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
2004/12/30 1,179 1,185 1,176 1,179 9,400
2004/12/29 1,180 1,180 1,171 1,175 19,100
2004/12/28 1,180 1,180 1,170 1,177 18,500
2004/12/27 1,195 1,195 1,179 1,181 17,400
2004/12/24 1,178 1,189 1,177 1,184 20,100
2004/12/22 1,187 1,195 1,187 1,190 30,200
2004/12/21 1,177 1,182 1,170 1,178 34,300
2004/12/20 1,187 1,187 1,171 1,172 11,000
2004/12/17 1,191 1,191 1,182 1,187 27,500
2004/12/16 1,200 1,200 1,180 1,194 22,900
2004/12/15 1,190 1,200 1,185 1,197 31,300
2004/12/14 1,194 1,195 1,171 1,195 38,100
2004/12/13 1,190 1,200 1,185 1,190 42,900
2004/12/10 1,200 1,200 1,163 1,185 40,400
2004/12/09 1,187 1,190 1,179 1,190 47,300
2004/12/08 1,173 1,186 1,160 1,185 19,500
2004/12/07 1,186 1,199 1,173 1,173 28,700
2004/12/06 1,186 1,186 1,176 1,180 13,900
2004/12/03 1,162 1,194 1,162 1,186 67,500
2004/12/02 1,200 1,207 1,150 1,150 55,300
2004/12/01 1,205 1,213 1,191 1,208 17,100
2004/11/30 1,213 1,240 1,203 1,212 33,400
2004/11/29 1,218 1,230 1,212 1,230 34,100
2004/11/26 1,198 1,220 1,195 1,204 19,800
2004/11/25 1,201 1,210 1,189 1,198 22,300
2004/11/24 1,231 1,233 1,206 1,207 10,900
2004/11/22 1,236 1,236 1,202 1,230 37,500
2004/11/19 1,220 1,240 1,220 1,235 60,900
2004/11/18 1,227 1,227 1,211 1,211 17,300
2004/11/17 1,212 1,234 1,200 1,212 51,100
2004/11/16 1,220 1,225 1,209 1,210 13,600
2004/11/15 1,220 1,235 1,220 1,229 22,100
2004/11/12 1,226 1,226 1,197 1,201 37,800
2004/11/11 1,206 1,226 1,203 1,206 18,700
2004/11/10 1,225 1,240 1,213 1,226 28,300
2004/11/09 1,248 1,248 1,200 1,220 26,000
2004/11/08 1,260 1,260 1,220 1,228 16,400
2004/11/05 1,259 1,275 1,230 1,268 91,900
2004/11/04 1,240 1,260 1,236 1,245 80,500
2004/11/02 1,190 1,236 1,189 1,229 68,400
2004/11/01 1,182 1,195 1,170 1,189 140,200
2004/10/29 1,178 1,200 1,174 1,198 24,800
2004/10/28 1,200 1,202 1,183 1,198 46,100
2004/10/27 1,201 1,201 1,173 1,181 54,200
2004/10/26 1,220 1,220 1,190 1,197 55,200
2004/10/25 1,238 1,238 1,206 1,206 48,600
2004/10/22 1,207 1,249 1,207 1,240 47,900
2004/10/21 1,238 1,243 1,208 1,227 46,000
2004/10/20 1,238 1,238 1,205 1,228 24,900
2004/10/19 1,214 1,250 1,214 1,249 70,400
2004/10/18 1,218 1,228 1,200 1,205 42,600
2004/10/15 1,210 1,224 1,201 1,203 93,200
2004/10/14 1,264 1,267 1,205 1,210 99,200
2004/10/13 1,225 1,280 1,225 1,244 118,800
2004/10/12 1,288 1,288 1,240 1,243 78,200
2004/10/08 1,277 1,290 1,265 1,281 111,900
2004/10/07 1,262 1,290 1,262 1,280 154,500
2004/10/06 1,205 1,330 1,200 1,300 264,600
2004/10/05 1,207 1,207 1,190 1,205 44,600
2004/10/04 1,189 1,201 1,179 1,199 95,100
