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 |
---|---|---|---|---|---|
2016/12/30 | 1,120 | 1,143 | 1,113 | 1,137 | 143,000 |
2016/12/29 | 1,150 | 1,153 | 1,118 | 1,138 | 280,700 |
2016/12/28 | 1,191 | 1,202 | 1,152 | 1,167 | 297,700 |
2016/12/27 | 1,155 | 1,198 | 1,152 | 1,179 | 323,700 |
2016/12/26 | 1,128 | 1,158 | 1,119 | 1,151 | 338,700 |
2016/12/22 | 1,105 | 1,128 | 1,105 | 1,128 | 161,200 |
2016/12/21 | 1,138 | 1,159 | 1,115 | 1,120 | 207,700 |
2016/12/20 | 1,113 | 1,140 | 1,101 | 1,134 | 178,100 |
2016/12/19 | 1,141 | 1,149 | 1,116 | 1,121 | 139,000 |
2016/12/16 | 1,137 | 1,170 | 1,132 | 1,151 | 258,000 |
2016/12/15 | 1,108 | 1,136 | 1,105 | 1,127 | 261,500 |
2016/12/14 | 1,130 | 1,130 | 1,101 | 1,103 | 190,400 |
2016/12/13 | 1,131 | 1,132 | 1,087 | 1,111 | 346,900 |
2016/12/12 | 1,200 | 1,210 | 1,145 | 1,156 | 353,800 |
2016/12/09 | 1,121 | 1,179 | 1,118 | 1,178 | 587,900 |
2016/12/08 | 1,106 | 1,135 | 1,105 | 1,115 | 501,100 |
2016/12/07 | 1,085 | 1,109 | 1,083 | 1,105 | 331,900 |
2016/12/06 | 1,080 | 1,106 | 1,073 | 1,081 | 338,100 |
2016/12/05 | 1,039 | 1,070 | 1,031 | 1,061 | 263,600 |
2016/12/02 | 1,074 | 1,080 | 1,050 | 1,061 | 262,300 |
2016/12/01 | 1,100 | 1,123 | 1,089 | 1,091 | 254,000 |
2016/11/30 | 1,100 | 1,109 | 1,075 | 1,079 | 221,100 |
2016/11/29 | 1,087 | 1,110 | 1,071 | 1,104 | 257,000 |
2016/11/28 | 1,100 | 1,110 | 1,084 | 1,106 | 294,600 |
2016/11/25 | 1,090 | 1,134 | 1,080 | 1,097 | 788,100 |
2016/11/24 | 1,091 | 1,104 | 1,071 | 1,086 | 340,900 |
2016/11/22 | 1,064 | 1,064 | 1,035 | 1,053 | 387,200 |
2016/11/21 | 1,043 | 1,081 | 1,034 | 1,075 | 383,900 |
2016/11/18 | 1,075 | 1,094 | 1,000 | 1,010 | 599,700 |
2016/11/17 | 1,003 | 1,083 | 1,003 | 1,072 | 615,600 |
2016/11/16 | 980 | 1,015 | 975 | 1,007 | 521,500 |
2016/11/15 | 960 | 976 | 955 | 958 | 364,600 |
2016/11/14 | 911 | 952 | 911 | 938 | 526,300 |
2016/11/11 | 911 | 928 | 891 | 896 | 376,900 |
2016/11/10 | 857 | 899 | 840 | 891 | 600,200 |
2016/11/09 | 860 | 876 | 763 | 782 | 500,000 |
2016/11/08 | 879 | 886 | 851 | 864 | 378,600 |
2016/11/07 | 829 | 889 | 829 | 875 | 703,400 |
2016/11/04 | 786 | 807 | 784 | 802 | 189,700 |
2016/11/02 | 820 | 825 | 797 | 801 | 256,100 |
2016/11/01 | 835 | 835 | 824 | 830 | 145,600 |
2016/10/31 | 821 | 834 | 817 | 833 | 201,500 |
2016/10/28 | 816 | 827 | 813 | 823 | 252,200 |
2016/10/27 | 818 | 818 | 801 | 807 | 210,600 |
