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 |
---|---|---|---|---|---|
2010/12/30 | 413 | 414 | 407 | 407 | 229,700 |
2010/12/29 | 410 | 416 | 410 | 414 | 195,700 |
2010/12/28 | 412 | 418 | 407 | 415 | 224,900 |
2010/12/27 | 420 | 427 | 409 | 413 | 450,800 |
2010/12/24 | 414 | 420 | 399 | 420 | 717,400 |
2010/12/22 | 426 | 431 | 416 | 418 | 535,200 |
2010/12/21 | 440 | 443 | 423 | 427 | 924,300 |
2010/12/20 | 420 | 440 | 414 | 434 | 1,433,800 |
2010/12/17 | 402 | 406 | 399 | 406 | 539,800 |
2010/12/16 | 392 | 403 | 389 | 397 | 440,500 |
2010/12/15 | 392 | 400 | 388 | 393 | 769,400 |
2010/12/14 | 384 | 409 | 383 | 391 | 1,451,000 |
2010/12/13 | 388 | 391 | 372 | 379 | 1,408,200 |
2010/12/10 | 412 | 414 | 385 | 387 | 976,400 |
2010/12/09 | 418 | 419 | 404 | 413 | 462,000 |
2010/12/08 | 417 | 424 | 410 | 412 | 650,500 |
2010/12/07 | 415 | 420 | 405 | 411 | 751,300 |
2010/12/06 | 394 | 415 | 383 | 410 | 838,500 |
2010/12/03 | 395 | 398 | 380 | 390 | 663,500 |
2010/12/02 | 368 | 387 | 360 | 384 | 885,200 |
2010/12/01 | 369 | 377 | 352 | 360 | 750,800 |
2010/11/30 | 372 | 387 | 368 | 375 | 1,053,500 |
2010/11/29 | 368 | 390 | 368 | 380 | 1,704,500 |
2010/11/26 | 349 | 356 | 345 | 352 | 853,400 |
2010/11/25 | 325 | 365 | 323 | 355 | 2,685,900 |
2010/11/24 | 291 | 310 | 290 | 309 | 458,400 |
2010/11/22 | 305 | 305 | 296 | 303 | 351,900 |
2010/11/19 | 305 | 307 | 295 | 298 | 381,300 |
2010/11/18 | 298 | 308 | 297 | 298 | 454,100 |
2010/11/17 | 292 | 298 | 290 | 297 | 624,400 |
2010/11/16 | 306 | 313 | 296 | 300 | 1,135,600 |
2010/11/15 | 261 | 295 | 259 | 294 | 711,700 |
2010/11/12 | 264 | 271 | 260 | 262 | 410,400 |
2010/11/11 | 280 | 280 | 270 | 272 | 421,400 |
2010/11/10 | 275 | 282 | 267 | 274 | 887,600 |
2010/11/09 | 251 | 280 | 245 | 269 | 1,255,300 |
2010/11/08 | 237 | 250 | 236 | 250 | 1,325,200 |
2010/11/05 | 222 | 224 | 218 | 221 | 239,900 |
2010/11/04 | 215 | 218 | 213 | 216 | 70,600 |
2010/11/02 | 215 | 216 | 207 | 212 | 115,200 |
2010/11/01 | 217 | 219 | 215 | 216 | 46,600 |
2010/10/29 | 222 | 224 | 218 | 219 | 113,600 |
2010/10/28 | 220 | 225 | 217 | 225 | 87,500 |
2010/10/27 | 221 | 222 | 217 | 222 | 55,700 |
2010/10/26 | 213 | 219 | 213 | 215 | 72,400 |
2010/10/25 | 219 | 220 | 213 | 214 | 167,900 |
2010/10/22 | 223 | 223 | 215 | 219 | 131,400 |
2010/10/21 | 225 | 225 | 219 | 221 | 114,700 |
2010/10/20 | 225 | 225 | 220 | 223 | 124,600 |
2010/10/19 | 222 | 228 | 221 | 228 | 176,200 |
2010/10/18 | 218 | 223 | 217 | 218 | 125,900 |
2010/10/15 | 228 | 229 | 223 | 224 | 102,600 |
2010/10/14 | 226 | 233 | 223 | 227 | 163,300 |
2010/10/13 | 238 | 238 | 224 | 224 | 272,100 |
2010/10/12 | 235 | 242 | 220 | 234 | 1,069,900 |
2010/10/08 | 227 | 231 | 224 | 229 | 467,900 |
2010/10/07 | 222 | 230 | 220 | 226 | 439,600 |
2010/10/06 | 208 | 222 | 208 | 222 | 447,500 |
2010/10/05 | 204 | 211 | 201 | 206 | 257,600 |
2010/10/04 | 215 | 215 | 207 | 207 | 211,600 |
