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 |
|---|---|---|---|---|---|
| 2005/12/30 | 1,903 | 1,940 | 1,896 | 1,933 | 57,900 |
| 2005/12/29 | 1,900 | 1,942 | 1,890 | 1,932 | 106,500 |
| 2005/12/28 | 1,890 | 1,899 | 1,874 | 1,889 | 59,200 |
| 2005/12/27 | 1,892 | 1,900 | 1,863 | 1,892 | 108,900 |
| 2005/12/26 | 1,850 | 1,876 | 1,841 | 1,872 | 168,700 |
| 2005/12/22 | 1,839 | 1,846 | 1,821 | 1,831 | 122,200 |
| 2005/12/21 | 1,790 | 1,846 | 1,789 | 1,838 | 160,300 |
| 2005/12/20 | 1,780 | 1,780 | 1,747 | 1,769 | 94,200 |
| 2005/12/19 | 1,760 | 1,793 | 1,738 | 1,750 | 101,900 |
| 2005/12/16 | 1,725 | 1,780 | 1,725 | 1,780 | 151,000 |
| 2005/12/15 | 1,751 | 1,818 | 1,720 | 1,778 | 165,100 |
| 2005/12/14 | 1,807 | 1,830 | 1,700 | 1,752 | 308,300 |
| 2005/12/13 | 1,870 | 1,871 | 1,806 | 1,813 | 214,500 |
| 2005/12/12 | 1,910 | 1,920 | 1,842 | 1,870 | 153,800 |
| 2005/12/09 | 1,795 | 1,925 | 1,770 | 1,884 | 146,400 |
| 2005/12/08 | 1,800 | 1,835 | 1,790 | 1,800 | 88,400 |
| 2005/12/07 | 1,870 | 1,870 | 1,801 | 1,833 | 220,700 |
| 2005/12/06 | 1,928 | 1,928 | 1,821 | 1,878 | 214,400 |
| 2005/12/05 | 1,850 | 1,968 | 1,830 | 1,936 | 754,200 |
| 2005/12/02 | 1,700 | 1,770 | 1,699 | 1,770 | 399,700 |
| 2005/12/01 | 1,698 | 1,698 | 1,661 | 1,688 | 116,200 |
| 2005/11/30 | 1,675 | 1,698 | 1,665 | 1,678 | 198,400 |
| 2005/11/29 | 1,681 | 1,702 | 1,661 | 1,675 | 193,200 |
| 2005/11/28 | 1,721 | 1,726 | 1,691 | 1,710 | 396,900 |
| 2005/11/25 | 1,664 | 1,698 | 1,644 | 1,691 | 817,400 |
| 2005/11/24 | 1,590 | 1,604 | 1,580 | 1,604 | 199,200 |
| 2005/11/22 | 1,606 | 1,606 | 1,565 | 1,578 | 177,100 |
| 2005/11/21 | 1,536 | 1,615 | 1,530 | 1,578 | 701,400 |
| 2005/11/18 | 1,520 | 1,520 | 1,505 | 1,514 | 94,200 |
| 2005/11/17 | 1,520 | 1,520 | 1,491 | 1,504 | 78,200 |
| 2005/11/16 | 1,490 | 1,540 | 1,490 | 1,527 | 318,400 |
| 2005/11/15 | 1,490 | 1,505 | 1,480 | 1,496 | 79,200 |
| 2005/11/14 | 1,510 | 1,510 | 1,495 | 1,496 | 81,400 |
| 2005/11/11 | 1,490 | 1,509 | 1,472 | 1,509 | 221,500 |
| 2005/11/10 | 1,476 | 1,485 | 1,476 | 1,482 | 60,200 |
| 2005/11/09 | 1,493 | 1,495 | 1,472 | 1,477 | 97,600 |
| 2005/11/08 | 1,499 | 1,499 | 1,445 | 1,492 | 159,700 |
| 2005/11/07 | 1,470 | 1,490 | 1,466 | 1,490 | 129,500 |
| 2005/11/04 | 1,444 | 1,460 | 1,440 | 1,442 | 224,500 |