2004/10/01 1,143 1,199 1,143 1,179 20,900
2004/09/30 1,140 1,185 1,128 1,170 51,900
2004/09/29 1,160 1,180 1,141 1,160 33,900
2004/09/28 1,170 1,170 1,134 1,160 25,400
2004/09/27 1,153 1,170 1,122 1,170 28,100
2004/09/24 1,155 1,163 1,154 1,163 16,300
2004/09/22 1,197 1,197 1,153 1,171 24,300
2004/09/21 1,212 1,219 1,163 1,180 110,900
2004/09/17 1,200 1,220 1,200 1,212 107,600
2004/09/16 1,178 1,206 1,178 1,198 59,300
2004/09/15 1,189 1,190 1,166 1,176 53,600
2004/09/14 1,168 1,190 1,162 1,189 62,000
2004/09/13 1,184 1,184 1,168 1,168 4,300
2004/09/10 1,185 1,185 1,171 1,184 34,100
2004/09/09 1,188 1,188 1,175 1,177 8,400
2004/09/08 1,182 1,190 1,179 1,179 8,800
2004/09/07 1,181 1,190 1,180 1,183 8,000
2004/09/06 1,175 1,195 1,170 1,190 16,600
2004/09/03 1,185 1,190 1,172 1,176 19,700
2004/09/02 1,197 1,197 1,176 1,187 12,500
2004/09/01 1,185 1,198 1,174 1,198 27,500
2004/08/31 1,189 1,190 1,170 1,181 11,100
2004/08/30 1,182 1,198 1,172 1,189 11,200
2004/08/27 1,204 1,205 1,180 1,200 15,500
2004/08/26 1,199 1,207 1,167 1,204 25,000
2004/08/25 1,160 1,200 1,160 1,199 7,900
2004/08/24 1,209 1,209 1,160 1,180 5,000
2004/08/23 1,170 1,210 1,170 1,210 19,200
2004/08/20 1,180 1,180 1,169 1,180 57,400
2004/08/19 1,168 1,180 1,143 1,180 6,000
2004/08/18 1,131 1,189 1,129 1,168 36,500
2004/08/17 1,155 1,160 1,131 1,136 9,600
2004/08/16 1,160 1,160 1,110 1,135 23,000
2004/08/13 1,140 1,162 1,140 1,160 10,100
2004/08/12 1,161 1,183 1,161 1,179 17,300
2004/08/11 1,191 1,191 1,158 1,180 13,800
2004/08/10 1,150 1,199 1,131 1,190 39,600
2004/08/09 1,080 1,116 1,080 1,108 39,100
2004/08/06 1,121 1,144 1,121 1,139 25,100
2004/08/05 1,170 1,179 1,131 1,175 30,100
2004/08/04 1,131 1,184 1,118 1,182 48,200
2004/08/03 1,185 1,197 1,175 1,191 36,200
2004/08/02 1,201 1,213 1,190 1,205 60,000
2004/07/30 1,224 1,249 1,200 1,215 36,200
2004/07/29 1,248 1,260 1,215 1,224 50,900
2004/07/28 1,225 1,268 1,220 1,268 104,700
2004/07/27 1,204 1,230 1,200 1,210 41,800
2004/07/26 1,230 1,238 1,216 1,224 46,000
2004/07/23 1,224 1,245 1,221 1,235 84,700
2004/07/22 1,181 1,224 1,180 1,214 83,000
2004/07/21 1,190 1,212 1,185 1,210 83,900
2004/07/20 1,209 1,212 1,184 1,200 52,400
2004/07/16 1,210 1,213 1,195 1,212 78,200
2004/07/15 1,210 1,220 1,201 1,211 160,300
2004/07/14 1,215 1,219 1,185 1,204 49,800
2004/07/13 1,156 1,206 1,156 1,192 70,700
2004/07/12 1,160 1,175 1,130 1,156 22,600
2004/07/09 1,150 1,159 1,150 1,155 26,500
2004/07/08 1,152 1,162 1,145 1,150 59,400
2004/07/07 1,153 1,165 1,141 1,151 37,200
2004/07/06 1,150 1,185 1,144 1,153 79,300
2004/07/05 1,150 1,175 1,125 1,150 44,200