2010/10/01 | 220 | 221 | 213 | 215 | 204,400 |
2010/09/30 | 223 | 228 | 217 | 217 | 265,900 |
2010/09/29 | 228 | 231 | 225 | 227 | 165,500 |
2010/09/28 | 225 | 230 | 220 | 229 | 168,000 |
2010/09/27 | 229 | 231 | 227 | 227 | 314,100 |
2010/09/24 | 229 | 233 | 227 | 233 | 352,800 |
2010/09/22 | 234 | 235 | 228 | 234 | 514,500 |
2010/09/21 | 239 | 240 | 228 | 235 | 1,478,000 |
2010/09/17 | 217 | 224 | 213 | 224 | 666,200 |
2010/09/16 | 214 | 215 | 210 | 215 | 319,100 |
2010/09/15 | 208 | 215 | 204 | 209 | 551,600 |
2010/09/14 | 213 | 214 | 209 | 212 | 208,200 |
2010/09/13 | 214 | 215 | 204 | 213 | 672,000 |
2010/09/10 | 223 | 223 | 208 | 209 | 773,400 |
2010/09/09 | 220 | 221 | 218 | 221 | 378,600 |
2010/09/08 | 210 | 216 | 209 | 216 | 462,600 |
2010/09/07 | 220 | 222 | 215 | 218 | 810,700 |
2010/09/06 | 208 | 222 | 207 | 222 | 1,359,000 |
2010/09/03 | 203 | 206 | 200 | 204 | 845,400 |
2010/09/02 | 200 | 201 | 194 | 200 | 728,900 |
2010/09/01 | 189 | 195 | 180 | 193 | 1,325,400 |
2010/08/31 | 198 | 201 | 186 | 187 | 2,034,100 |
2010/08/30 | 214 | 214 | 202 | 202 | 1,263,900 |
2010/08/27 | 203 | 211 | 199 | 204 | 1,570,700 |
2010/08/26 | 214 | 221 | 201 | 201 | 1,817,400 |
2010/08/25 | 225 | 226 | 195 | 208 | 1,329,700 |
2010/08/24 | 230 | 232 | 225 | 225 | 1,204,200 |
2010/08/23 | 232 | 247 | 228 | 232 | 1,132,700 |
2010/08/20 | 218 | 230 | 216 | 226 | 485,800 |
2010/08/19 | 220 | 222 | 215 | 217 | 346,800 |
2010/08/18 | 233 | 233 | 218 | 223 | 322,300 |
2010/08/17 | 248 | 249 | 213 | 225 | 648,100 |
2010/08/16 | 256 | 256 | 233 | 241 | 430,200 |
2010/08/13 | 279 | 290 | 273 | 280 | 97,500 |
2010/08/12 | 274 | 278 | 265 | 275 | 119,500 |
2010/08/11 | 293 | 294 | 277 | 282 | 176,900 |
2010/08/10 | 306 | 308 | 296 | 298 | 83,600 |
2010/08/09 | 311 | 313 | 304 | 306 | 88,600 |
2010/08/06 | 304 | 313 | 295 | 308 | 194,300 |
2010/08/05 | 335 | 335 | 301 | 308 | 221,500 |
2010/08/04 | 333 | 339 | 327 | 327 | 186,500 |
2010/08/03 | 382 | 391 | 333 | 337 | 847,100 |
2010/08/02 | 351 | 360 | 347 | 350 | 105,400 |
2010/07/30 | 344 | 348 | 337 | 343 | 37,100 |
2010/07/29 | 348 | 351 | 343 | 344 | 48,400 |
2010/07/28 | 338 | 347 | 337 | 346 | 77,400 |
2010/07/27 | 333 | 339 | 331 | 334 | 39,500 |
2010/07/26 | 328 | 334 | 327 | 330 | 70,700 |
2010/07/23 | 322 | 329 | 322 | 324 | 78,500 |
2010/07/22 | 328 | 334 | 321 | 321 | 90,400 |
2010/07/21 | 321 | 340 | 321 | 334 | 92,400 |
2010/07/20 | 338 | 344 | 336 | 337 | 53,900 |
2010/07/16 | 360 | 360 | 347 | 348 | 55,300 |
2010/07/15 | 371 | 371 | 360 | 360 | 52,500 |
2010/07/14 | 373 | 380 | 368 | 372 | 59,500 |
2010/07/13 | 381 | 385 | 368 | 368 | 133,100 |
2010/07/12 | 404 | 404 | 376 | 384 | 75,500 |
2010/07/09 | 383 | 388 | 375 | 388 | 54,900 |
2010/07/08 | 376 | 383 | 372 | 383 | 31,900 |
2010/07/07 | 390 | 390 | 367 | 368 | 71,600 |
2010/07/06 | 377 | 390 | 370 | 390 | 57,400 |