| 2005/11/02 | 1,439 | 1,442 | 1,434 | 1,437 | 115,700 |
| 2005/11/01 | 1,435 | 1,441 | 1,434 | 1,438 | 40,700 |
| 2005/10/31 | 1,440 | 1,445 | 1,435 | 1,435 | 48,300 |
| 2005/10/28 | 1,460 | 1,460 | 1,431 | 1,440 | 63,300 |
| 2005/10/27 | 1,456 | 1,465 | 1,441 | 1,450 | 38,600 |
| 2005/10/26 | 1,456 | 1,456 | 1,440 | 1,456 | 71,700 |
| 2005/10/25 | 1,471 | 1,481 | 1,430 | 1,456 | 68,100 |
| 2005/10/24 | 1,500 | 1,500 | 1,468 | 1,471 | 53,000 |
| 2005/10/21 | 1,468 | 1,506 | 1,468 | 1,506 | 48,100 |
| 2005/10/20 | 1,500 | 1,503 | 1,470 | 1,490 | 52,900 |
| 2005/10/19 | 1,490 | 1,509 | 1,470 | 1,509 | 91,100 |
| 2005/10/18 | 1,499 | 1,505 | 1,482 | 1,490 | 108,700 |
| 2005/10/17 | 1,509 | 1,509 | 1,451 | 1,479 | 48,600 |
| 2005/10/14 | 1,500 | 1,510 | 1,496 | 1,510 | 125,000 |
| 2005/10/13 | 1,500 | 1,512 | 1,496 | 1,505 | 126,400 |
| 2005/10/12 | 1,493 | 1,513 | 1,491 | 1,502 | 65,400 |
| 2005/10/11 | 1,510 | 1,514 | 1,497 | 1,514 | 90,100 |
| 2005/10/07 | 1,493 | 1,516 | 1,483 | 1,514 | 179,100 |
| 2005/10/06 | 1,530 | 1,568 | 1,519 | 1,533 | 99,000 |
| 2005/10/05 | 1,589 | 1,595 | 1,563 | 1,586 | 60,700 |
| 2005/10/04 | 1,529 | 1,590 | 1,529 | 1,578 | 132,000 |
| 2005/10/03 | 1,530 | 1,536 | 1,508 | 1,530 | 119,700 |
| 2005/09/30 | 1,510 | 1,527 | 1,495 | 1,510 | 222,100 |
| 2005/09/29 | 1,560 | 1,560 | 1,530 | 1,540 | 100,600 |
| 2005/09/28 | 1,579 | 1,580 | 1,510 | 1,530 | 122,500 |
| 2005/09/27 | 1,598 | 1,630 | 1,585 | 1,586 | 116,600 |
| 2005/09/26 | 1,600 | 1,601 | 1,581 | 1,597 | 121,900 |
| 2005/09/22 | 1,580 | 1,641 | 1,580 | 1,601 | 95,300 |
| 2005/09/21 | 1,614 | 1,639 | 1,595 | 1,601 | 78,800 |
| 2005/09/20 | 1,638 | 1,660 | 1,625 | 1,655 | 72,900 |
| 2005/09/16 | 1,596 | 1,619 | 1,582 | 1,613 | 86,600 |
| 2005/09/15 | 1,595 | 1,619 | 1,594 | 1,608 | 127,600 |
| 2005/09/14 | 1,590 | 1,599 | 1,577 | 1,593 | 89,300 |
| 2005/09/13 | 1,540 | 1,585 | 1,540 | 1,580 | 115,400 |
| 2005/09/12 | 1,600 | 1,600 | 1,532 | 1,534 | 163,600 |
| 2005/09/09 | 1,500 | 1,530 | 1,470 | 1,518 | 114,400 |
| 2005/09/08 | 1,466 | 1,473 | 1,436 | 1,469 | 38,100 |
| 2005/09/07 | 1,487 | 1,498 | 1,465 | 1,471 | 21,900 |
| 2005/09/06 | 1,475 | 1,490 | 1,465 | 1,473 | 36,500 |
| 2005/09/05 | 1,510 | 1,510 | 1,420 | 1,455 | 43,300 |
| 2005/09/02 | 1,511 | 1,512 | 1,502 | 1,502 | 34,400 |
