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 |
|---|---|---|---|---|---|
| 2019/12/30 | 1,705 | 1,717 | 1,661 | 1,712 | 179,100 |
| 2019/12/27 | 1,704 | 1,745 | 1,677 | 1,725 | 304,800 |
| 2019/12/26 | 1,628 | 1,686 | 1,628 | 1,682 | 197,000 |
| 2019/12/25 | 1,650 | 1,650 | 1,621 | 1,644 | 128,900 |
| 2019/12/24 | 1,665 | 1,677 | 1,654 | 1,659 | 53,800 |
| 2019/12/23 | 1,699 | 1,703 | 1,657 | 1,662 | 199,600 |
| 2019/12/20 | 1,685 | 1,685 | 1,654 | 1,676 | 180,800 |
| 2019/12/19 | 1,670 | 1,718 | 1,665 | 1,693 | 211,500 |
| 2019/12/18 | 1,711 | 1,718 | 1,652 | 1,677 | 184,500 |
| 2019/12/17 | 1,700 | 1,710 | 1,679 | 1,709 | 185,500 |
| 2019/12/16 | 1,722 | 1,722 | 1,687 | 1,695 | 160,300 |
| 2019/12/13 | 1,739 | 1,741 | 1,700 | 1,718 | 162,700 |
| 2019/12/12 | 1,700 | 1,724 | 1,686 | 1,699 | 182,800 |
| 2019/12/11 | 1,680 | 1,700 | 1,670 | 1,672 | 134,300 |
| 2019/12/10 | 1,689 | 1,700 | 1,671 | 1,688 | 130,000 |
| 2019/12/09 | 1,729 | 1,763 | 1,707 | 1,708 | 296,700 |
| 2019/12/06 | 1,685 | 1,715 | 1,679 | 1,702 | 363,000 |
| 2019/12/05 | 1,650 | 1,685 | 1,647 | 1,677 | 252,300 |
| 2019/12/04 | 1,591 | 1,641 | 1,591 | 1,630 | 211,400 |
| 2019/12/03 | 1,560 | 1,612 | 1,551 | 1,610 | 97,100 |
| 2019/12/02 | 1,607 | 1,620 | 1,588 | 1,595 | 96,200 |
| 2019/11/29 | 1,589 | 1,607 | 1,560 | 1,602 | 184,000 |
| 2019/11/28 | 1,615 | 1,615 | 1,562 | 1,571 | 127,500 |
| 2019/11/27 | 1,574 | 1,608 | 1,574 | 1,601 | 134,600 |
| 2019/11/26 | 1,600 | 1,640 | 1,594 | 1,602 | 262,700 |
| 2019/11/25 | 1,555 | 1,581 | 1,538 | 1,568 | 197,500 |
| 2019/11/22 | 1,530 | 1,560 | 1,516 | 1,536 | 260,700 |
| 2019/11/21 | 1,561 | 1,569 | 1,487 | 1,539 | 460,900 |
| 2019/11/20 | 1,587 | 1,611 | 1,577 | 1,596 | 227,800 |
| 2019/11/19 | 1,593 | 1,604 | 1,571 | 1,599 | 267,000 |
| 2019/11/18 | 1,620 | 1,650 | 1,610 | 1,633 | 222,900 |
| 2019/11/15 | 1,548 | 1,597 | 1,521 | 1,585 | 238,300 |
| 2019/11/14 | 1,585 | 1,587 | 1,548 | 1,556 | 165,200 |
| 2019/11/13 | 1,617 | 1,618 | 1,550 | 1,593 | 240,200 |
| 2019/11/12 | 1,576 | 1,618 | 1,569 | 1,617 | 254,800 |
| 2019/11/11 | 1,614 | 1,638 | 1,581 | 1,606 | 265,800 |
| 2019/11/08 | 1,696 | 1,717 | 1,601 | 1,616 | 555,200 |
| 2019/11/07 | 1,700 | 1,728 | 1,616 | 1,726 | 766,900 |
| 2019/11/06 | 1,620 | 1,759 | 1,583 | 1,667 | 1,068,400 |
| 2019/11/05 | 1,499 | 1,504 | 1,467 | 1,470 | 198,300 |
| 2019/11/01 | 1,448 | 1,474 | 1,420 | 1,459 | 220,000 |
| 2019/10/31 | 1,509 | 1,518 | 1,462 | 1,478 | 184,900 |