2010/07/05 | 373 | 395 | 373 | 383 | 32,900 |
2010/07/02 | 368 | 381 | 368 | 378 | 46,500 |
2010/07/01 | 371 | 373 | 369 | 372 | 61,700 |
2010/06/30 | 380 | 381 | 371 | 375 | 47,000 |
2010/06/29 | 377 | 396 | 377 | 384 | 68,700 |
2010/06/28 | 393 | 394 | 377 | 377 | 54,300 |
2010/06/25 | 398 | 398 | 391 | 394 | 69,800 |
2010/06/24 | 409 | 415 | 399 | 406 | 27,300 |
2010/06/23 | 412 | 415 | 397 | 401 | 65,100 |
2010/06/22 | 419 | 424 | 412 | 415 | 33,600 |
2010/06/21 | 427 | 433 | 407 | 420 | 91,200 |
2010/06/18 | 405 | 433 | 404 | 431 | 190,300 |
2010/06/17 | 409 | 411 | 404 | 406 | 46,100 |
2010/06/16 | 406 | 407 | 396 | 404 | 65,700 |
2010/06/15 | 385 | 394 | 383 | 394 | 59,500 |
2010/06/14 | 380 | 390 | 378 | 389 | 35,400 |
2010/06/11 | 393 | 395 | 378 | 379 | 110,800 |
2010/06/10 | 390 | 399 | 385 | 391 | 120,300 |
2010/06/09 | 380 | 390 | 380 | 390 | 117,600 |
2010/06/08 | 380 | 386 | 377 | 380 | 171,300 |
2010/06/07 | 385 | 388 | 378 | 384 | 90,300 |
2010/06/04 | 383 | 392 | 381 | 389 | 37,100 |
2010/06/03 | 380 | 382 | 376 | 380 | 55,100 |
2010/06/02 | 381 | 386 | 366 | 371 | 78,300 |
2010/06/01 | 390 | 390 | 381 | 383 | 21,500 |
2010/05/31 | 381 | 390 | 378 | 390 | 71,200 |
2010/05/28 | 371 | 393 | 370 | 388 | 161,500 |
2010/05/27 | 338 | 366 | 336 | 363 | 96,000 |
2010/05/26 | 374 | 374 | 335 | 346 | 172,400 |
2010/05/25 | 373 | 382 | 368 | 370 | 76,800 |
2010/05/24 | 383 | 390 | 370 | 378 | 144,400 |
2010/05/21 | 380 | 385 | 368 | 377 | 283,200 |
2010/05/20 | 434 | 439 | 392 | 404 | 225,800 |
2010/05/19 | 443 | 499 | 415 | 442 | 621,400 |
2010/05/18 | 425 | 461 | 425 | 460 | 293,200 |
2010/05/17 | 454 | 465 | 408 | 431 | 179,100 |
2010/05/14 | 411 | 475 | 407 | 455 | 416,100 |
2010/05/13 | 387 | 421 | 370 | 419 | 322,600 |
2010/05/12 | 381 | 381 | 355 | 379 | 132,800 |
2010/05/11 | 389 | 389 | 370 | 376 | 118,900 |
2010/05/10 | 368 | 368 | 350 | 351 | 85,200 |
2010/05/07 | 344 | 368 | 337 | 360 | 93,000 |
2010/05/06 | 378 | 378 | 365 | 368 | 174,600 |
2010/04/30 | 386 | 392 | 385 | 385 | 73,100 |
2010/04/28 | 390 | 391 | 384 | 385 | 122,500 |
2010/04/27 | 392 | 399 | 390 | 395 | 113,700 |
2010/04/26 | 398 | 403 | 391 | 392 | 136,100 |
2010/04/23 | 400 | 403 | 392 | 400 | 111,500 |
2010/04/22 | 416 | 416 | 396 | 400 | 170,700 |
2010/04/21 | 405 | 414 | 400 | 413 | 277,100 |
2010/04/20 | 384 | 414 | 384 | 408 | 260,900 |
2010/04/19 | 381 | 396 | 376 | 392 | 121,300 |
2010/04/16 | 395 | 400 | 390 | 396 | 178,200 |
2010/04/15 | 415 | 415 | 401 | 407 | 147,100 |
2010/04/14 | 426 | 428 | 400 | 411 | 180,800 |
2010/04/13 | 431 | 431 | 420 | 426 | 126,100 |
2010/04/12 | 439 | 439 | 431 | 431 | 125,000 |
2010/04/09 | 438 | 441 | 427 | 435 | 141,700 |
2010/04/08 | 443 | 450 | 431 | 442 | 141,100 |
2010/04/07 | 444 | 444 | 433 | 435 | 158,100 |
2010/04/06 | 435 | 457 | 420 | 431 | 432,600 |
2010/04/05 | 409 | 430 | 402 | 430 | 256,100 |
2010/04/02 | 408 | 408 | 396 | 402 | 154,900 |