2004/07/02 1,185 1,200 1,185 1,185 23,000
2004/07/01 1,210 1,220 1,188 1,198 42,400
2004/06/30 1,210 1,210 1,185 1,210 84,600
2004/06/29 1,170 1,210 1,166 1,210 118,400
2004/06/28 1,165 1,166 1,160 1,166 28,500
2004/06/25 1,150 1,162 1,148 1,156 41,400
2004/06/24 1,146 1,153 1,146 1,151 59,000
2004/06/23 1,143 1,149 1,142 1,144 33,800
2004/06/22 1,153 1,153 1,140 1,143 51,900
2004/06/21 1,147 1,170 1,145 1,154 72,100
2004/06/18 1,150 1,150 1,132 1,140 19,800
2004/06/17 1,155 1,165 1,140 1,140 110,500
2004/06/16 1,155 1,159 1,141 1,145 57,600
2004/06/15 1,144 1,154 1,131 1,135 61,700
2004/06/14 1,150 1,160 1,142 1,155 39,900
2004/06/11 1,138 1,165 1,130 1,160 152,900
2004/06/10 1,107 1,119 1,101 1,118 36,500
2004/06/09 1,111 1,111 1,100 1,109 17,800
2004/06/08 1,100 1,111 1,090 1,105 29,800
2004/06/07 1,090 1,100 1,072 1,097 30,600
2004/06/04 1,031 1,072 1,031 1,072 25,600
2004/06/03 1,057 1,100 1,035 1,050 66,500
2004/06/02 1,118 1,118 1,063 1,081 7,300
2004/06/01 1,100 1,105 1,077 1,101 13,700
2004/05/31 1,106 1,115 1,054 1,088 53,300
2004/05/28 1,060 1,095 1,060 1,090 47,500
2004/05/27 1,060 1,065 1,050 1,051 22,400
2004/05/26 1,043 1,069 1,042 1,053 19,600
2004/05/25 1,050 1,054 1,031 1,043 15,500
2004/05/24 1,072 1,078 1,040 1,050 14,000
2004/05/21 1,028 1,068 994 1,052 63,700
2004/05/20 1,038 1,038 990 1,014 65,000
2004/05/19 995 1,030 990 1,018 62,100
2004/05/18 981 996 973 987 67,000
2004/05/17 1,000 1,001 980 983 51,300
2004/05/14 1,002 1,019 982 999 42,300
2004/05/13 1,038 1,044 1,017 1,022 45,700
2004/05/12 1,000 1,050 991 1,050 122,700
2004/05/11 980 1,000 970 976 190,600
2004/05/10 1,076 1,091 1,041 1,060 71,000
2004/05/07 1,099 1,114 1,095 1,102 40,200
2004/05/06 1,101 1,120 1,100 1,101 49,700
2004/04/30 1,105 1,120 1,090 1,090 164,400
2004/04/28 1,150 1,153 1,145 1,145 45,400
2004/04/27 1,166 1,172 1,156 1,156 44,100
2004/04/26 1,185 1,185 1,166 1,170 30,900
2004/04/23 1,194 1,194 1,170 1,185 50,200
2004/04/22 1,183 1,194 1,180 1,181 17,000
2004/04/21 1,180 1,189 1,173 1,178 50,100
2004/04/20 1,165 1,191 1,160 1,189 54,700
2004/04/19 1,178 1,178 1,151 1,162 45,700
2004/04/16 1,140 1,166 1,130 1,151 89,200
2004/04/15 1,150 1,165 1,120 1,127 112,300
2004/04/14 1,170 1,170 1,146 1,148 236,200
2004/04/13 1,208 1,208 1,180 1,185 41,100
2004/04/12 1,168 1,194 1,168 1,194 18,800
2004/04/09 1,175 1,195 1,166 1,167 41,800
2004/04/08 1,170 1,202 1,170 1,192 31,400
2004/04/07 1,200 1,212 1,190 1,203 36,100
2004/04/06 1,220 1,224 1,200 1,208 82,800
2004/04/05 1,180 1,221 1,173 1,200 128,800
2004/04/02 1,138 1,160 1,125 1,154 74,100
2004/04/01 1,132 1,147 1,130 1,137 50,600