| 2019/10/30 | 1,530 | 1,538 | 1,487 | 1,521 | 191,700 |
| 2019/10/29 | 1,493 | 1,525 | 1,482 | 1,521 | 316,500 |
| 2019/10/28 | 1,478 | 1,496 | 1,468 | 1,489 | 192,600 |
| 2019/10/25 | 1,427 | 1,454 | 1,419 | 1,454 | 185,600 |
| 2019/10/24 | 1,422 | 1,433 | 1,411 | 1,412 | 121,100 |
| 2019/10/23 | 1,413 | 1,420 | 1,387 | 1,418 | 170,600 |
| 2019/10/21 | 1,401 | 1,414 | 1,388 | 1,412 | 243,800 |
| 2019/10/18 | 1,333 | 1,385 | 1,333 | 1,385 | 244,700 |
| 2019/10/17 | 1,302 | 1,333 | 1,301 | 1,324 | 137,700 |
| 2019/10/16 | 1,349 | 1,364 | 1,320 | 1,322 | 144,000 |
| 2019/10/15 | 1,357 | 1,373 | 1,329 | 1,332 | 143,900 |
| 2019/10/11 | 1,293 | 1,340 | 1,283 | 1,337 | 346,300 |
| 2019/10/10 | 1,306 | 1,306 | 1,273 | 1,278 | 264,500 |
| 2019/10/09 | 1,239 | 1,287 | 1,225 | 1,284 | 332,200 |
| 2019/10/08 | 1,217 | 1,249 | 1,214 | 1,241 | 204,700 |
| 2019/10/07 | 1,213 | 1,218 | 1,192 | 1,200 | 98,600 |
| 2019/10/04 | 1,200 | 1,218 | 1,190 | 1,210 | 107,000 |
| 2019/10/03 | 1,182 | 1,196 | 1,174 | 1,184 | 160,000 |
| 2019/10/02 | 1,226 | 1,227 | 1,200 | 1,212 | 155,200 |
| 2019/10/01 | 1,223 | 1,244 | 1,217 | 1,242 | 214,500 |
| 2019/09/30 | 1,206 | 1,224 | 1,201 | 1,220 | 254,300 |
| 2019/09/27 | 1,225 | 1,233 | 1,197 | 1,227 | 151,800 |
| 2019/09/26 | 1,223 | 1,245 | 1,217 | 1,229 | 239,300 |
| 2019/09/25 | 1,220 | 1,220 | 1,194 | 1,214 | 156,200 |
| 2019/09/24 | 1,242 | 1,253 | 1,233 | 1,240 | 124,800 |
| 2019/09/20 | 1,264 | 1,267 | 1,242 | 1,242 | 167,400 |
| 2019/09/19 | 1,277 | 1,283 | 1,235 | 1,241 | 243,900 |
| 2019/09/18 | 1,280 | 1,293 | 1,246 | 1,254 | 318,300 |
| 2019/09/17 | 1,228 | 1,288 | 1,228 | 1,253 | 293,700 |
| 2019/09/13 | 1,250 | 1,273 | 1,221 | 1,228 | 433,000 |
| 2019/09/12 | 1,217 | 1,263 | 1,204 | 1,237 | 591,800 |
| 2019/09/11 | 1,200 | 1,220 | 1,189 | 1,193 | 200,100 |
| 2019/09/10 | 1,184 | 1,201 | 1,178 | 1,195 | 176,100 |
| 2019/09/09 | 1,193 | 1,202 | 1,180 | 1,184 | 74,200 |
| 2019/09/06 | 1,196 | 1,220 | 1,190 | 1,203 | 186,000 |
| 2019/09/05 | 1,134 | 1,183 | 1,134 | 1,176 | 373,300 |
| 2019/09/04 | 1,118 | 1,120 | 1,075 | 1,110 | 160,400 |
| 2019/09/03 | 1,109 | 1,142 | 1,109 | 1,127 | 156,700 |
| 2019/09/02 | 1,105 | 1,111 | 1,092 | 1,106 | 97,000 |
| 2019/08/30 | 1,080 | 1,116 | 1,075 | 1,113 | 268,300 |
| 2019/08/29 | 1,085 | 1,091 | 1,055 | 1,059 | 115,100 |
| 2019/08/28 | 1,100 | 1,111 | 1,077 | 1,079 | 84,900 |
| 2019/08/27 | 1,094 | 1,118 | 1,077 | 1,099 | 167,500 |
| 2019/08/26 | 1,105 | 1,120 | 1,067 | 1,074 | 281,200 |
