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 |
---|---|---|---|---|---|
2014/12/30 | 829 | 845 | 814 | 840 | 397,200 |
2014/12/29 | 802 | 829 | 800 | 825 | 491,000 |
2014/12/26 | 740 | 793 | 740 | 791 | 349,000 |
2014/12/25 | 743 | 755 | 734 | 743 | 377,500 |
2014/12/24 | 766 | 768 | 745 | 752 | 290,900 |
2014/12/22 | 775 | 776 | 741 | 757 | 247,700 |
2014/12/19 | 783 | 787 | 754 | 760 | 363,000 |
2014/12/18 | 782 | 788 | 772 | 773 | 309,400 |
2014/12/17 | 755 | 769 | 752 | 763 | 356,100 |
2014/12/16 | 795 | 799 | 760 | 761 | 388,200 |
2014/12/15 | 825 | 826 | 800 | 802 | 225,500 |
2014/12/12 | 816 | 839 | 816 | 828 | 315,300 |
2014/12/11 | 803 | 828 | 794 | 817 | 279,000 |
2014/12/10 | 806 | 825 | 802 | 819 | 236,200 |
2014/12/09 | 824 | 836 | 814 | 816 | 353,300 |
2014/12/08 | 803 | 842 | 803 | 834 | 483,200 |
2014/12/05 | 797 | 800 | 788 | 790 | 263,300 |
2014/12/04 | 796 | 802 | 788 | 799 | 358,300 |
2014/12/03 | 806 | 808 | 789 | 795 | 327,600 |
2014/12/02 | 805 | 815 | 785 | 800 | 502,400 |
2014/12/01 | 844 | 844 | 805 | 809 | 611,400 |
2014/11/28 | 820 | 841 | 816 | 841 | 239,100 |
2014/11/27 | 846 | 854 | 819 | 824 | 554,900 |
2014/11/26 | 868 | 870 | 848 | 854 | 441,500 |
2014/11/25 | 883 | 890 | 869 | 878 | 305,500 |
2014/11/21 | 860 | 883 | 857 | 880 | 348,800 |
2014/11/20 | 882 | 883 | 857 | 858 | 171,300 |
2014/11/19 | 887 | 892 | 867 | 870 | 457,600 |
2014/11/18 | 871 | 897 | 869 | 890 | 357,600 |
2014/11/17 | 890 | 892 | 861 | 867 | 286,100 |
2014/11/14 | 875 | 894 | 865 | 885 | 280,000 |
2014/11/13 | 885 | 889 | 852 | 873 | 318,800 |
2014/11/12 | 930 | 930 | 871 | 875 | 825,100 |
2014/11/11 | 945 | 957 | 915 | 931 | 647,200 |
2014/11/10 | 877 | 942 | 874 | 934 | 1,539,300 |
2014/11/07 | 879 | 885 | 858 | 862 | 302,100 |
2014/11/06 | 873 | 888 | 852 | 865 | 371,100 |
2014/11/05 | 846 | 867 | 842 | 864 | 363,400 |
2014/11/04 | 860 | 866 | 835 | 847 | 465,700 |
2014/10/31 | 832 | 848 | 820 | 839 | 434,500 |
2014/10/30 | 827 | 833 | 812 | 823 | 290,300 |
2014/10/29 | 784 | 850 | 784 | 827 | 714,400 |
2014/10/28 | 780 | 791 | 769 | 789 | 208,900 |
2014/10/27 | 798 | 804 | 786 | 791 | 139,900 |
2014/10/24 | 825 | 826 | 775 | 787 | 320,600 |
2014/10/23 | 800 | 818 | 791 | 806 | 232,700 |
2014/10/22 | 793 | 814 | 793 | 811 | 245,400 |
2014/10/21 | 792 | 798 | 762 | 772 | 333,100 |