| 2005/09/01 | 1,525 | 1,525 | 1,505 | 1,505 | 18,800 |
| 2005/08/31 | 1,512 | 1,512 | 1,490 | 1,501 | 40,300 |
| 2005/08/30 | 1,490 | 1,517 | 1,490 | 1,510 | 38,500 |
| 2005/08/29 | 1,451 | 1,498 | 1,451 | 1,482 | 43,400 |
| 2005/08/26 | 1,466 | 1,487 | 1,448 | 1,450 | 65,500 |
| 2005/08/25 | 1,517 | 1,517 | 1,463 | 1,472 | 41,900 |
| 2005/08/24 | 1,520 | 1,529 | 1,512 | 1,520 | 82,200 |
| 2005/08/23 | 1,533 | 1,543 | 1,505 | 1,516 | 83,900 |
| 2005/08/22 | 1,560 | 1,563 | 1,485 | 1,544 | 188,600 |
| 2005/08/19 | 1,564 | 1,588 | 1,485 | 1,501 | 103,100 |
| 2005/08/18 | 1,567 | 1,578 | 1,539 | 1,560 | 159,100 |
| 2005/08/17 | 1,582 | 1,599 | 1,534 | 1,567 | 80,100 |
| 2005/08/16 | 1,601 | 1,619 | 1,586 | 1,599 | 25,400 |
| 2005/08/15 | 1,638 | 1,638 | 1,608 | 1,624 | 17,000 |
| 2005/08/12 | 1,635 | 1,640 | 1,631 | 1,638 | 14,100 |
| 2005/08/11 | 1,640 | 1,640 | 1,624 | 1,631 | 26,600 |
| 2005/08/10 | 1,610 | 1,638 | 1,583 | 1,629 | 51,100 |
| 2005/08/09 | 1,555 | 1,590 | 1,547 | 1,590 | 28,100 |
| 2005/08/08 | 1,560 | 1,579 | 1,542 | 1,558 | 31,500 |
| 2005/08/05 | 1,580 | 1,599 | 1,544 | 1,557 | 57,200 |
| 2005/08/04 | 1,600 | 1,600 | 1,520 | 1,579 | 60,000 |
| 2005/08/03 | 1,599 | 1,603 | 1,571 | 1,598 | 91,700 |
| 2005/08/02 | 1,565 | 1,600 | 1,547 | 1,598 | 101,300 |
| 2005/08/01 | 1,580 | 1,600 | 1,562 | 1,568 | 41,600 |
| 2005/07/29 | 1,620 | 1,649 | 1,601 | 1,601 | 49,900 |
| 2005/07/28 | 1,600 | 1,620 | 1,600 | 1,600 | 19,300 |
| 2005/07/27 | 1,579 | 1,602 | 1,575 | 1,599 | 114,200 |
| 2005/07/26 | 1,579 | 1,580 | 1,563 | 1,575 | 29,300 |
| 2005/07/25 | 1,575 | 1,580 | 1,565 | 1,575 | 65,600 |
| 2005/07/22 | 1,580 | 1,585 | 1,558 | 1,575 | 34,800 |
| 2005/07/21 | 1,580 | 1,580 | 1,558 | 1,578 | 17,200 |
| 2005/07/20 | 1,570 | 1,575 | 1,551 | 1,567 | 36,300 |
| 2005/07/19 | 1,550 | 1,570 | 1,550 | 1,550 | 23,800 |
| 2005/07/15 | 1,550 | 1,560 | 1,548 | 1,550 | 37,500 |
| 2005/07/14 | 1,540 | 1,550 | 1,517 | 1,549 | 47,500 |
| 2005/07/13 | 1,531 | 1,542 | 1,530 | 1,540 | 34,900 |
| 2005/07/12 | 1,544 | 1,544 | 1,515 | 1,538 | 77,900 |
| 2005/07/11 | 1,515 | 1,544 | 1,515 | 1,539 | 100,200 |
| 2005/07/08 | 1,493 | 1,510 | 1,485 | 1,500 | 164,100 |
| 2005/07/07 | 1,483 | 1,500 | 1,483 | 1,493 | 71,300 |
| 2005/07/06 | 1,492 | 1,500 | 1,473 | 1,489 | 79,800 |
