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
2007/12/28 444 444 433 433 43,200
2007/12/27 450 451 444 445 144,000
2007/12/26 449 460 448 456 59,600
2007/12/25 473 475 447 451 83,400
2007/12/21 443 448 437 443 180,300
2007/12/20 467 476 442 458 172,100
2007/12/19 502 502 470 472 134,100
2007/12/18 488 509 488 505 63,900
2007/12/17 517 517 486 489 123,400
2007/12/14 512 525 510 517 160,400
2007/12/13 523 523 486 497 196,100
2007/12/12 445 499 445 498 292,800
2007/12/11 451 452 441 441 101,100
2007/12/10 450 450 440 446 104,600
2007/12/07 450 450 440 443 113,900
2007/12/06 460 460 438 450 165,100
2007/12/05 449 452 437 450 109,400
2007/12/04 445 447 435 436 118,900
2007/12/03 441 456 441 453 125,100
2007/11/30 438 458 438 443 97,100
2007/11/29 457 462 435 440 204,700
2007/11/28 431 448 430 447 72,200
2007/11/27 413 446 413 431 77,100
2007/11/26 412 432 408 431 151,300
2007/11/22 415 419 407 410 85,000
2007/11/21 426 428 403 405 150,500
2007/11/20 439 439 417 426 160,200
2007/11/19 452 453 445 449 126,400
2007/11/16 460 467 448 457 148,900
2007/11/15 460 479 440 464 160,700
2007/11/14 473 495 464 473 243,000
2007/11/13 468 469 439 448 366,700
2007/11/12 520 520 462 475 389,200
2007/11/09 542 542 522 524 129,800
2007/11/08 515 527 515 522 113,200
2007/11/07 519 533 519 526 203,900
2007/11/06 525 533 515 519 183,300
2007/11/05 535 536 521 525 108,300
2007/11/02 527 544 523 536 160,100
2007/11/01 539 542 528 530 150,900
2007/10/31 530 540 517 529 79,500
2007/10/30 524 530 518 522 100,600
2007/10/29 544 547 524 528 102,700
2007/10/26 537 547 522 524 114,500
2007/10/25 570 575 541 547 129,100
2007/10/24 590 598 570 580 62,900
2007/10/23 607 607 585 585 53,600
2007/10/22 606 606 583 587 79,800
2007/10/19 619 626 608 610 62,600
2007/10/18 616 635 616 620 80,700
2007/10/17 655 655 613 620 91,800
2007/10/16 676 678 661 662 42,800
2007/10/15 693 699 670 676 31,800
2007/10/12 698 700 690 690 39,300
2007/10/11 695 698 687 698 30,300
2007/10/10 698 699 688 691 33,600
2007/10/09 685 695 684 688 34,900
2007/10/05 685 685 678 678 28,100
2007/10/04 690 690 681 682 17,500
2007/10/03 700 700 685 690 18,400
2007/10/02 698 703 693 696 41,800
2007/10/01 694 700 686 688 33,100
2007/09/28 729 729 690 693 32,400
2007/09/27 709 721 705 709 20,800
2007/09/26 690 708 668 706 62,800
2007/09/25 700 700 682 690 18,400
2007/09/21 700 701 692 697 31,500
2007/09/20 720 720 705 707 43,300
2007/09/19 717 725 709 710 59,500
2007/09/18 721 728 707 707 14,300
2007/09/14 729 729 707 721 55,000
2007/09/13 733 739 730 733 19,000
2007/09/12 750 750 731 731 14,800
2007/09/11 748 748 732 741 30,300
2007/09/10 761 761 738 749 34,500
2007/09/07 761 761 727 751 62,600
2007/09/06 763 766 750 761 13,600
2007/09/05 775 777 753 763 31,700
2007/09/04 780 784 770 783 20,500
2007/09/03 790 790 775 779 15,400
2007/08/31 766 787 766 780 56,000
2007/08/30 767 775 767 775 6,000