2014/10/20 | 770 | 810 | 770 | 798 | 470,700 |
2014/10/17 | 730 | 766 | 725 | 744 | 463,900 |
2014/10/16 | 724 | 734 | 699 | 716 | 376,900 |
2014/10/15 | 727 | 750 | 725 | 740 | 388,200 |
2014/10/14 | 714 | 735 | 691 | 715 | 724,600 |
2014/10/10 | 751 | 780 | 740 | 759 | 555,600 |
2014/10/09 | 834 | 844 | 781 | 786 | 624,100 |
2014/10/08 | 830 | 853 | 828 | 846 | 251,100 |
2014/10/07 | 880 | 885 | 862 | 865 | 319,200 |
2014/10/06 | 875 | 888 | 853 | 882 | 437,900 |
2014/10/03 | 825 | 860 | 825 | 853 | 511,300 |
2014/10/02 | 837 | 849 | 815 | 816 | 788,400 |
2014/10/01 | 918 | 919 | 866 | 869 | 688,400 |
2014/09/30 | 929 | 970 | 895 | 918 | 977,400 |
2014/09/29 | 921 | 931 | 911 | 930 | 509,700 |
2014/09/26 | 896 | 924 | 886 | 910 | 516,900 |
2014/09/25 | 872 | 908 | 868 | 906 | 930,900 |
2014/09/24 | 884 | 884 | 863 | 868 | 335,700 |
2014/09/22 | 876 | 888 | 859 | 885 | 341,200 |
2014/09/19 | 894 | 897 | 874 | 878 | 325,000 |
2014/09/18 | 873 | 884 | 861 | 882 | 334,100 |
2014/09/17 | 881 | 891 | 859 | 862 | 455,600 |
2014/09/16 | 885 | 910 | 878 | 886 | 425,500 |
2014/09/12 | 900 | 928 | 880 | 885 | 723,900 |
2014/09/11 | 904 | 905 | 878 | 886 | 412,400 |
2014/09/10 | 897 | 913 | 874 | 894 | 664,600 |
2014/09/09 | 930 | 945 | 898 | 904 | 750,400 |
2014/09/08 | 900 | 929 | 885 | 925 | 1,261,800 |
2014/09/05 | 880 | 909 | 859 | 874 | 852,100 |
2014/09/04 | 864 | 930 | 862 | 888 | 1,413,600 |
2014/09/03 | 925 | 990 | 871 | 876 | 3,048,700 |
2014/09/02 | 893 | 905 | 872 | 881 | 1,043,600 |
2014/09/01 | 855 | 895 | 846 | 891 | 1,933,000 |
2014/08/29 | 804 | 833 | 794 | 825 | 548,000 |
2014/08/28 | 788 | 858 | 782 | 810 | 1,587,900 |
2014/08/27 | 775 | 789 | 770 | 787 | 323,900 |
2014/08/26 | 790 | 791 | 771 | 776 | 364,900 |
2014/08/25 | 770 | 805 | 760 | 793 | 788,100 |
2014/08/22 | 800 | 800 | 763 | 770 | 355,700 |
2014/08/21 | 787 | 808 | 777 | 790 | 415,900 |
2014/08/20 | 815 | 847 | 789 | 790 | 1,157,400 |
2014/08/19 | 803 | 812 | 777 | 804 | 788,900 |
2014/08/18 | 740 | 812 | 740 | 801 | 2,077,300 |
2014/08/15 | 706 | 798 | 700 | 740 | 3,548,100 |
2014/08/14 | 696 | 714 | 695 | 700 | 434,800 |
2014/08/13 | 711 | 711 | 688 | 699 | 474,400 |
2014/08/12 | 714 | 736 | 693 | 704 | 949,600 |
2014/08/11 | 750 | 750 | 701 | 729 | 4,418,000 |
2014/08/08 | 638 | 657 | 610 | 650 | 647,400 |