| 2005/07/05 | 1,497 | 1,497 | 1,411 | 1,490 | 61,700 |
| 2005/07/04 | 1,498 | 1,499 | 1,470 | 1,499 | 89,000 |
| 2005/07/01 | 1,494 | 1,530 | 1,493 | 1,493 | 63,100 |
| 2005/06/30 | 1,491 | 1,534 | 1,491 | 1,495 | 187,500 |
| 2005/06/29 | 1,449 | 1,484 | 1,435 | 1,471 | 157,100 |
| 2005/06/28 | 1,426 | 1,446 | 1,426 | 1,432 | 93,800 |
| 2005/06/27 | 1,448 | 1,448 | 1,410 | 1,424 | 22,900 |
| 2005/06/24 | 1,446 | 1,446 | 1,425 | 1,440 | 25,100 |
| 2005/06/23 | 1,450 | 1,450 | 1,435 | 1,447 | 21,300 |
| 2005/06/22 | 1,450 | 1,459 | 1,430 | 1,448 | 27,000 |
| 2005/06/21 | 1,448 | 1,459 | 1,427 | 1,449 | 87,700 |
| 2005/06/20 | 1,429 | 1,471 | 1,425 | 1,444 | 213,100 |
| 2005/06/17 | 1,392 | 1,409 | 1,387 | 1,409 | 206,300 |
| 2005/06/16 | 1,385 | 1,393 | 1,380 | 1,387 | 41,300 |
| 2005/06/15 | 1,390 | 1,390 | 1,356 | 1,385 | 40,600 |
| 2005/06/14 | 1,372 | 1,389 | 1,345 | 1,386 | 37,700 |
| 2005/06/13 | 1,382 | 1,385 | 1,369 | 1,370 | 47,900 |
| 2005/06/10 | 1,365 | 1,370 | 1,355 | 1,366 | 63,600 |
| 2005/06/09 | 1,357 | 1,357 | 1,333 | 1,350 | 26,500 |
| 2005/06/08 | 1,364 | 1,364 | 1,337 | 1,337 | 41,400 |
| 2005/06/07 | 1,355 | 1,356 | 1,312 | 1,335 | 29,800 |
| 2005/06/06 | 1,365 | 1,365 | 1,319 | 1,336 | 27,300 |
| 2005/06/03 | 1,366 | 1,370 | 1,351 | 1,365 | 56,600 |
| 2005/06/02 | 1,369 | 1,369 | 1,349 | 1,359 | 41,100 |
| 2005/06/01 | 1,330 | 1,360 | 1,323 | 1,352 | 26,500 |
| 2005/05/31 | 1,331 | 1,335 | 1,322 | 1,330 | 26,800 |
| 2005/05/30 | 1,324 | 1,330 | 1,316 | 1,328 | 50,200 |
| 2005/05/27 | 1,299 | 1,329 | 1,299 | 1,311 | 55,700 |
| 2005/05/26 | 1,290 | 1,300 | 1,285 | 1,290 | 50,500 |
| 2005/05/25 | 1,283 | 1,301 | 1,281 | 1,295 | 18,000 |
| 2005/05/24 | 1,320 | 1,330 | 1,280 | 1,282 | 51,100 |
| 2005/05/23 | 1,299 | 1,315 | 1,290 | 1,308 | 93,300 |
| 2005/05/20 | 1,303 | 1,315 | 1,283 | 1,291 | 84,600 |
| 2005/05/19 | 1,271 | 1,310 | 1,271 | 1,300 | 80,800 |
| 2005/05/18 | 1,284 | 1,301 | 1,266 | 1,269 | 73,600 |
| 2005/05/17 | 1,296 | 1,300 | 1,271 | 1,283 | 28,700 |
| 2005/05/16 | 1,280 | 1,310 | 1,280 | 1,298 | 113,800 |
| 2005/05/13 | 1,299 | 1,300 | 1,279 | 1,300 | 59,600 |
| 2005/05/12 | 1,350 | 1,375 | 1,300 | 1,310 | 153,800 |
| 2005/05/11 | 1,389 | 1,389 | 1,361 | 1,370 | 38,700 |
| 2005/05/10 | 1,376 | 1,390 | 1,374 | 1,388 | 58,900 |
| 2005/05/09 | 1,378 | 1,379 | 1,365 | 1,375 | 76,600 |