2007/08/29 770 770 763 767 22,400
2007/08/28 783 783 778 780 20,500
2007/08/27 786 786 778 782 20,400
2007/08/24 804 804 785 795 12,700
2007/08/23 780 800 780 800 31,600
2007/08/22 790 797 771 781 16,200
2007/08/21 764 798 764 786 29,100
2007/08/20 775 785 765 784 32,600
2007/08/17 784 785 753 753 52,200
2007/08/16 805 805 778 804 27,800
2007/08/15 807 814 802 804 20,700
2007/08/14 807 815 806 813 8,400
2007/08/13 812 822 806 817 14,300
2007/08/10 829 830 801 806 72,500
2007/08/09 870 870 781 819 159,100
2007/08/08 881 882 868 871 10,300
2007/08/07 871 888 867 887 22,100
2007/08/06 878 878 866 878 11,500
2007/08/03 878 885 875 877 8,500
2007/08/02 884 897 878 880 33,500
2007/08/01 895 904 882 885 19,600
2007/07/31 900 920 885 920 27,100
2007/07/30 866 879 865 879 12,500
2007/07/27 874 899 873 876 21,600
2007/07/26 889 895 882 882 12,200
2007/07/25 895 898 883 892 15,800
2007/07/24 903 904 895 899 13,500
2007/07/23 900 903 888 895 37,700
2007/07/20 903 905 891 891 36,800
2007/07/19 909 910 901 903 23,100
2007/07/18 912 913 902 903 20,300
2007/07/17 906 919 898 905 15,900
2007/07/13 918 918 901 909 20,500
2007/07/12 913 919 908 914 35,600
2007/07/11 903 918 902 903 36,300
2007/07/10 928 928 905 906 18,600
2007/07/09 915 915 890 915 32,000
2007/07/06 910 920 903 905 20,400
2007/07/05 907 917 905 914 17,100
2007/07/04 924 932 909 910 19,000
2007/07/03 918 929 910 927 31,000
2007/07/02 921 935 911 920 48,700
2007/06/29 920 922 908 922 30,400
2007/06/28 898 916 898 915 19,300
2007/06/27 901 910 889 898 34,100
2007/06/26 911 917 892 892 59,300
2007/06/25 934 940 910 910 30,300
2007/06/22 930 930 918 927 10,600
2007/06/21 912 933 908 930 40,300
2007/06/20 914 914 905 909 30,000
2007/06/19 909 912 908 910 35,400
2007/06/18 909 911 902 909 18,700
2007/06/15 914 914 899 910 18,800
2007/06/14 900 913 899 913 23,400
2007/06/13 908 910 900 901 12,800
2007/06/12 910 915 895 899 10,800
2007/06/11 919 919 905 908 30,200
2007/06/08 891 900 884 895 42,300
2007/06/07 898 905 891 905 19,200
2007/06/06 906 914 895 898 55,800
2007/06/05 900 907 892 906 13,900
2007/06/04 906 910 887 901 77,900
2007/06/01 908 913 903 903 30,000
2007/05/31 892 908 892 906 22,200
2007/05/30 891 904 890 890 6,800
2007/05/29 898 905 890 896 12,400
2007/05/28 880 899 880 899 11,800
2007/05/25 891 892 874 886 21,600
2007/05/24 880 899 871 895 15,400
2007/05/23 888 895 883 886 21,800
2007/05/22 880 880 865 880 24,500
2007/05/21 860 880 860 874 50,800
2007/05/18 863 900 857 862 14,600
2007/05/17 857 875 857 865 23,800
2007/05/16 840 848 816 840 56,400
2007/05/15 885 894 856 859 86,000
2007/05/14 885 901 885 889 29,200
2007/05/11 892 899 883 887 44,200
2007/05/10 905 907 899 902 19,800
2007/05/09 908 911 896 898 40,900
2007/05/08 914 916 905 911 29,000
2007/05/07 895 904 893 904 9,800
2007/05/02 897 897 882 885 22,600
2007/05/01 908 908 887 887 23,600
2007/04/27 908 915 900 905 35,100
