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 |
---|---|---|---|---|---|
2009/12/30 | 172 | 173 | 171 | 173 | 26,600 |
2009/12/29 | 172 | 176 | 170 | 173 | 35,400 |
2009/12/28 | 169 | 176 | 169 | 172 | 73,000 |
2009/12/25 | 172 | 175 | 167 | 171 | 127,700 |
2009/12/24 | 176 | 176 | 168 | 169 | 78,400 |
2009/12/22 | 166 | 167 | 163 | 166 | 40,700 |
2009/12/21 | 170 | 170 | 162 | 163 | 57,200 |
2009/12/18 | 165 | 169 | 160 | 169 | 45,600 |
2009/12/17 | 170 | 170 | 164 | 164 | 43,100 |
2009/12/16 | 158 | 174 | 158 | 167 | 93,700 |
2009/12/15 | 155 | 161 | 155 | 158 | 43,900 |
2009/12/14 | 154 | 158 | 153 | 157 | 40,100 |
2009/12/11 | 153 | 157 | 153 | 156 | 50,600 |
2009/12/10 | 154 | 156 | 151 | 152 | 68,400 |
2009/12/09 | 156 | 160 | 154 | 155 | 63,700 |
2009/12/08 | 165 | 166 | 156 | 160 | 90,700 |
2009/12/07 | 168 | 170 | 161 | 165 | 150,600 |
2009/12/04 | 153 | 163 | 151 | 161 | 67,800 |
2009/12/03 | 151 | 153 | 149 | 152 | 112,200 |
2009/12/02 | 150 | 154 | 147 | 148 | 127,400 |
2009/12/01 | 151 | 158 | 147 | 154 | 81,200 |
2009/11/30 | 147 | 150 | 146 | 149 | 17,100 |
2009/11/27 | 149 | 149 | 145 | 148 | 26,500 |
2009/11/26 | 148 | 152 | 148 | 150 | 22,400 |
2009/11/25 | 147 | 151 | 146 | 148 | 25,600 |
2009/11/24 | 152 | 158 | 148 | 148 | 31,500 |
2009/11/20 | 156 | 161 | 150 | 157 | 59,400 |
2009/11/19 | 150 | 151 | 141 | 146 | 57,000 |
2009/11/18 | 156 | 158 | 144 | 149 | 54,500 |
2009/11/17 | 153 | 161 | 150 | 155 | 66,100 |
2009/11/16 | 150 | 153 | 144 | 153 | 41,600 |
2009/11/13 | 148 | 152 | 146 | 150 | 37,900 |
2009/11/12 | 161 | 161 | 150 | 151 | 53,900 |
2009/11/11 | 166 | 169 | 156 | 161 | 39,100 |
2009/11/10 | 170 | 171 | 167 | 168 | 49,400 |
2009/11/09 | 170 | 170 | 168 | 170 | 23,300 |
2009/11/06 | 170 | 170 | 168 | 169 | 29,900 |
2009/11/05 | 176 | 176 | 168 | 170 | 66,100 |
2009/11/04 | 181 | 181 | 174 | 180 | 54,700 |
2009/11/02 | 180 | 182 | 173 | 182 | 58,700 |
2009/10/30 | 188 | 188 | 183 | 185 | 35,900 |
2009/10/29 | 188 | 189 | 181 | 186 | 34,100 |
2009/10/28 | 192 | 192 | 187 | 190 | 20,100 |
2009/10/27 | 189 | 195 | 188 | 193 | 28,500 |
2009/10/26 | 187 | 194 | 187 | 194 | 25,100 |
2009/10/23 | 191 | 192 | 185 | 190 | 60,400 |
2009/10/22 | 192 | 192 | 188 | 191 | 56,400 |
2009/10/21 | 195 | 200 | 194 | 196 | 33,100 |
2009/10/20 | 202 | 203 | 195 | 200 | 20,000 |
2009/10/19 | 190 | 197 | 190 | 197 | 13,300 |
2009/10/16 | 196 | 200 | 190 | 191 | 38,600 |
2009/10/15 | 199 | 200 | 196 | 196 | 28,600 |
2009/10/14 | 204 | 204 | 192 | 196 | 39,100 |
2009/10/13 | 206 | 209 | 196 | 199 | 71,900 |
2009/10/09 | 199 | 207 | 196 | 201 | 32,400 |
2009/10/08 | 193 | 202 | 190 | 198 | 39,800 |
2009/10/07 | 188 | 196 | 186 | 193 | 28,900 |
2009/10/06 | 188 | 188 | 184 | 187 | 20,500 |
2009/10/05 | 190 | 190 | 182 | 189 | 43,800 |
2009/10/02 | 195 | 195 | 178 | 189 | 70,600 |