| 2005/05/06 | 1,369 | 1,378 | 1,356 | 1,370 | 28,000 |
| 2005/05/02 | 1,350 | 1,370 | 1,331 | 1,369 | 22,200 |
| 2005/04/28 | 1,369 | 1,370 | 1,340 | 1,370 | 55,300 |
| 2005/04/27 | 1,340 | 1,360 | 1,331 | 1,350 | 134,900 |
| 2005/04/26 | 1,380 | 1,385 | 1,361 | 1,364 | 61,100 |
| 2005/04/25 | 1,376 | 1,387 | 1,371 | 1,380 | 83,900 |
| 2005/04/22 | 1,392 | 1,395 | 1,378 | 1,380 | 70,400 |
| 2005/04/21 | 1,340 | 1,380 | 1,330 | 1,380 | 144,800 |
| 2005/04/20 | 1,364 | 1,369 | 1,337 | 1,358 | 54,600 |
| 2005/04/19 | 1,330 | 1,340 | 1,302 | 1,324 | 80,500 |
| 2005/04/18 | 1,330 | 1,340 | 1,310 | 1,325 | 151,600 |
| 2005/04/15 | 1,350 | 1,377 | 1,345 | 1,350 | 161,100 |
| 2005/04/14 | 1,352 | 1,366 | 1,346 | 1,366 | 78,000 |
| 2005/04/13 | 1,355 | 1,389 | 1,355 | 1,386 | 99,900 |
| 2005/04/12 | 1,345 | 1,346 | 1,341 | 1,341 | 21,800 |
| 2005/04/11 | 1,351 | 1,355 | 1,347 | 1,348 | 43,400 |
| 2005/04/08 | 1,355 | 1,365 | 1,345 | 1,354 | 76,000 |
| 2005/04/07 | 1,363 | 1,370 | 1,350 | 1,363 | 214,100 |
| 2005/04/06 | 1,337 | 1,370 | 1,337 | 1,355 | 83,300 |
| 2005/04/05 | 1,317 | 1,369 | 1,315 | 1,357 | 155,200 |
| 2005/04/04 | 1,300 | 1,320 | 1,296 | 1,310 | 50,000 |
| 2005/04/01 | 1,300 | 1,314 | 1,297 | 1,305 | 11,300 |
| 2005/03/31 | 1,289 | 1,310 | 1,288 | 1,308 | 46,700 |
| 2005/03/30 | 1,270 | 1,289 | 1,264 | 1,278 | 53,700 |
| 2005/03/29 | 1,265 | 1,319 | 1,265 | 1,289 | 47,400 |
| 2005/03/28 | 1,291 | 1,320 | 1,271 | 1,282 | 51,500 |
| 2005/03/25 | 1,329 | 1,333 | 1,301 | 1,318 | 34,800 |
| 2005/03/24 | 1,310 | 1,345 | 1,299 | 1,326 | 60,500 |
| 2005/03/23 | 1,300 | 1,319 | 1,300 | 1,308 | 35,000 |
| 2005/03/22 | 1,321 | 1,321 | 1,290 | 1,294 | 41,400 |
| 2005/03/18 | 1,319 | 1,319 | 1,310 | 1,313 | 36,100 |
| 2005/03/17 | 1,310 | 1,329 | 1,310 | 1,319 | 78,900 |
| 2005/03/16 | 1,300 | 1,339 | 1,299 | 1,329 | 86,800 |
| 2005/03/15 | 1,300 | 1,304 | 1,275 | 1,300 | 30,900 |
| 2005/03/14 | 1,310 | 1,315 | 1,285 | 1,304 | 90,000 |
| 2005/03/11 | 1,310 | 1,317 | 1,286 | 1,309 | 147,700 |
| 2005/03/10 | 1,285 | 1,290 | 1,278 | 1,286 | 97,400 |
| 2005/03/09 | 1,289 | 1,297 | 1,261 | 1,286 | 69,700 |
| 2005/03/08 | 1,274 | 1,295 | 1,272 | 1,288 | 57,400 |
| 2005/03/07 | 1,299 | 1,300 | 1,280 | 1,294 | 57,700 |
| 2005/03/04 | 1,266 | 1,290 | 1,266 | 1,285 | 94,400 |