2014/08/07 | 637 | 638 | 610 | 628 | 417,900 |
2014/08/06 | 653 | 662 | 640 | 645 | 301,700 |
2014/08/05 | 666 | 670 | 650 | 652 | 397,900 |
2014/08/04 | 667 | 670 | 656 | 663 | 252,400 |
2014/08/01 | 660 | 676 | 652 | 657 | 379,100 |
2014/07/31 | 690 | 693 | 676 | 678 | 421,200 |
2014/07/30 | 662 | 693 | 662 | 682 | 796,600 |
2014/07/29 | 660 | 681 | 656 | 660 | 921,300 |
2014/07/28 | 628 | 664 | 621 | 660 | 858,500 |
2014/07/25 | 617 | 625 | 608 | 621 | 251,800 |
2014/07/24 | 630 | 633 | 603 | 607 | 282,800 |
2014/07/23 | 607 | 628 | 607 | 621 | 288,400 |
2014/07/22 | 610 | 620 | 602 | 605 | 283,500 |
2014/07/18 | 591 | 618 | 591 | 606 | 430,400 |
2014/07/17 | 641 | 649 | 613 | 621 | 421,900 |
2014/07/16 | 653 | 660 | 639 | 642 | 191,300 |
2014/07/15 | 650 | 671 | 649 | 653 | 377,000 |
2014/07/14 | 631 | 666 | 623 | 657 | 708,200 |
2014/07/11 | 620 | 643 | 620 | 634 | 319,400 |
2014/07/10 | 673 | 687 | 632 | 633 | 1,005,600 |
2014/07/09 | 634 | 646 | 628 | 635 | 372,600 |
2014/07/08 | 648 | 666 | 634 | 654 | 552,600 |
2014/07/07 | 660 | 668 | 650 | 653 | 429,400 |
2014/07/04 | 670 | 670 | 656 | 664 | 375,700 |
2014/07/03 | 666 | 675 | 656 | 663 | 591,400 |
2014/07/02 | 662 | 677 | 662 | 667 | 613,300 |
2014/07/01 | 650 | 673 | 650 | 660 | 919,300 |
2014/06/30 | 646 | 665 | 637 | 649 | 918,200 |
2014/06/27 | 647 | 674 | 625 | 645 | 1,662,600 |
2014/06/26 | 695 | 698 | 644 | 662 | 1,962,900 |
2014/06/25 | 630 | 723 | 630 | 685 | 6,584,900 |
2014/06/24 | 617 | 638 | 616 | 628 | 932,000 |
2014/06/23 | 612 | 652 | 610 | 619 | 1,767,400 |
2014/06/20 | 609 | 628 | 585 | 603 | 2,160,200 |
2014/06/19 | 619 | 638 | 603 | 612 | 1,531,100 |
2014/06/18 | 642 | 645 | 610 | 619 | 1,729,000 |
2014/06/17 | 625 | 649 | 606 | 618 | 1,879,300 |
2014/06/16 | 611 | 636 | 577 | 635 | 2,439,500 |
2014/06/13 | 635 | 678 | 591 | 610 | 7,278,300 |
2014/06/12 | 586 | 616 | 561 | 616 | 4,101,300 |
2014/06/11 | 505 | 525 | 505 | 516 | 524,800 |
2014/06/10 | 523 | 525 | 502 | 506 | 663,000 |
2014/06/09 | 492 | 528 | 488 | 527 | 1,838,400 |
2014/06/06 | 490 | 492 | 478 | 485 | 502,500 |
2014/06/05 | 474 | 492 | 470 | 482 | 1,098,800 |
2014/06/04 | 460 | 473 | 451 | 466 | 401,500 |
2014/06/03 | 472 | 475 | 457 | 458 | 430,500 |
2014/06/02 | 470 | 479 | 459 | 464 | 471,400 |
2014/05/30 | 474 | 475 | 456 | 471 | 913,300 |