2009/10/01 | 202 | 202 | 199 | 202 | 34,000 |
2009/09/30 | 197 | 205 | 196 | 205 | 22,800 |
2009/09/29 | 201 | 208 | 196 | 197 | 69,700 |
2009/09/28 | 209 | 210 | 201 | 201 | 56,800 |
2009/09/25 | 213 | 213 | 206 | 208 | 52,900 |
2009/09/24 | 211 | 215 | 208 | 213 | 95,800 |
2009/09/18 | 218 | 218 | 211 | 216 | 63,200 |
2009/09/17 | 225 | 225 | 214 | 221 | 120,500 |
2009/09/16 | 221 | 232 | 218 | 218 | 143,700 |
2009/09/15 | 224 | 230 | 218 | 225 | 94,800 |
2009/09/14 | 235 | 240 | 225 | 226 | 147,100 |
2009/09/11 | 235 | 278 | 230 | 240 | 1,384,700 |
2009/09/10 | 210 | 235 | 206 | 230 | 261,000 |
2009/09/09 | 212 | 215 | 209 | 210 | 37,900 |
2009/09/08 | 210 | 213 | 209 | 211 | 30,900 |
2009/09/07 | 216 | 220 | 208 | 209 | 72,500 |
2009/09/04 | 218 | 218 | 213 | 213 | 45,300 |
2009/09/03 | 221 | 222 | 211 | 215 | 52,400 |
2009/09/02 | 223 | 225 | 221 | 222 | 48,500 |
2009/09/01 | 222 | 228 | 221 | 228 | 70,600 |
2009/08/31 | 227 | 232 | 222 | 222 | 38,400 |
2009/08/28 | 228 | 230 | 223 | 227 | 43,800 |
2009/08/27 | 229 | 230 | 225 | 227 | 65,200 |
2009/08/26 | 229 | 232 | 227 | 231 | 39,100 |
2009/08/25 | 231 | 233 | 228 | 231 | 50,400 |
2009/08/24 | 232 | 237 | 230 | 233 | 99,800 |
2009/08/21 | 236 | 238 | 232 | 235 | 50,100 |
2009/08/20 | 240 | 240 | 234 | 236 | 46,800 |
2009/08/19 | 239 | 241 | 236 | 237 | 60,900 |
2009/08/18 | 237 | 242 | 236 | 241 | 37,800 |
2009/08/17 | 241 | 244 | 233 | 244 | 81,600 |
2009/08/14 | 245 | 245 | 237 | 240 | 43,300 |
2009/08/13 | 241 | 244 | 235 | 244 | 96,800 |
2009/08/12 | 239 | 242 | 234 | 236 | 59,600 |
2009/08/11 | 239 | 239 | 234 | 236 | 36,400 |
2009/08/10 | 233 | 241 | 233 | 239 | 48,200 |
2009/08/07 | 239 | 239 | 234 | 237 | 60,600 |
2009/08/06 | 237 | 240 | 235 | 235 | 47,600 |
2009/08/05 | 243 | 243 | 237 | 238 | 36,700 |
2009/08/04 | 245 | 245 | 237 | 239 | 76,300 |
2009/08/03 | 242 | 245 | 238 | 240 | 63,200 |
2009/07/31 | 250 | 250 | 243 | 244 | 42,300 |
2009/07/30 | 244 | 247 | 238 | 242 | 49,200 |
2009/07/29 | 245 | 245 | 234 | 241 | 51,400 |
2009/07/28 | 246 | 250 | 244 | 244 | 32,300 |
2009/07/27 | 250 | 255 | 243 | 250 | 79,100 |
2009/07/24 | 240 | 242 | 236 | 240 | 50,200 |
2009/07/23 | 244 | 244 | 235 | 237 | 64,400 |
2009/07/22 | 249 | 250 | 237 | 242 | 65,100 |
2009/07/21 | 250 | 250 | 242 | 244 | 39,800 |
2009/07/17 | 232 | 239 | 232 | 237 | 37,600 |
2009/07/16 | 239 | 241 | 232 | 232 | 64,800 |
2009/07/15 | 234 | 240 | 230 | 232 | 72,600 |
2009/07/14 | 228 | 239 | 228 | 236 | 136,900 |
2009/07/13 | 241 | 247 | 222 | 222 | 218,700 |
2009/07/10 | 244 | 251 | 244 | 251 | 120,400 |
2009/07/09 | 242 | 250 | 238 | 248 | 94,400 |
2009/07/08 | 244 | 252 | 242 | 242 | 177,200 |
2009/07/07 | 262 | 271 | 254 | 255 | 175,500 |
2009/07/06 | 262 | 273 | 257 | 264 | 125,600 |
2009/07/03 | 249 | 275 | 246 | 267 | 314,800 |