2010/04/01 | 417 | 424 | 390 | 400 | 473,400 |
2010/03/31 | 369 | 431 | 360 | 401 | 1,158,300 |
2010/03/30 | 360 | 366 | 359 | 366 | 71,500 |
2010/03/29 | 369 | 369 | 360 | 361 | 54,000 |
2010/03/26 | 360 | 367 | 355 | 366 | 168,500 |
2010/03/25 | 351 | 360 | 346 | 360 | 110,200 |
2010/03/24 | 361 | 362 | 346 | 346 | 110,500 |
2010/03/23 | 352 | 362 | 350 | 360 | 180,100 |
2010/03/19 | 353 | 359 | 353 | 355 | 97,600 |
2010/03/18 | 358 | 367 | 353 | 355 | 143,000 |
2010/03/17 | 373 | 373 | 356 | 362 | 201,200 |
2010/03/16 | 348 | 365 | 338 | 361 | 228,800 |
2010/03/15 | 364 | 365 | 348 | 351 | 165,300 |
2010/03/12 | 355 | 358 | 332 | 355 | 344,400 |
2010/03/11 | 350 | 374 | 348 | 356 | 976,200 |
2010/03/10 | 323 | 350 | 322 | 348 | 814,500 |
2010/03/09 | 313 | 332 | 306 | 327 | 763,600 |
2010/03/08 | 304 | 312 | 303 | 305 | 335,900 |
2010/03/05 | 308 | 308 | 302 | 304 | 142,800 |
2010/03/04 | 304 | 305 | 301 | 303 | 164,400 |
2010/03/03 | 304 | 321 | 297 | 308 | 438,200 |
2010/03/02 | 307 | 309 | 302 | 307 | 144,100 |
2010/03/01 | 307 | 311 | 303 | 305 | 114,300 |
2010/02/26 | 309 | 330 | 307 | 308 | 369,200 |
2010/02/25 | 328 | 328 | 311 | 313 | 180,300 |
2010/02/24 | 332 | 333 | 320 | 324 | 239,100 |
2010/02/23 | 326 | 342 | 321 | 340 | 348,400 |
2010/02/22 | 329 | 329 | 318 | 324 | 192,000 |
2010/02/19 | 326 | 338 | 314 | 321 | 410,900 |
2010/02/18 | 295 | 345 | 294 | 334 | 1,501,900 |
2010/02/17 | 294 | 299 | 284 | 291 | 269,300 |
2010/02/16 | 300 | 306 | 284 | 286 | 201,700 |
2010/02/15 | 291 | 295 | 282 | 282 | 192,100 |
2010/02/12 | 309 | 310 | 298 | 298 | 182,900 |
2010/02/10 | 310 | 332 | 301 | 301 | 724,300 |
2010/02/09 | 320 | 322 | 310 | 310 | 180,800 |
2010/02/08 | 323 | 333 | 319 | 319 | 515,100 |
2010/02/05 | 317 | 353 | 316 | 347 | 605,500 |
2010/02/04 | 317 | 337 | 307 | 330 | 557,100 |
2010/02/03 | 329 | 334 | 320 | 325 | 318,600 |
2010/02/02 | 317 | 335 | 304 | 316 | 724,300 |
2010/02/01 | 321 | 323 | 305 | 313 | 376,500 |
2010/01/29 | 339 | 343 | 330 | 331 | 290,300 |
2010/01/28 | 345 | 369 | 338 | 339 | 2,290,900 |
2010/01/27 | 355 | 358 | 331 | 337 | 989,700 |
2010/01/26 | 325 | 361 | 317 | 355 | 2,406,400 |
2010/01/25 | 324 | 333 | 319 | 319 | 475,600 |
2010/01/22 | 324 | 341 | 319 | 332 | 1,492,000 |
2010/01/21 | 304 | 345 | 300 | 340 | 3,540,000 |
2010/01/20 | 294 | 294 | 265 | 273 | 514,400 |
2010/01/19 | 316 | 319 | 291 | 294 | 562,000 |
2010/01/18 | 320 | 335 | 309 | 311 | 1,612,900 |
2010/01/15 | 291 | 318 | 291 | 316 | 3,384,600 |
2010/01/14 | 266 | 288 | 246 | 285 | 2,376,300 |
2010/01/13 | 286 | 357 | 267 | 267 | 4,172,300 |
2010/01/12 | 263 | 294 | 244 | 294 | 4,819,300 |
2010/01/08 | 178 | 225 | 178 | 225 | 1,074,200 |
2010/01/07 | 171 | 179 | 170 | 175 | 50,900 |
2010/01/06 | 170 | 174 | 170 | 170 | 29,900 |
2010/01/05 | 177 | 177 | 170 | 172 | 58,600 |
2010/01/04 | 173 | 177 | 172 | 175 | 32,900 |