2016/10/26 | 817 | 823 | 816 | 821 | 148,600 |
2016/10/25 | 814 | 828 | 814 | 827 | 118,400 |
2016/10/24 | 843 | 844 | 812 | 817 | 395,000 |
2016/10/21 | 847 | 865 | 845 | 849 | 266,100 |
2016/10/20 | 833 | 854 | 830 | 847 | 150,300 |
2016/10/19 | 838 | 840 | 827 | 835 | 210,700 |
2016/10/18 | 834 | 844 | 826 | 839 | 230,300 |
2016/10/17 | 837 | 844 | 835 | 841 | 170,500 |
2016/10/14 | 840 | 846 | 833 | 841 | 156,700 |
2016/10/13 | 855 | 857 | 842 | 846 | 129,100 |
2016/10/12 | 838 | 862 | 838 | 855 | 223,700 |
2016/10/11 | 852 | 862 | 837 | 843 | 233,200 |
2016/10/07 | 868 | 878 | 845 | 850 | 233,700 |
2016/10/06 | 870 | 884 | 866 | 868 | 228,900 |
2016/10/05 | 856 | 877 | 856 | 858 | 237,600 |
2016/10/04 | 850 | 861 | 845 | 849 | 138,500 |
2016/10/03 | 858 | 864 | 837 | 841 | 141,100 |
2016/09/30 | 853 | 863 | 842 | 850 | 141,200 |
2016/09/29 | 833 | 861 | 827 | 859 | 367,800 |
2016/09/28 | 822 | 829 | 815 | 826 | 107,000 |
2016/09/27 | 809 | 814 | 787 | 812 | 141,200 |
2016/09/26 | 835 | 835 | 809 | 810 | 119,300 |
2016/09/23 | 831 | 838 | 821 | 833 | 178,400 |
2016/09/21 | 821 | 832 | 804 | 828 | 180,000 |
2016/09/20 | 818 | 825 | 810 | 812 | 178,400 |
2016/09/16 | 817 | 828 | 812 | 816 | 177,600 |
2016/09/15 | 810 | 826 | 805 | 807 | 169,900 |
2016/09/14 | 821 | 827 | 812 | 813 | 156,200 |
2016/09/13 | 828 | 830 | 818 | 825 | 188,200 |
2016/09/12 | 818 | 845 | 815 | 820 | 241,500 |
2016/09/09 | 812 | 832 | 810 | 827 | 256,300 |
2016/09/08 | 813 | 820 | 794 | 804 | 197,000 |
2016/09/07 | 800 | 822 | 795 | 812 | 178,900 |
2016/09/06 | 824 | 825 | 806 | 814 | 179,500 |
2016/09/05 | 834 | 842 | 816 | 822 | 226,500 |
2016/09/02 | 815 | 816 | 800 | 814 | 161,800 |
2016/09/01 | 831 | 841 | 813 | 818 | 174,800 |
2016/08/31 | 830 | 855 | 830 | 836 | 305,300 |
2016/08/30 | 805 | 820 | 803 | 817 | 164,900 |
2016/08/29 | 775 | 816 | 767 | 812 | 660,400 |
2016/08/26 | 774 | 781 | 757 | 758 | 196,900 |
2016/08/25 | 754 | 774 | 752 | 770 | 195,300 |
2016/08/24 | 754 | 763 | 740 | 749 | 99,600 |
2016/08/23 | 764 | 771 | 743 | 748 | 184,300 |
2016/08/22 | 750 | 776 | 739 | 773 | 323,600 |
2016/08/19 | 730 | 755 | 723 | 748 | 274,500 |
2016/08/18 | 734 | 745 | 721 | 723 | 161,400 |
2016/08/17 | 730 | 740 | 720 | 735 | 196,200 |
2016/08/16 | 710 | 734 | 704 | 728 | 259,400 |
2016/08/15 | 702 | 717 | 699 | 710 | 131,700 |