2007/04/26 900 911 896 909 25,000
2007/04/25 918 918 894 895 36,200
2007/04/24 891 920 890 920 42,000
2007/04/23 886 897 885 890 24,100
2007/04/20 900 901 883 885 33,800
2007/04/19 885 901 883 900 46,700
2007/04/18 878 889 878 886 43,500
2007/04/17 914 915 879 885 48,600
2007/04/16 903 916 903 904 23,200
2007/04/13 906 912 893 896 59,400
2007/04/12 916 917 906 909 22,700
2007/04/11 918 928 912 912 44,200
2007/04/10 914 918 910 918 24,800
2007/04/09 910 915 903 913 33,000
2007/04/06 903 910 903 905 13,700
2007/04/05 910 910 905 908 15,600
2007/04/04 900 910 900 902 32,200
2007/04/03 906 910 888 891 40,800
2007/04/02 917 930 904 910 48,600
2007/03/30 900 913 898 905 36,800
2007/03/29 878 890 870 885 186,100
2007/03/28 920 923 902 908 59,900
2007/03/27 938 938 917 925 21,300
2007/03/26 927 938 919 928 36,800
2007/03/23 937 941 916 917 64,600
2007/03/22 941 955 936 936 49,200
2007/03/20 949 949 939 939 34,000
2007/03/19 930 938 916 935 63,300
2007/03/16 900 904 887 890 34,500
2007/03/15 902 905 896 900 53,400
2007/03/14 905 916 897 901 54,100
2007/03/13 932 932 907 913 60,100
2007/03/12 941 941 923 937 13,100
2007/03/09 902 914 902 912 58,900
2007/03/08 913 913 900 912 70,100
2007/03/07 921 940 912 912 36,000
2007/03/06 902 922 900 922 27,900
2007/03/05 931 934 902 902 49,400
2007/03/02 941 943 930 930 27,000
2007/03/01 944 946 933 939 72,500
2007/02/28 940 949 930 935 56,200
2007/02/27 963 972 950 960 106,000
2007/02/26 971 978 963 964 44,600
2007/02/23 970 980 961 967 63,700
2007/02/22 974 981 966 970 47,000
2007/02/21 984 992 967 969 44,400
2007/02/20 990 991 980 984 17,100
2007/02/19 980 992 972 979 26,500
2007/02/16 977 995 971 981 37,900
2007/02/15 984 992 969 982 77,300
2007/02/14 1,015 1,015 981 983 65,200
2007/02/13 1,000 1,036 981 998 47,300
2007/02/09 971 993 965 979 51,900
2007/02/08 970 991 968 970 53,600
2007/02/07 1,000 1,000 955 960 135,200
2007/02/06 1,009 1,009 980 1,000 89,700
2007/02/05 1,000 1,022 984 1,008 133,000
2007/02/02 1,059 1,074 1,052 1,054 49,100
2007/02/01 1,072 1,078 1,060 1,069 47,200
2007/01/31 1,076 1,084 1,056 1,071 74,600
2007/01/30 1,061 1,075 1,052 1,056 86,600
2007/01/29 1,080 1,088 1,060 1,080 110,400
2007/01/26 1,070 1,078 1,061 1,069 97,400
2007/01/25 1,070 1,075 1,057 1,070 79,800
2007/01/24 1,064 1,083 1,064 1,070 92,800
2007/01/23 1,071 1,084 1,062 1,063 81,300
2007/01/22 1,070 1,082 1,061 1,063 98,000
2007/01/19 1,071 1,087 1,066 1,070 137,500
2007/01/18 1,064 1,077 1,064 1,066 30,800
2007/01/17 1,077 1,080 1,058 1,064 76,000
2007/01/16 1,060 1,070 1,053 1,063 60,100
2007/01/15 1,051 1,060 1,036 1,055 103,900
2007/01/12 1,040 1,060 1,030 1,049 154,100
2007/01/11 1,050 1,054 1,030 1,032 39,300
2007/01/10 1,090 1,091 1,050 1,050 92,800
2007/01/09 1,030 1,088 1,028 1,055 71,000
2007/01/05 1,037 1,044 1,020 1,024 79,400
2007/01/04 1,020 1,038 1,007 1,037 56,000

このページの先頭へ