2009/07/02 | 252 | 255 | 247 | 249 | 52,000 |
2009/07/01 | 245 | 252 | 242 | 250 | 158,700 |
2009/06/30 | 251 | 254 | 240 | 250 | 106,500 |
2009/06/29 | 263 | 267 | 246 | 250 | 206,900 |
2009/06/26 | 245 | 267 | 237 | 258 | 809,800 |
2009/06/25 | 234 | 236 | 229 | 234 | 51,400 |
2009/06/24 | 229 | 231 | 225 | 229 | 65,800 |
2009/06/23 | 225 | 241 | 223 | 229 | 144,900 |
2009/06/22 | 230 | 233 | 228 | 231 | 90,500 |
2009/06/19 | 234 | 240 | 232 | 234 | 128,500 |
2009/06/18 | 239 | 242 | 235 | 236 | 102,200 |
2009/06/17 | 235 | 247 | 233 | 247 | 150,600 |
2009/06/16 | 250 | 250 | 240 | 242 | 154,600 |
2009/06/15 | 261 | 262 | 250 | 255 | 204,400 |
2009/06/12 | 269 | 274 | 260 | 261 | 241,600 |
2009/06/11 | 245 | 300 | 245 | 274 | 1,158,400 |
2009/06/10 | 224 | 241 | 223 | 240 | 280,800 |
2009/06/09 | 228 | 231 | 223 | 224 | 194,000 |
2009/06/08 | 214 | 231 | 214 | 226 | 418,400 |
2009/06/05 | 215 | 215 | 211 | 213 | 59,400 |
2009/06/04 | 211 | 214 | 205 | 214 | 98,600 |
2009/06/03 | 214 | 214 | 209 | 211 | 97,700 |
2009/06/02 | 209 | 219 | 204 | 211 | 301,800 |
2009/06/01 | 209 | 209 | 202 | 207 | 91,500 |
2009/05/29 | 208 | 213 | 199 | 204 | 213,200 |
2009/05/28 | 197 | 200 | 190 | 198 | 133,000 |
2009/05/27 | 194 | 203 | 194 | 196 | 281,700 |
2009/05/26 | 192 | 194 | 190 | 193 | 64,400 |
2009/05/25 | 194 | 194 | 186 | 193 | 142,800 |
2009/05/22 | 180 | 185 | 180 | 184 | 48,500 |
2009/05/21 | 180 | 183 | 180 | 181 | 21,600 |
2009/05/20 | 182 | 184 | 178 | 182 | 92,100 |
2009/05/19 | 183 | 187 | 181 | 187 | 53,500 |
2009/05/18 | 181 | 184 | 178 | 180 | 49,000 |
2009/05/15 | 182 | 183 | 181 | 182 | 52,700 |
2009/05/14 | 180 | 187 | 180 | 182 | 50,400 |
2009/05/13 | 189 | 191 | 180 | 184 | 150,400 |
2009/05/12 | 188 | 193 | 188 | 190 | 45,900 |
2009/05/11 | 192 | 194 | 186 | 192 | 127,100 |
2009/05/08 | 182 | 190 | 182 | 190 | 61,700 |
2009/05/07 | 183 | 189 | 183 | 184 | 74,000 |
2009/05/01 | 180 | 183 | 180 | 181 | 61,600 |
2009/04/30 | 182 | 184 | 178 | 180 | 62,200 |
2009/04/28 | 185 | 188 | 182 | 182 | 59,700 |
2009/04/27 | 189 | 190 | 185 | 187 | 30,700 |
2009/04/24 | 192 | 192 | 187 | 187 | 44,100 |
2009/04/23 | 188 | 192 | 185 | 191 | 85,600 |
2009/04/22 | 185 | 190 | 185 | 187 | 70,300 |
2009/04/21 | 187 | 187 | 180 | 184 | 127,700 |
2009/04/20 | 193 | 193 | 185 | 190 | 77,200 |
2009/04/17 | 193 | 198 | 188 | 193 | 89,500 |
2009/04/16 | 199 | 205 | 188 | 191 | 119,900 |
2009/04/15 | 215 | 216 | 198 | 200 | 243,200 |
2009/04/14 | 193 | 218 | 192 | 216 | 758,600 |
2009/04/13 | 195 | 195 | 189 | 192 | 66,300 |
2009/04/10 | 193 | 193 | 188 | 191 | 153,300 |
2009/04/09 | 182 | 190 | 182 | 189 | 100,900 |
2009/04/08 | 186 | 187 | 180 | 182 | 57,800 |
2009/04/07 | 182 | 188 | 175 | 186 | 150,900 |
2009/04/06 | 184 | 186 | 181 | 184 | 85,700 |
2009/04/03 | 193 | 194 | 181 | 184 | 177,200 |