2016/08/12 | 720 | 721 | 680 | 692 | 348,600 |
2016/08/10 | 733 | 738 | 712 | 719 | 225,900 |
2016/08/09 | 710 | 738 | 703 | 738 | 219,300 |
2016/08/08 | 729 | 747 | 684 | 717 | 549,000 |
2016/08/05 | 757 | 761 | 725 | 744 | 464,100 |
2016/08/04 | 736 | 773 | 732 | 760 | 460,100 |
2016/08/03 | 744 | 751 | 721 | 723 | 272,000 |
2016/08/02 | 750 | 770 | 747 | 759 | 176,000 |
2016/08/01 | 758 | 773 | 757 | 760 | 220,200 |
2016/07/29 | 735 | 785 | 729 | 782 | 498,700 |
2016/07/28 | 731 | 754 | 722 | 736 | 338,100 |
2016/07/27 | 706 | 738 | 704 | 730 | 454,800 |
2016/07/26 | 736 | 740 | 686 | 690 | 590,700 |
2016/07/25 | 770 | 795 | 751 | 751 | 341,900 |
2016/07/22 | 738 | 785 | 731 | 773 | 725,200 |
2016/07/21 | 690 | 768 | 690 | 741 | 1,076,700 |
2016/07/20 | 692 | 692 | 663 | 670 | 317,400 |
2016/07/19 | 695 | 699 | 683 | 692 | 248,500 |
2016/07/15 | 685 | 703 | 683 | 688 | 368,100 |
2016/07/14 | 699 | 703 | 670 | 682 | 391,400 |
2016/07/13 | 680 | 697 | 670 | 691 | 624,400 |
2016/07/12 | 645 | 684 | 645 | 667 | 653,400 |
2016/07/11 | 623 | 640 | 615 | 635 | 402,800 |
2016/07/08 | 595 | 614 | 591 | 606 | 368,500 |
2016/07/07 | 604 | 625 | 594 | 595 | 472,200 |
2016/07/06 | 618 | 618 | 596 | 604 | 490,100 |
2016/07/05 | 645 | 653 | 621 | 625 | 561,600 |
2016/07/04 | 661 | 665 | 636 | 642 | 620,200 |
2016/07/01 | 620 | 664 | 617 | 657 | 1,056,300 |
2016/06/30 | 590 | 616 | 585 | 607 | 533,300 |
2016/06/29 | 573 | 593 | 568 | 584 | 877,300 |
2016/06/28 | 534 | 535 | 511 | 523 | 408,100 |
2016/06/27 | 551 | 560 | 530 | 548 | 441,800 |
2016/06/24 | 618 | 622 | 513 | 571 | 795,400 |
2016/06/23 | 591 | 607 | 580 | 607 | 388,800 |
2016/06/22 | 581 | 594 | 570 | 590 | 313,200 |
2016/06/21 | 590 | 596 | 567 | 583 | 219,200 |
2016/06/20 | 575 | 598 | 562 | 591 | 420,300 |
2016/06/17 | 551 | 566 | 543 | 566 | 472,100 |
2016/06/16 | 597 | 598 | 537 | 540 | 693,500 |
2016/06/15 | 582 | 608 | 581 | 598 | 206,600 |
2016/06/14 | 611 | 618 | 584 | 588 | 507,900 |
2016/06/13 | 662 | 662 | 634 | 634 | 380,700 |
2016/06/10 | 649 | 682 | 642 | 680 | 559,800 |
2016/06/09 | 651 | 660 | 639 | 641 | 219,700 |
2016/06/08 | 652 | 664 | 650 | 658 | 200,000 |
2016/06/07 | 653 | 662 | 645 | 654 | 319,000 |
2016/06/06 | 665 | 665 | 638 | 644 | 450,700 |
2016/06/03 | 679 | 697 | 676 | 687 | 429,500 |
2016/06/02 | 673 | 685 | 656 | 670 | 548,700 |
