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 |
|---|---|---|---|---|---|
| 2006/12/29 | 1,015 | 1,024 | 1,001 | 1,001 | 18,600 |
| 2006/12/28 | 1,005 | 1,024 | 1,005 | 1,008 | 126,700 |
| 2006/12/27 | 982 | 1,007 | 976 | 999 | 52,000 |
| 2006/12/26 | 970 | 983 | 970 | 983 | 78,000 |
| 2006/12/25 | 978 | 978 | 967 | 970 | 98,600 |
| 2006/12/22 | 967 | 995 | 965 | 970 | 133,500 |
| 2006/12/21 | 991 | 991 | 960 | 968 | 86,000 |
| 2006/12/20 | 986 | 1,008 | 982 | 992 | 97,900 |
| 2006/12/19 | 1,013 | 1,022 | 996 | 996 | 97,400 |
| 2006/12/18 | 1,012 | 1,025 | 1,010 | 1,024 | 76,600 |
| 2006/12/15 | 1,022 | 1,035 | 1,006 | 1,012 | 78,600 |
| 2006/12/14 | 1,002 | 1,035 | 1,002 | 1,022 | 74,400 |
| 2006/12/13 | 1,002 | 1,026 | 1,002 | 1,022 | 58,800 |
| 2006/12/12 | 1,036 | 1,042 | 1,020 | 1,020 | 48,500 |
| 2006/12/11 | 1,056 | 1,060 | 1,031 | 1,036 | 53,600 |
| 2006/12/08 | 1,039 | 1,050 | 1,035 | 1,042 | 108,400 |
| 2006/12/07 | 1,022 | 1,039 | 1,018 | 1,039 | 104,900 |
| 2006/12/06 | 1,011 | 1,030 | 1,010 | 1,021 | 109,300 |
| 2006/12/05 | 1,037 | 1,046 | 995 | 1,005 | 103,800 |
| 2006/12/04 | 1,029 | 1,034 | 1,011 | 1,031 | 58,300 |
| 2006/12/01 | 1,010 | 1,026 | 1,006 | 1,016 | 55,000 |
| 2006/11/30 | 1,003 | 1,035 | 999 | 1,026 | 73,600 |
| 2006/11/29 | 1,053 | 1,053 | 1,005 | 1,023 | 121,100 |
| 2006/11/28 | 1,000 | 1,054 | 981 | 1,045 | 163,200 |
| 2006/11/27 | 945 | 1,025 | 944 | 1,011 | 188,300 |
| 2006/11/24 | 931 | 950 | 915 | 940 | 104,100 |
| 2006/11/22 | 880 | 932 | 875 | 931 | 96,200 |
| 2006/11/21 | 905 | 930 | 876 | 883 | 107,300 |
| 2006/11/20 | 945 | 945 | 905 | 905 | 119,700 |
| 2006/11/17 | 954 | 954 | 932 | 932 | 71,300 |
| 2006/11/16 | 952 | 952 | 930 | 936 | 191,000 |
| 2006/11/15 | 980 | 994 | 943 | 952 | 117,100 |
| 2006/11/14 | 1,001 | 1,014 | 973 | 984 | 116,600 |
| 2006/11/13 | 990 | 995 | 930 | 961 | 257,400 |
| 2006/11/10 | 1,045 | 1,063 | 1,040 | 1,048 | 70,500 |
| 2006/11/09 | 1,062 | 1,070 | 1,037 | 1,043 | 89,400 |
| 2006/11/08 | 1,109 | 1,111 | 1,081 | 1,082 | 62,000 |
| 2006/11/07 | 1,113 | 1,127 | 1,106 | 1,112 | 51,100 |
| 2006/11/06 | 1,107 | 1,132 | 1,107 | 1,113 | 26,100 |
| 2006/11/02 | 1,120 | 1,123 | 1,105 | 1,123 | 18,200 |
| 2006/11/01 | 1,126 | 1,143 | 1,122 | 1,123 | 30,700 |
| 2006/10/31 | 1,111 | 1,134 | 1,111 | 1,126 | 57,900 |