2014/05/29 | 465 | 487 | 451 | 456 | 2,535,400 |
2014/05/28 | 407 | 467 | 406 | 448 | 4,399,800 |
2014/05/27 | 382 | 398 | 381 | 387 | 397,000 |
2014/05/26 | 385 | 389 | 381 | 386 | 241,900 |
2014/05/23 | 373 | 383 | 373 | 376 | 259,500 |
2014/05/22 | 368 | 379 | 363 | 377 | 452,100 |
2014/05/21 | 375 | 377 | 361 | 367 | 530,400 |
2014/05/20 | 385 | 395 | 379 | 385 | 531,000 |
2014/05/19 | 394 | 420 | 377 | 385 | 1,500,300 |
2014/05/16 | 462 | 475 | 433 | 450 | 956,700 |
2014/05/15 | 435 | 462 | 434 | 462 | 570,200 |
2014/05/14 | 430 | 444 | 427 | 442 | 360,800 |
2014/05/13 | 420 | 430 | 418 | 427 | 308,600 |
2014/05/12 | 420 | 428 | 409 | 412 | 195,200 |
2014/05/09 | 418 | 432 | 418 | 421 | 221,900 |
2014/05/08 | 420 | 423 | 414 | 418 | 135,800 |
2014/05/07 | 425 | 426 | 415 | 416 | 194,400 |
2014/05/02 | 432 | 432 | 419 | 429 | 233,100 |
2014/05/01 | 407 | 441 | 405 | 424 | 386,200 |
2014/04/30 | 421 | 421 | 407 | 409 | 144,600 |
2014/04/28 | 420 | 424 | 415 | 416 | 175,600 |
2014/04/25 | 423 | 431 | 421 | 424 | 203,800 |
2014/04/24 | 437 | 439 | 428 | 429 | 119,000 |
2014/04/23 | 440 | 442 | 432 | 434 | 150,300 |
2014/04/22 | 462 | 471 | 420 | 432 | 411,300 |
2014/04/21 | 462 | 492 | 458 | 466 | 815,700 |
2014/04/18 | 420 | 487 | 414 | 467 | 1,015,000 |
2014/04/17 | 431 | 434 | 421 | 421 | 245,000 |
2014/04/16 | 421 | 436 | 420 | 432 | 238,500 |
2014/04/15 | 427 | 433 | 420 | 425 | 213,200 |
2014/04/14 | 410 | 427 | 410 | 415 | 272,000 |
2014/04/11 | 400 | 419 | 394 | 413 | 420,400 |
2014/04/10 | 448 | 457 | 420 | 424 | 445,400 |
2014/04/09 | 439 | 455 | 438 | 440 | 349,100 |
2014/04/08 | 472 | 476 | 454 | 455 | 322,500 |
2014/04/07 | 471 | 487 | 464 | 470 | 403,100 |
2014/04/04 | 492 | 510 | 482 | 487 | 793,100 |
2014/04/03 | 490 | 530 | 485 | 501 | 2,022,900 |
2014/04/02 | 531 | 544 | 472 | 493 | 4,445,700 |
2014/04/01 | 421 | 496 | 417 | 496 | 2,073,400 |
2014/03/31 | 411 | 429 | 411 | 416 | 293,600 |
2014/03/28 | 394 | 429 | 394 | 419 | 365,700 |
2014/03/27 | 385 | 404 | 375 | 402 | 375,700 |
2014/03/26 | 387 | 403 | 387 | 400 | 306,800 |
2014/03/25 | 402 | 405 | 392 | 395 | 442,500 |
2014/03/24 | 397 | 414 | 397 | 410 | 494,400 |
2014/03/20 | 430 | 430 | 397 | 400 | 875,500 |
2014/03/19 | 468 | 468 | 430 | 437 | 566,200 |
2014/03/18 | 459 | 472 | 450 | 464 | 439,100 |
2014/03/17 | 453 | 473 | 446 | 451 | 532,700 |