2016/06/01 | 627 | 705 | 613 | 687 | 1,251,800 |
2016/05/31 | 616 | 641 | 608 | 636 | 461,600 |
2016/05/30 | 574 | 620 | 573 | 616 | 623,300 |
2016/05/27 | 577 | 577 | 563 | 570 | 233,000 |
2016/05/26 | 573 | 577 | 568 | 574 | 223,900 |
2016/05/25 | 576 | 577 | 566 | 568 | 197,800 |
2016/05/24 | 570 | 570 | 561 | 564 | 167,500 |
2016/05/23 | 582 | 590 | 562 | 571 | 307,700 |
2016/05/20 | 555 | 578 | 549 | 577 | 396,800 |
2016/05/19 | 541 | 573 | 541 | 561 | 462,500 |
2016/05/18 | 520 | 547 | 518 | 535 | 474,100 |
2016/05/17 | 500 | 513 | 494 | 506 | 235,500 |
2016/05/16 | 516 | 521 | 490 | 493 | 700,000 |
2016/05/13 | 557 | 558 | 527 | 534 | 312,500 |
2016/05/12 | 551 | 560 | 541 | 557 | 168,100 |
2016/05/11 | 547 | 565 | 546 | 560 | 242,300 |
2016/05/10 | 526 | 543 | 519 | 540 | 185,400 |
2016/05/09 | 523 | 531 | 520 | 526 | 181,400 |
2016/05/06 | 526 | 533 | 518 | 523 | 176,500 |
2016/05/02 | 536 | 542 | 521 | 524 | 343,700 |
2016/04/28 | 578 | 590 | 560 | 566 | 296,200 |
2016/04/27 | 571 | 577 | 559 | 567 | 266,500 |
2016/04/26 | 609 | 609 | 570 | 574 | 583,300 |
2016/04/25 | 603 | 618 | 600 | 611 | 414,400 |
2016/04/22 | 584 | 597 | 581 | 594 | 197,400 |
2016/04/21 | 580 | 589 | 573 | 589 | 207,500 |
2016/04/20 | 574 | 574 | 561 | 568 | 184,800 |
2016/04/19 | 553 | 564 | 551 | 562 | 194,400 |
2016/04/18 | 536 | 543 | 533 | 533 | 222,900 |
2016/04/15 | 572 | 575 | 555 | 558 | 347,100 |
2016/04/14 | 580 | 598 | 578 | 582 | 321,200 |
2016/04/13 | 543 | 571 | 543 | 567 | 214,600 |
2016/04/12 | 515 | 542 | 511 | 535 | 312,200 |
2016/04/11 | 519 | 525 | 505 | 521 | 199,100 |
2016/04/08 | 498 | 529 | 493 | 523 | 230,300 |
2016/04/07 | 511 | 529 | 504 | 508 | 200,900 |
2016/04/06 | 496 | 516 | 493 | 511 | 323,000 |
2016/04/05 | 537 | 541 | 498 | 503 | 566,100 |
2016/04/04 | 547 | 558 | 527 | 532 | 293,100 |
2016/04/01 | 584 | 585 | 553 | 554 | 431,300 |
2016/03/31 | 583 | 595 | 582 | 586 | 308,900 |
2016/03/30 | 592 | 594 | 580 | 583 | 177,500 |
2016/03/29 | 584 | 592 | 575 | 591 | 169,600 |
2016/03/28 | 588 | 595 | 580 | 590 | 340,700 |
2016/03/25 | 598 | 600 | 572 | 585 | 669,800 |
2016/03/24 | 612 | 618 | 598 | 600 | 355,600 |
2016/03/23 | 621 | 630 | 611 | 616 | 221,900 |
2016/03/22 | 612 | 628 | 606 | 617 | 182,700 |
2016/03/18 | 606 | 613 | 590 | 602 | 367,000 |
2016/03/17 | 633 | 636 | 605 | 612 | 398,400 |
2016/03/16 | 615 | 633 | 614 | 628 | 297,500 |