| 2006/10/30 | 1,125 | 1,135 | 1,102 | 1,102 | 91,800 |
| 2006/10/27 | 1,141 | 1,147 | 1,121 | 1,123 | 65,500 |
| 2006/10/26 | 1,151 | 1,162 | 1,137 | 1,143 | 101,200 |
| 2006/10/25 | 1,194 | 1,199 | 1,165 | 1,168 | 89,800 |
| 2006/10/24 | 1,198 | 1,207 | 1,196 | 1,197 | 33,900 |
| 2006/10/23 | 1,203 | 1,203 | 1,186 | 1,194 | 58,400 |
| 2006/10/20 | 1,217 | 1,220 | 1,203 | 1,209 | 23,800 |
| 2006/10/19 | 1,210 | 1,218 | 1,198 | 1,218 | 83,800 |
| 2006/10/18 | 1,201 | 1,227 | 1,190 | 1,201 | 50,000 |
| 2006/10/17 | 1,230 | 1,238 | 1,208 | 1,210 | 30,000 |
| 2006/10/16 | 1,211 | 1,236 | 1,211 | 1,231 | 42,700 |
| 2006/10/13 | 1,210 | 1,219 | 1,207 | 1,216 | 43,700 |
| 2006/10/12 | 1,230 | 1,242 | 1,213 | 1,215 | 49,100 |
| 2006/10/11 | 1,236 | 1,255 | 1,232 | 1,248 | 38,300 |
| 2006/10/10 | 1,236 | 1,254 | 1,235 | 1,235 | 35,800 |
| 2006/10/06 | 1,272 | 1,278 | 1,246 | 1,254 | 26,800 |
| 2006/10/05 | 1,255 | 1,288 | 1,255 | 1,278 | 51,500 |
| 2006/10/04 | 1,299 | 1,308 | 1,220 | 1,236 | 86,800 |
| 2006/10/03 | 1,339 | 1,340 | 1,317 | 1,319 | 25,100 |
| 2006/10/02 | 1,330 | 1,348 | 1,304 | 1,317 | 57,300 |
| 2006/09/29 | 1,319 | 1,334 | 1,301 | 1,318 | 31,800 |
| 2006/09/28 | 1,310 | 1,340 | 1,290 | 1,339 | 46,700 |
| 2006/09/27 | 1,275 | 1,315 | 1,275 | 1,305 | 30,100 |
| 2006/09/26 | 1,289 | 1,289 | 1,253 | 1,275 | 9,800 |
| 2006/09/25 | 1,241 | 1,285 | 1,241 | 1,274 | 13,000 |
| 2006/09/22 | 1,251 | 1,270 | 1,251 | 1,256 | 41,900 |
| 2006/09/21 | 1,281 | 1,300 | 1,260 | 1,300 | 25,600 |
| 2006/09/20 | 1,324 | 1,324 | 1,275 | 1,275 | 27,300 |
| 2006/09/19 | 1,280 | 1,318 | 1,280 | 1,304 | 32,100 |
| 2006/09/15 | 1,251 | 1,275 | 1,251 | 1,268 | 30,500 |
| 2006/09/14 | 1,250 | 1,270 | 1,250 | 1,257 | 24,500 |
| 2006/09/13 | 1,273 | 1,290 | 1,256 | 1,256 | 48,800 |
| 2006/09/12 | 1,269 | 1,285 | 1,260 | 1,271 | 37,500 |
| 2006/09/11 | 1,303 | 1,307 | 1,253 | 1,269 | 57,500 |
| 2006/09/08 | 1,310 | 1,321 | 1,298 | 1,302 | 58,300 |
| 2006/09/07 | 1,292 | 1,316 | 1,288 | 1,310 | 29,700 |
| 2006/09/06 | 1,304 | 1,306 | 1,290 | 1,292 | 56,700 |
| 2006/09/05 | 1,329 | 1,329 | 1,287 | 1,304 | 45,500 |
| 2006/09/04 | 1,331 | 1,342 | 1,330 | 1,333 | 40,600 |
| 2006/09/01 | 1,317 | 1,338 | 1,317 | 1,328 | 34,400 |
| 2006/08/31 | 1,298 | 1,345 | 1,298 | 1,316 | 101,900 |