| 2019/08/23 | 1,150 | 1,164 | 1,125 | 1,152 | 119,700 |
| 2019/08/22 | 1,173 | 1,195 | 1,137 | 1,141 | 363,700 |
| 2019/08/21 | 1,145 | 1,188 | 1,139 | 1,177 | 234,000 |
| 2019/08/20 | 1,134 | 1,157 | 1,106 | 1,149 | 254,100 |
| 2019/08/19 | 1,110 | 1,180 | 1,110 | 1,141 | 305,200 |
| 2019/08/16 | 1,063 | 1,099 | 1,059 | 1,087 | 178,700 |
| 2019/08/15 | 1,028 | 1,068 | 1,021 | 1,066 | 158,700 |
| 2019/08/14 | 1,077 | 1,102 | 1,070 | 1,074 | 207,100 |
| 2019/08/13 | 1,063 | 1,072 | 1,045 | 1,045 | 189,900 |
| 2019/08/09 | 1,094 | 1,103 | 1,072 | 1,093 | 267,700 |
| 2019/08/08 | 1,083 | 1,101 | 1,059 | 1,076 | 199,200 |
| 2019/08/07 | 1,099 | 1,109 | 1,066 | 1,083 | 287,000 |
| 2019/08/06 | 997 | 1,120 | 988 | 1,104 | 736,700 |
| 2019/08/05 | 1,113 | 1,116 | 1,064 | 1,082 | 292,500 |
| 2019/08/02 | 1,160 | 1,160 | 1,112 | 1,135 | 237,300 |
| 2019/08/01 | 1,171 | 1,199 | 1,171 | 1,190 | 82,000 |
| 2019/07/31 | 1,177 | 1,199 | 1,162 | 1,190 | 235,900 |
| 2019/07/30 | 1,172 | 1,199 | 1,172 | 1,192 | 144,400 |
| 2019/07/29 | 1,199 | 1,204 | 1,150 | 1,160 | 305,000 |
| 2019/07/26 | 1,193 | 1,205 | 1,177 | 1,203 | 254,800 |
| 2019/07/25 | 1,175 | 1,227 | 1,166 | 1,215 | 386,300 |
| 2019/07/24 | 1,148 | 1,158 | 1,133 | 1,151 | 169,300 |
| 2019/07/23 | 1,108 | 1,163 | 1,105 | 1,142 | 512,200 |
| 2019/07/22 | 1,082 | 1,120 | 1,082 | 1,099 | 351,100 |
| 2019/07/19 | 1,007 | 1,053 | 1,007 | 1,044 | 226,400 |
| 2019/07/18 | 1,030 | 1,030 | 994 | 999 | 170,300 |
| 2019/07/17 | 1,038 | 1,054 | 1,029 | 1,039 | 125,100 |
| 2019/07/16 | 1,051 | 1,058 | 1,039 | 1,051 | 148,400 |
| 2019/07/12 | 1,064 | 1,067 | 1,043 | 1,051 | 137,000 |
| 2019/07/11 | 1,054 | 1,068 | 1,046 | 1,064 | 137,300 |
| 2019/07/10 | 1,039 | 1,058 | 1,038 | 1,049 | 121,800 |
| 2019/07/09 | 1,056 | 1,058 | 1,040 | 1,046 | 125,200 |
| 2019/07/08 | 1,044 | 1,063 | 1,038 | 1,061 | 170,400 |
| 2019/07/05 | 1,040 | 1,067 | 1,039 | 1,055 | 204,600 |
| 2019/07/04 | 1,046 | 1,050 | 1,022 | 1,036 | 251,200 |
| 2019/07/03 | 1,058 | 1,062 | 1,028 | 1,039 | 282,200 |
| 2019/07/02 | 1,065 | 1,078 | 1,052 | 1,068 | 249,800 |
| 2019/07/01 | 1,011 | 1,066 | 1,009 | 1,065 | 566,800 |
| 2019/06/28 | 950 | 966 | 940 | 966 | 135,000 |
| 2019/06/27 | 934 | 970 | 929 | 957 | 242,400 |
| 2019/06/26 | 902 | 937 | 898 | 912 | 146,200 |
| 2019/06/25 | 920 | 932 | 904 | 909 | 123,500 |
| 2019/06/24 | 939 | 939 | 914 | 922 | 174,000 |
| 2019/06/21 | 940 | 954 | 930 | 945 | 214,100 |
| 2019/06/20 | 937 | 944 | 910 | 927 | 204,900 |