| 2005/03/03 | 1,255 | 1,289 | 1,254 | 1,280 | 197,300 |
| 2005/03/02 | 1,225 | 1,278 | 1,221 | 1,270 | 98,200 |
| 2005/03/01 | 1,218 | 1,227 | 1,215 | 1,222 | 64,400 |
| 2005/02/28 | 1,205 | 1,220 | 1,203 | 1,210 | 69,600 |
| 2005/02/25 | 1,170 | 1,204 | 1,165 | 1,203 | 192,400 |
| 2005/02/24 | 1,169 | 1,173 | 1,153 | 1,171 | 68,100 |
| 2005/02/23 | 1,174 | 1,175 | 1,165 | 1,169 | 42,100 |
| 2005/02/22 | 1,175 | 1,184 | 1,175 | 1,177 | 43,600 |
| 2005/02/21 | 1,180 | 1,190 | 1,165 | 1,179 | 81,200 |
| 2005/02/18 | 1,196 | 1,206 | 1,168 | 1,168 | 142,200 |
| 2005/02/17 | 1,199 | 1,207 | 1,191 | 1,197 | 41,900 |
| 2005/02/16 | 1,200 | 1,203 | 1,190 | 1,195 | 29,400 |
| 2005/02/15 | 1,209 | 1,209 | 1,198 | 1,199 | 40,200 |
| 2005/02/14 | 1,218 | 1,220 | 1,212 | 1,212 | 17,400 |
| 2005/02/10 | 1,220 | 1,220 | 1,207 | 1,212 | 12,600 |
| 2005/02/09 | 1,204 | 1,220 | 1,199 | 1,220 | 51,800 |
| 2005/02/08 | 1,206 | 1,209 | 1,200 | 1,203 | 36,300 |
| 2005/02/07 | 1,202 | 1,214 | 1,200 | 1,203 | 51,400 |
| 2005/02/04 | 1,214 | 1,224 | 1,199 | 1,208 | 53,600 |
| 2005/02/03 | 1,227 | 1,229 | 1,211 | 1,225 | 54,000 |
| 2005/02/02 | 1,227 | 1,227 | 1,219 | 1,227 | 41,500 |
| 2005/02/01 | 1,226 | 1,228 | 1,219 | 1,227 | 35,500 |
| 2005/01/31 | 1,227 | 1,229 | 1,215 | 1,227 | 53,800 |
| 2005/01/28 | 1,221 | 1,240 | 1,215 | 1,227 | 84,700 |
| 2005/01/27 | 1,220 | 1,230 | 1,216 | 1,221 | 44,200 |
| 2005/01/26 | 1,212 | 1,220 | 1,203 | 1,220 | 37,900 |
| 2005/01/25 | 1,200 | 1,220 | 1,200 | 1,220 | 54,800 |
| 2005/01/24 | 1,194 | 1,208 | 1,187 | 1,207 | 31,000 |
| 2005/01/21 | 1,200 | 1,205 | 1,191 | 1,195 | 27,300 |
| 2005/01/20 | 1,214 | 1,214 | 1,187 | 1,196 | 33,700 |
| 2005/01/19 | 1,202 | 1,208 | 1,202 | 1,205 | 27,000 |
| 2005/01/18 | 1,207 | 1,208 | 1,194 | 1,198 | 42,700 |
| 2005/01/17 | 1,200 | 1,209 | 1,200 | 1,206 | 22,700 |
| 2005/01/14 | 1,200 | 1,200 | 1,183 | 1,190 | 74,500 |
| 2005/01/13 | 1,208 | 1,213 | 1,203 | 1,203 | 39,900 |
| 2005/01/12 | 1,206 | 1,213 | 1,203 | 1,207 | 75,500 |
| 2005/01/11 | 1,200 | 1,220 | 1,195 | 1,202 | 128,300 |
| 2005/01/07 | 1,184 | 1,190 | 1,170 | 1,190 | 45,900 |
| 2005/01/06 | 1,170 | 1,186 | 1,170 | 1,185 | 17,800 |
| 2005/01/05 | 1,160 | 1,179 | 1,160 | 1,167 | 28,100 |
| 2005/01/04 | 1,170 | 1,170 | 1,162 | 1,168 | 11,000 |