| 2006/08/30 | 1,268 | 1,295 | 1,268 | 1,288 | 46,600 |
| 2006/08/29 | 1,240 | 1,266 | 1,239 | 1,261 | 56,900 |
| 2006/08/28 | 1,242 | 1,249 | 1,236 | 1,240 | 53,000 |
| 2006/08/25 | 1,209 | 1,247 | 1,209 | 1,235 | 39,400 |
| 2006/08/24 | 1,205 | 1,214 | 1,182 | 1,200 | 43,700 |
| 2006/08/23 | 1,230 | 1,230 | 1,202 | 1,210 | 47,800 |
| 2006/08/22 | 1,230 | 1,239 | 1,220 | 1,237 | 28,700 |
| 2006/08/21 | 1,256 | 1,256 | 1,230 | 1,234 | 25,100 |
| 2006/08/18 | 1,233 | 1,239 | 1,221 | 1,236 | 23,400 |
| 2006/08/17 | 1,212 | 1,233 | 1,211 | 1,223 | 55,000 |
| 2006/08/16 | 1,196 | 1,214 | 1,196 | 1,212 | 32,900 |
| 2006/08/15 | 1,204 | 1,206 | 1,189 | 1,191 | 64,600 |
| 2006/08/14 | 1,203 | 1,228 | 1,200 | 1,202 | 33,200 |
| 2006/08/11 | 1,162 | 1,221 | 1,162 | 1,210 | 59,000 |
| 2006/08/10 | 1,194 | 1,195 | 1,152 | 1,160 | 142,700 |
| 2006/08/09 | 1,190 | 1,196 | 1,130 | 1,194 | 69,100 |
| 2006/08/08 | 1,205 | 1,215 | 1,183 | 1,209 | 104,100 |
| 2006/08/07 | 1,220 | 1,231 | 1,198 | 1,216 | 54,300 |
| 2006/08/04 | 1,250 | 1,250 | 1,236 | 1,240 | 26,800 |
| 2006/08/03 | 1,230 | 1,248 | 1,215 | 1,234 | 47,300 |
| 2006/08/02 | 1,218 | 1,227 | 1,182 | 1,215 | 62,100 |
| 2006/08/01 | 1,224 | 1,242 | 1,217 | 1,218 | 57,000 |
| 2006/07/31 | 1,180 | 1,235 | 1,180 | 1,220 | 44,500 |
| 2006/07/28 | 1,176 | 1,176 | 1,158 | 1,174 | 21,400 |
| 2006/07/27 | 1,127 | 1,176 | 1,121 | 1,156 | 94,300 |
| 2006/07/26 | 1,150 | 1,180 | 1,134 | 1,138 | 90,800 |
| 2006/07/25 | 1,129 | 1,157 | 1,125 | 1,134 | 78,100 |
| 2006/07/24 | 1,132 | 1,150 | 1,100 | 1,150 | 30,700 |
| 2006/07/21 | 1,150 | 1,164 | 1,122 | 1,152 | 44,400 |
| 2006/07/20 | 1,149 | 1,149 | 1,114 | 1,147 | 53,600 |
| 2006/07/19 | 1,092 | 1,123 | 1,050 | 1,089 | 97,100 |
| 2006/07/18 | 1,117 | 1,150 | 1,110 | 1,110 | 48,900 |
| 2006/07/14 | 1,160 | 1,174 | 1,145 | 1,156 | 34,600 |
| 2006/07/13 | 1,188 | 1,188 | 1,165 | 1,165 | 56,800 |
| 2006/07/12 | 1,222 | 1,222 | 1,182 | 1,191 | 37,500 |
| 2006/07/11 | 1,223 | 1,246 | 1,209 | 1,222 | 76,200 |
| 2006/07/10 | 1,230 | 1,238 | 1,182 | 1,223 | 92,400 |
| 2006/07/07 | 1,250 | 1,255 | 1,220 | 1,247 | 96,000 |
| 2006/07/06 | 1,268 | 1,268 | 1,239 | 1,250 | 72,800 |
| 2006/07/05 | 1,247 | 1,270 | 1,236 | 1,270 | 84,800 |
| 2006/07/04 | 1,250 | 1,250 | 1,228 | 1,247 | 58,000 |
| 2006/07/03 | 1,216 | 1,245 | 1,214 | 1,242 | 65,800 |