2016/03/15 | 622 | 627 | 612 | 625 | 394,400 |
2016/03/14 | 634 | 641 | 621 | 626 | 392,500 |
2016/03/11 | 602 | 627 | 602 | 623 | 352,900 |
2016/03/10 | 623 | 630 | 605 | 612 | 547,400 |
2016/03/09 | 630 | 632 | 612 | 628 | 296,400 |
2016/03/08 | 655 | 662 | 622 | 644 | 392,100 |
2016/03/07 | 682 | 682 | 651 | 653 | 728,300 |
2016/03/04 | 672 | 681 | 665 | 675 | 603,300 |
2016/03/03 | 668 | 690 | 661 | 670 | 779,200 |
2016/03/02 | 662 | 678 | 651 | 670 | 685,500 |
2016/03/01 | 622 | 648 | 610 | 645 | 806,200 |
2016/02/29 | 613 | 643 | 611 | 627 | 1,082,300 |
2016/02/26 | 572 | 578 | 557 | 559 | 183,700 |
2016/02/25 | 559 | 574 | 557 | 563 | 216,200 |
2016/02/24 | 552 | 574 | 542 | 564 | 247,700 |
2016/02/23 | 582 | 583 | 554 | 562 | 370,900 |
2016/02/22 | 576 | 594 | 566 | 572 | 388,000 |
2016/02/19 | 574 | 584 | 564 | 576 | 336,500 |
2016/02/18 | 567 | 595 | 560 | 587 | 524,500 |
2016/02/17 | 557 | 580 | 527 | 537 | 441,800 |
2016/02/16 | 535 | 584 | 531 | 565 | 464,100 |
2016/02/15 | 541 | 547 | 520 | 536 | 483,600 |
2016/02/12 | 530 | 533 | 500 | 503 | 505,200 |
2016/02/10 | 591 | 591 | 551 | 562 | 809,800 |
2016/02/09 | 590 | 590 | 535 | 541 | 940,600 |
2016/02/08 | 640 | 650 | 609 | 618 | 1,167,000 |
2016/02/05 | 715 | 725 | 681 | 693 | 484,200 |
2016/02/04 | 720 | 738 | 709 | 731 | 330,900 |
2016/02/03 | 752 | 754 | 726 | 732 | 413,100 |
2016/02/02 | 795 | 796 | 777 | 782 | 375,400 |
2016/02/01 | 768 | 816 | 765 | 812 | 499,000 |
2016/01/29 | 728 | 760 | 707 | 749 | 941,600 |
2016/01/28 | 781 | 781 | 720 | 731 | 812,100 |
2016/01/27 | 787 | 798 | 767 | 781 | 273,100 |
2016/01/26 | 776 | 788 | 764 | 773 | 236,000 |
2016/01/25 | 824 | 827 | 785 | 798 | 405,500 |
2016/01/22 | 775 | 805 | 771 | 805 | 314,700 |
2016/01/21 | 750 | 804 | 732 | 735 | 463,700 |
2016/01/20 | 815 | 819 | 761 | 765 | 342,800 |
2016/01/19 | 790 | 826 | 788 | 811 | 274,400 |
2016/01/18 | 780 | 804 | 775 | 795 | 281,800 |
2016/01/15 | 847 | 855 | 812 | 820 | 320,400 |
2016/01/14 | 840 | 848 | 818 | 832 | 362,500 |
2016/01/13 | 829 | 874 | 829 | 870 | 339,100 |
2016/01/12 | 850 | 858 | 803 | 809 | 451,800 |
2016/01/08 | 859 | 883 | 851 | 869 | 334,300 |
2016/01/07 | 880 | 901 | 865 | 870 | 433,400 |
2016/01/06 | 910 | 914 | 876 | 886 | 307,100 |
2016/01/05 | 923 | 934 | 899 | 909 | 351,600 |
2016/01/04 | 948 | 967 | 931 | 936 | 279,100 |