,153 | 1,153 | 10,900 |
| 2003/01/24 | 1,201 | 1,210 | 1,177 | 1,185 | 42,900 |
| 2003/01/23 | 1,251 | 1,251 | 1,200 | 1,229 | 14,900 |
| 2003/01/22 | 1,230 | 1,230 | 1,211 | 1,211 | 11,000 |
| 2003/01/21 | 1,269 | 1,273 | 1,250 | 1,250 | 28,100 |
| 2003/01/20 | 1,280 | 1,280 | 1,260 | 1,268 | 13,200 |
| 2003/01/17 | 1,220 | 1,250 | 1,220 | 1,249 | 8,500 |
| 2003/01/16 | 1,249 | 1,274 | 1,245 | 1,251 | 33,200 |
| 2003/01/15 | 1,258 | 1,259 | 1,230 | 1,249 | 39,800 |
| 2003/01/14 | 1,260 | 1,280 | 1,249 | 1,260 | 18,000 |
| 2003/01/10 | 1,275 | 1,278 | 1,260 | 1,260 | 43,000 |
| 2003/01/09 | 1,274 | 1,274 | 1,251 | 1,262 | 15,900 |
| 2003/01/08 | 1,275 | 1,276 | 1,260 | 1,265 | 45,800 |
| 2003/01/07 | 1,280 | 1,285 | 1,272 | 1,275 | 50,900 |
| 2003/01/06 | 1,230 | 1,259 | 1,230 | 1,259 | 3,700 |