2009/04/02 | 183 | 190 | 180 | 188 | 282,900 |
2009/04/01 | 178 | 181 | 177 | 180 | 106,600 |
2009/03/31 | 179 | 185 | 175 | 176 | 423,900 |
2009/03/30 | 174 | 177 | 171 | 174 | 96,600 |
2009/03/27 | 175 | 185 | 171 | 175 | 490,900 |
2009/03/26 | 176 | 176 | 172 | 174 | 70,700 |
2009/03/25 | 168 | 177 | 167 | 177 | 163,200 |
2009/03/24 | 175 | 177 | 168 | 171 | 200,500 |
2009/03/23 | 173 | 173 | 168 | 173 | 110,200 |
2009/03/19 | 172 | 172 | 168 | 170 | 89,600 |
2009/03/18 | 180 | 181 | 170 | 170 | 190,100 |
2009/03/17 | 169 | 182 | 168 | 175 | 1,072,600 |
2009/03/16 | 170 | 176 | 160 | 165 | 951,900 |
2009/03/13 | 158 | 164 | 158 | 160 | 357,900 |
2009/03/12 | 173 | 176 | 166 | 168 | 247,800 |
2009/03/11 | 179 | 192 | 169 | 172 | 2,281,300 |
2009/03/10 | 162 | 189 | 160 | 174 | 3,661,700 |
2009/03/09 | 158 | 169 | 155 | 158 | 445,200 |
2009/03/06 | 172 | 181 | 160 | 160 | 867,300 |
2009/03/05 | 193 | 212 | 166 | 168 | 3,918,500 |
2009/03/04 | 153 | 198 | 152 | 198 | 4,834,400 |
2009/03/03 | 147 | 152 | 140 | 148 | 168,300 |
2009/03/02 | 161 | 166 | 147 | 150 | 381,600 |
2009/02/27 | 166 | 166 | 155 | 156 | 301,800 |
2009/02/26 | 172 | 177 | 160 | 164 | 444,200 |
2009/02/25 | 170 | 180 | 165 | 172 | 639,100 |
2009/02/24 | 190 | 203 | 164 | 175 | 1,756,900 |
2009/02/23 | 220 | 234 | 174 | 185 | 3,323,200 |
2009/02/20 | 150 | 195 | 146 | 195 | 2,776,400 |
2009/02/19 | 140 | 145 | 140 | 145 | 51,800 |
2009/02/18 | 147 | 147 | 139 | 140 | 44,300 |
2009/02/17 | 149 | 150 | 144 | 145 | 47,300 |
2009/02/16 | 157 | 157 | 150 | 154 | 35,900 |
2009/02/13 | 148 | 152 | 146 | 152 | 55,900 |
2009/02/12 | 150 | 154 | 145 | 149 | 71,900 |
2009/02/10 | 166 | 166 | 152 | 153 | 93,000 |
2009/02/09 | 164 | 165 | 159 | 161 | 47,400 |
2009/02/06 | 168 | 171 | 162 | 163 | 70,600 |
2009/02/05 | 173 | 174 | 166 | 167 | 62,200 |
2009/02/04 | 171 | 175 | 162 | 173 | 112,300 |
2009/02/03 | 179 | 185 | 170 | 173 | 138,100 |
2009/02/02 | 194 | 201 | 188 | 189 | 74,000 |
2009/01/30 | 203 | 203 | 194 | 197 | 60,400 |
2009/01/29 | 199 | 207 | 195 | 202 | 60,000 |
2009/01/28 | 195 | 200 | 192 | 198 | 27,600 |
2009/01/27 | 188 | 203 | 188 | 200 | 90,400 |
2009/01/26 | 214 | 217 | 187 | 193 | 170,600 |
2009/01/23 | 227 | 227 | 218 | 218 | 38,700 |
2009/01/22 | 221 | 229 | 217 | 228 | 56,300 |
2009/01/21 | 221 | 228 | 215 | 223 | 81,500 |
2009/01/20 | 239 | 239 | 222 | 225 | 81,600 |
2009/01/19 | 235 | 239 | 228 | 234 | 57,700 |
2009/01/16 | 233 | 234 | 225 | 234 | 52,400 |
2009/01/15 | 227 | 235 | 221 | 223 | 126,300 |
2009/01/14 | 232 | 241 | 228 | 231 | 58,400 |
2009/01/13 | 248 | 248 | 233 | 233 | 219,800 |
2009/01/09 | 232 | 257 | 231 | 251 | 813,500 |
2009/01/08 | 228 | 232 | 220 | 232 | 249,800 |
2009/01/07 | 219 | 241 | 219 | 238 | 508,800 |
2009/01/06 | 217 | 219 | 214 | 217 | 163,500 |
2009/01/05 | 218 | 221 | 215 | 215 | 59,700 |