| 2006/06/30 | 1,199 | 1,232 | 1,184 | 1,217 | 54,300 |
| 2006/06/29 | 1,180 | 1,193 | 1,162 | 1,190 | 55,000 |
| 2006/06/28 | 1,149 | 1,190 | 1,149 | 1,184 | 51,900 |
| 2006/06/27 | 1,200 | 1,210 | 1,189 | 1,209 | 20,100 |
| 2006/06/26 | 1,184 | 1,200 | 1,159 | 1,188 | 42,000 |
| 2006/06/23 | 1,187 | 1,187 | 1,148 | 1,183 | 27,400 |
| 2006/06/22 | 1,129 | 1,177 | 1,127 | 1,167 | 100,900 |
| 2006/06/21 | 1,122 | 1,150 | 1,100 | 1,115 | 103,600 |
| 2006/06/20 | 1,200 | 1,200 | 1,139 | 1,142 | 111,900 |
| 2006/06/19 | 1,200 | 1,205 | 1,156 | 1,180 | 183,400 |
| 2006/06/16 | 1,210 | 1,214 | 1,190 | 1,200 | 202,000 |
| 2006/06/15 | 1,123 | 1,175 | 1,122 | 1,170 | 155,800 |
| 2006/06/14 | 1,088 | 1,120 | 1,075 | 1,117 | 108,900 |
| 2006/06/13 | 1,128 | 1,130 | 1,085 | 1,088 | 148,400 |
| 2006/06/12 | 1,051 | 1,130 | 1,051 | 1,111 | 221,300 |
| 2006/06/09 | 1,042 | 1,077 | 1,042 | 1,050 | 334,600 |
| 2006/06/08 | 1,080 | 1,085 | 1,023 | 1,030 | 206,100 |
| 2006/06/07 | 1,103 | 1,117 | 1,080 | 1,092 | 155,100 |
| 2006/06/06 | 1,113 | 1,128 | 1,082 | 1,108 | 163,800 |
| 2006/06/05 | 1,120 | 1,136 | 1,108 | 1,113 | 251,400 |
| 2006/06/02 | 1,176 | 1,185 | 1,078 | 1,180 | 184,600 |
| 2006/06/01 | 1,224 | 1,230 | 1,170 | 1,176 | 190,400 |
| 2006/05/31 | 1,239 | 1,241 | 1,221 | 1,222 | 179,500 |
| 2006/05/30 | 1,225 | 1,245 | 1,203 | 1,245 | 377,900 |
| 2006/05/29 | 1,231 | 1,255 | 1,231 | 1,237 | 138,900 |
| 2006/05/26 | 1,231 | 1,244 | 1,215 | 1,228 | 149,700 |
| 2006/05/25 | 1,243 | 1,263 | 1,210 | 1,224 | 257,800 |
| 2006/05/24 | 1,290 | 1,290 | 1,237 | 1,263 | 140,200 |
| 2006/05/23 | 1,353 | 1,360 | 1,285 | 1,290 | 184,700 |
| 2006/05/22 | 1,427 | 1,440 | 1,350 | 1,360 | 180,400 |
| 2006/05/19 | 1,441 | 1,455 | 1,411 | 1,447 | 56,800 |
| 2006/05/18 | 1,425 | 1,436 | 1,401 | 1,431 | 107,300 |
| 2006/05/17 | 1,476 | 1,480 | 1,431 | 1,444 | 95,400 |
| 2006/05/16 | 1,465 | 1,475 | 1,442 | 1,456 | 74,000 |
| 2006/05/15 | 1,450 | 1,500 | 1,430 | 1,467 | 110,000 |
| 2006/05/12 | 1,495 | 1,495 | 1,464 | 1,485 | 63,800 |
| 2006/05/11 | 1,490 | 1,514 | 1,485 | 1,503 | 54,100 |
| 2006/05/10 | 1,509 | 1,520 | 1,482 | 1,501 | 97,400 |
| 2006/05/09 | 1,485 | 1,517 | 1,484 | 1,509 | 105,900 |
| 2006/05/08 | 1,510 | 1,517 | 1,485 | 1,491 | 162,100 |
| 2006/05/02 | 1,520 | 1,520 | 1,504 | 1,514 | 36,900 |