2004/03/31 1,150 1,155 1,135 1,149 33,100
2004/03/30 1,145 1,150 1,140 1,146 49,400
2004/03/29 1,140 1,140 1,130 1,140 29,200
2004/03/26 1,125 1,139 1,123 1,135 62,500
2004/03/25 1,130 1,130 1,110 1,114 42,300
2004/03/24 1,125 1,125 1,110 1,110 45,000
2004/03/23 1,149 1,149 1,107 1,125 45,700
2004/03/22 1,098 1,149 1,098 1,149 41,800
2004/03/19 1,096 1,113 1,092 1,098 24,800
2004/03/18 1,100 1,119 1,097 1,108 80,700
2004/03/17 1,100 1,109 1,085 1,096 97,200
2004/03/16 1,115 1,126 1,095 1,100 120,100
2004/03/15 1,145 1,160 1,107 1,107 84,900
2004/03/12 1,113 1,138 1,111 1,124 35,700
2004/03/11 1,128 1,130 1,115 1,126 24,200
2004/03/10 1,132 1,134 1,120 1,132 69,700
2004/03/09 1,150 1,155 1,131 1,143 103,600
2004/03/08 1,125 1,176 1,120 1,165 94,300
2004/03/05 1,110 1,125 1,090 1,110 66,900
2004/03/04 1,080 1,088 1,077 1,088 64,000
2004/03/03 1,075 1,080 1,072 1,074 128,300
2004/03/02 1,075 1,081 1,072 1,072 139,900
2004/03/01 1,067 1,080 1,066 1,070 129,900
2004/02/27 1,054 1,075 1,054 1,066 32,500
2004/02/26 1,056 1,065 1,052 1,053 38,100
2004/02/25 1,060 1,070 1,052 1,055 40,600
2004/02/24 1,080 1,080 1,060 1,060 35,500
2004/02/23 1,070 1,079 1,068 1,076 56,800
2004/02/20 1,070 1,070 1,060 1,065 34,600
2004/02/19 1,058 1,076 1,057 1,076 62,800
2004/02/18 1,065 1,080 1,057 1,058 41,200
2004/02/17 1,072 1,072 1,060 1,061 49,200
2004/02/16 1,050 1,074 1,045 1,052 105,100
2004/02/13 1,017 1,054 1,017 1,045 125,300
2004/02/12 1,080 1,081 1,000 1,027 268,500
2004/02/10 1,167 1,168 1,124 1,130 64,900
2004/02/09 1,162 1,175 1,162 1,166 35,300
2004/02/06 1,160 1,171 1,153 1,155 29,800
2004/02/05 1,151 1,170 1,151 1,165 59,200
2004/02/04 1,200 1,207 1,180 1,180 33,300
2004/02/03 1,190 1,210 1,183 1,207 45,100
2004/02/02 1,205 1,230 1,183 1,188 21,200
2004/01/30 1,230 1,231 1,193 1,200 27,100
2004/01/29 1,187 1,220 1,187 1,215 33,400
2004/01/28 1,251 1,251 1,190 1,227 59,400
2004/01/27 1,273 1,277 1,260 1,260 60,800
2004/01/26 1,269 1,269 1,255 1,261 54,900
2004/01/23 1,250 1,272 1,231 1,256 37,900
2004/01/22 1,274 1,274 1,250 1,250 29,700
2004/01/21 1,273 1,274 1,250 1,260 63,100
2004/01/20 1,264 1,275 1,250 1,260 80,200
2004/01/19 1,240 1,255 1,240 1,249 58,200
2004/01/16 1,200 1,220 1,191 1,220 19,600
2004/01/15 1,211 1,231 1,175 1,183 113,500
2004/01/14 1,234 1,239 1,222 1,231 32,600
2004/01/13 1,248 1,252 1,231 1,234 59,600
2004/01/09 1,250 1,258 1,225 1,238 39,500
2004/01/08 1,224 1,249 1,224 1,246 34,800
2004/01/07 1,203 1,205 1,190 1,204 17,200
2004/01/06 1,199 1,209 1,180 1,186 35,800
2004/01/05 1,205 1,205 1,176 1,199 17,000

このページの先頭へ