2014/03/14 | 473 | 478 | 452 | 453 | 913,100 |
2014/03/13 | 489 | 502 | 481 | 489 | 414,200 |
2014/03/12 | 499 | 499 | 488 | 490 | 550,700 |
2014/03/11 | 506 | 509 | 498 | 503 | 447,300 |
2014/03/10 | 520 | 520 | 502 | 505 | 757,100 |
2014/03/07 | 529 | 533 | 515 | 518 | 665,400 |
2014/03/06 | 505 | 545 | 503 | 524 | 2,788,300 |
2014/03/05 | 510 | 522 | 496 | 503 | 1,183,200 |
2014/03/04 | 489 | 499 | 480 | 485 | 909,200 |
2014/03/03 | 508 | 508 | 483 | 493 | 1,019,000 |
2014/02/28 | 516 | 535 | 512 | 520 | 806,900 |
2014/02/27 | 531 | 549 | 513 | 517 | 2,074,800 |
2014/02/26 | 529 | 585 | 521 | 541 | 5,155,100 |
2014/02/25 | 534 | 537 | 518 | 520 | 978,900 |
2014/02/24 | 510 | 548 | 507 | 529 | 1,502,900 |
2014/02/21 | 518 | 523 | 505 | 512 | 742,800 |
2014/02/20 | 525 | 529 | 502 | 508 | 1,652,300 |
2014/02/19 | 522 | 580 | 511 | 534 | 3,934,900 |
2014/02/18 | 525 | 538 | 507 | 531 | 1,751,200 |
2014/02/17 | 529 | 562 | 507 | 518 | 2,215,700 |
2014/02/14 | 601 | 605 | 534 | 539 | 4,514,900 |
2014/02/13 | 570 | 663 | 562 | 608 | 13,160,200 |
2014/02/12 | 548 | 593 | 506 | 564 | 6,466,300 |
2014/02/10 | 570 | 600 | 521 | 528 | 9,066,000 |
2014/02/07 | 474 | 518 | 450 | 518 | 7,218,300 |
2014/02/06 | 427 | 459 | 423 | 438 | 2,392,600 |
2014/02/05 | 407 | 424 | 380 | 422 | 1,295,600 |
2014/02/04 | 391 | 419 | 384 | 387 | 1,730,800 |
2014/02/03 | 455 | 469 | 421 | 427 | 1,583,900 |
2014/01/31 | 495 | 495 | 449 | 463 | 1,503,200 |
2014/01/30 | 494 | 498 | 463 | 479 | 1,714,800 |
2014/01/29 | 536 | 541 | 493 | 520 | 2,387,600 |
2014/01/28 | 550 | 564 | 509 | 516 | 2,610,500 |
2014/01/27 | 551 | 556 | 530 | 543 | 2,409,300 |
2014/01/24 | 589 | 621 | 562 | 581 | 5,383,800 |
2014/01/23 | 668 | 675 | 598 | 598 | 6,718,100 |
2014/01/22 | 769 | 775 | 665 | 698 | 11,269,500 |
2014/01/21 | 817 | 875 | 691 | 699 | 16,358,100 |
2014/01/20 | 687 | 727 | 676 | 727 | 6,660,900 |
2014/01/17 | 547 | 627 | 530 | 627 | 20,719,500 |
2014/01/16 | 561 | 601 | 485 | 528 | 24,747,400 |
2014/01/15 | 501 | 501 | 501 | 501 | 373,500 |
2014/01/14 | 421 | 421 | 421 | 421 | 197,500 |
2014/01/10 | 300 | 341 | 299 | 341 | 7,346,000 |
2014/01/09 | 249 | 264 | 247 | 261 | 328,900 |
2014/01/08 | 240 | 254 | 239 | 253 | 297,200 |
2014/01/07 | 244 | 244 | 240 | 242 | 68,400 |
2014/01/06 | 239 | 245 | 235 | 244 | 152,000 |