| 2006/05/01 | 1,485 | 1,529 | 1,479 | 1,512 | 78,100 |
| 2006/04/28 | 1,520 | 1,524 | 1,481 | 1,501 | 66,600 |
| 2006/04/27 | 1,517 | 1,524 | 1,510 | 1,517 | 70,700 |
| 2006/04/26 | 1,500 | 1,527 | 1,493 | 1,517 | 66,600 |
| 2006/04/25 | 1,501 | 1,513 | 1,490 | 1,501 | 40,900 |
| 2006/04/24 | 1,520 | 1,533 | 1,509 | 1,511 | 65,700 |
| 2006/04/21 | 1,531 | 1,561 | 1,531 | 1,545 | 32,900 |
| 2006/04/20 | 1,548 | 1,566 | 1,515 | 1,536 | 61,000 |
| 2006/04/19 | 1,522 | 1,570 | 1,521 | 1,548 | 74,300 |
| 2006/04/18 | 1,492 | 1,527 | 1,465 | 1,508 | 128,100 |
| 2006/04/17 | 1,556 | 1,570 | 1,535 | 1,535 | 44,900 |
| 2006/04/14 | 1,577 | 1,586 | 1,555 | 1,564 | 66,200 |
| 2006/04/13 | 1,545 | 1,576 | 1,541 | 1,560 | 84,600 |
| 2006/04/12 | 1,570 | 1,573 | 1,535 | 1,538 | 85,500 |
| 2006/04/11 | 1,592 | 1,592 | 1,555 | 1,570 | 51,900 |
| 2006/04/10 | 1,597 | 1,604 | 1,576 | 1,592 | 49,700 |
| 2006/04/07 | 1,570 | 1,599 | 1,555 | 1,599 | 130,000 |
| 2006/04/06 | 1,585 | 1,592 | 1,565 | 1,576 | 79,500 |
| 2006/04/05 | 1,590 | 1,600 | 1,582 | 1,588 | 133,700 |
| 2006/04/04 | 1,619 | 1,630 | 1,582 | 1,593 | 139,000 |
| 2006/04/03 | 1,584 | 1,615 | 1,580 | 1,615 | 143,000 |
| 2006/03/31 | 1,563 | 1,585 | 1,563 | 1,572 | 78,100 |
| 2006/03/30 | 1,551 | 1,588 | 1,550 | 1,564 | 119,200 |
| 2006/03/29 | 1,535 | 1,555 | 1,518 | 1,540 | 91,600 |
| 2006/03/28 | 1,530 | 1,535 | 1,518 | 1,534 | 57,000 |
| 2006/03/27 | 1,535 | 1,547 | 1,526 | 1,536 | 100,000 |
| 2006/03/24 | 1,526 | 1,540 | 1,516 | 1,525 | 52,200 |
| 2006/03/23 | 1,531 | 1,533 | 1,520 | 1,526 | 75,100 |
| 2006/03/22 | 1,530 | 1,537 | 1,501 | 1,529 | 73,500 |
| 2006/03/20 | 1,477 | 1,530 | 1,470 | 1,500 | 113,800 |
| 2006/03/17 | 1,441 | 1,473 | 1,440 | 1,457 | 82,300 |
| 2006/03/16 | 1,479 | 1,485 | 1,445 | 1,451 | 128,200 |
| 2006/03/15 | 1,502 | 1,502 | 1,460 | 1,465 | 87,900 |
| 2006/03/14 | 1,516 | 1,516 | 1,471 | 1,482 | 49,500 |
| 2006/03/13 | 1,478 | 1,508 | 1,474 | 1,496 | 121,000 |
| 2006/03/10 | 1,464 | 1,489 | 1,460 | 1,468 | 62,500 |
| 2006/03/09 | 1,426 | 1,464 | 1,426 | 1,450 | 90,700 |
| 2006/03/08 | 1,435 | 1,463 | 1,421 | 1,425 | 66,400 |
| 2006/03/07 | 1,461 | 1,464 | 1,430 | 1,435 | 69,600 |
| 2006/03/06 | 1,472 | 1,480 | 1,411 | 1,453 | 112,200 |
| 2006/03/03 | 1,501 | 1,509 | 1,480 | 1,480 | 79,700 |
| 2006/03/02 | 1,533 | 1,550 | 1,500 | 1,500 | 74,000 |
| 2006/03/01 | 1,551 | 1,572 | 1,522 | 1,526 | 61,500 |
| 2006/02/28 | 1,559 | 1,581 | 1,500 | 1,580 | 216,000 |
| 2006/02/27 | 1,561 | 1,564 | 1,490 | 1,540 | 260,000 |
| 2006/02/24 | 1,550 | 1,565 | 1,515 | 1,531 | 108,000 |
| 2006/02/23 | 1,537 | 1,575 | 1,512 | 1,575 | 150,600 |
| 2006/02/22 | 1,539 | 1,540 | 1,460 | 1,507 | 172,000 |
| 2006/02/21 | 1,448 | 1,535 | 1,445 | 1,518 | 228,500 |
| 2006/02/20 | 1,508 | 1,538 | 1,468 | 1,468 | 158,200 |
| 2006/02/17 | 1,540 | 1,558 | 1,510 | 1,519 | 181,800 |
| 2006/02/16 | 1,541 | 1,573 | 1,510 | 1,530 | 256,800 |
| 2006/02/15 | 1,610 | 1,617 | 1,530 | 1,548 | 246,500 |
| 2006/02/14 | 1,510 | 1,623 | 1,500 | 1,609 | 480,800 |
| 2006/02/13 | 1,600 | 1,624 | 1,495 | 1,510 | 438,500 |
| 2006/02/10 | 1,630 | 1,667 | 1,604 | 1,655 | 363,500 |
| 2006/02/09 | 1,680 | 1,680 | 1,540 | 1,570 | 618,900 |
| 2006/02/08 | 1,741 | 1,779 | 1,622 | 1,630 | 492,200 |
| 2006/02/07 | 1,830 | 1,830 | 1,735 | 1,739 | 400,400 |
| 2006/02/06 | 1,850 | 1,869 | 1,801 | 1,830 | 269,200 |
| 2006/02/03 | 1,980 | 2,000 | 1,943 | 1,989 | 61,900 |
| 2006/02/02 | 2,000 | 2,005 | 1,910 | 1,950 | 73,900 |
| 2006/02/01 | 2,045 | 2,045 | 1,970 | 1,993 | 50,700 |
| 2006/01/31 | 1,980 | 2,030 | 1,961 | 2,015 | 56,000 |
| 2006/01/30 | 2,050 | 2,050 | 1,997 | 2,005 | 61,500 |
| 2006/01/27 | 1,958 | 2,030 | 1,935 | 2,015 | 79,200 |
| 2006/01/26 | 1,950 | 1,950 | 1,903 | 1,934 | 70,200 |
| 2006/01/25 | 1,950 | 1,953 | 1,892 | 1,937 | 66,600 |
| 2006/01/24 | 1,930 | 1,930 | 1,886 | 1,920 | 14,700 |
| 2006/01/23 | 1,877 | 1,916 | 1,848 | 1,900 | 43,700 |
| 2006/01/20 | 1,951 | 1,999 | 1,900 | 1,907 | 76,800 |
| 2006/01/19 | 1,859 | 1,952 | 1,859 | 1,898 | 116,200 |
| 2006/01/18 | 1,960 | 1,971 | 1,821 | 1,889 | 87,300 |
| 2006/01/17 | 2,030 | 2,045 | 1,970 | 1,971 | 127,700 |
| 2006/01/16 | 2,000 | 2,065 | 1,980 | 2,040 | 103,900 |
| 2006/01/13 | 1,972 | 2,025 | 1,972 | 2,000 | 76,000 |
| 2006/01/12 | 2,000 | 2,005 | 1,941 | 1,998 | 88,200 |
| 2006/01/11 | 1,970 | 2,000 | 1,952 | 2,000 | 64,100 |
| 2006/01/10 | 1,990 | 2,030 | 1,968 | 2,010 | 148,200 |
| 2006/01/06 | 1,988 | 2,080 | 1,980 | 2,030 | 127,200 |
| 2006/01/05 | 1,935 | 1,988 | 1,934 | 1,986 | 118,100 |
| 2006/01/04 | 1,950 | 1,965 | 1,925 | 1,945 | 81,800 |