| 2019/06/19 | 909 | 939 | 906 | 937 | 215,500 |
| 2019/06/18 | 891 | 903 | 874 | 883 | 149,600 |
| 2019/06/17 | 905 | 907 | 877 | 893 | 218,000 |
| 2019/06/14 | 920 | 931 | 915 | 920 | 121,000 |
| 2019/06/13 | 930 | 931 | 901 | 920 | 227,600 |
| 2019/06/12 | 941 | 962 | 935 | 945 | 130,200 |
| 2019/06/11 | 926 | 949 | 922 | 942 | 126,700 |
| 2019/06/10 | 925 | 932 | 916 | 929 | 168,800 |
| 2019/06/07 | 920 | 939 | 906 | 911 | 265,600 |
| 2019/06/06 | 933 | 946 | 915 | 915 | 193,900 |
| 2019/06/05 | 943 | 954 | 913 | 941 | 285,500 |
| 2019/06/04 | 868 | 898 | 862 | 898 | 233,600 |
| 2019/06/03 | 889 | 896 | 855 | 866 | 285,800 |
| 2019/05/31 | 917 | 921 | 892 | 896 | 146,600 |
| 2019/05/30 | 880 | 927 | 876 | 927 | 310,800 |
| 2019/05/29 | 898 | 905 | 881 | 886 | 235,000 |
| 2019/05/28 | 929 | 935 | 906 | 916 | 202,500 |
| 2019/05/27 | 926 | 939 | 911 | 923 | 162,700 |
| 2019/05/24 | 906 | 955 | 905 | 941 | 369,000 |
| 2019/05/23 | 925 | 939 | 904 | 930 | 534,700 |
| 2019/05/22 | 887 | 937 | 886 | 930 | 475,400 |
| 2019/05/21 | 905 | 906 | 840 | 876 | 828,000 |
| 2019/05/20 | 974 | 976 | 913 | 928 | 413,900 |
| 2019/05/17 | 1,066 | 1,069 | 970 | 976 | 716,900 |
| 2019/05/16 | 1,070 | 1,104 | 1,028 | 1,075 | 424,900 |
| 2019/05/15 | 1,061 | 1,094 | 1,046 | 1,090 | 217,600 |
| 2019/05/14 | 1,026 | 1,052 | 1,002 | 1,042 | 319,700 |
| 2019/05/13 | 1,107 | 1,107 | 1,065 | 1,080 | 232,700 |
| 2019/05/10 | 1,100 | 1,152 | 1,095 | 1,124 | 204,900 |
| 2019/05/09 | 1,120 | 1,124 | 1,094 | 1,101 | 210,000 |
| 2019/05/08 | 1,153 | 1,165 | 1,113 | 1,125 | 295,500 |
| 2019/05/07 | 1,254 | 1,254 | 1,177 | 1,183 | 195,300 |
| 2019/04/26 | 1,260 | 1,260 | 1,228 | 1,255 | 107,800 |
| 2019/04/25 | 1,245 | 1,281 | 1,219 | 1,277 | 161,600 |
| 2019/04/24 | 1,290 | 1,299 | 1,245 | 1,245 | 119,700 |
| 2019/04/23 | 1,310 | 1,312 | 1,282 | 1,291 | 159,300 |
| 2019/04/22 | 1,323 | 1,327 | 1,280 | 1,305 | 275,200 |
| 2019/04/19 | 1,277 | 1,343 | 1,274 | 1,343 | 294,500 |
| 2019/04/18 | 1,302 | 1,305 | 1,243 | 1,247 | 262,800 |
| 2019/04/17 | 1,257 | 1,314 | 1,251 | 1,304 | 333,500 |
| 2019/04/16 | 1,249 | 1,256 | 1,232 | 1,251 | 124,700 |
| 2019/04/15 | 1,229 | 1,263 | 1,229 | 1,263 | 174,900 |
| 2019/04/12 | 1,212 | 1,227 | 1,189 | 1,222 | 104,700 |
| 2019/04/11 | 1,197 | 1,208 | 1,181 | 1,201 | 163,800 |
| 2019/04/10 | 1,200 | 1,218 | 1,183 | 1,211 | 169,100 |
| 2019/04/09 | 1,206 | 1,226 | 1,203 | 1,219 | 117,300 |
| 2019/04/08 | 1,244 | 1,255 | 1,200 | 1,207 | 217,600 |
| 2019/04/05 | 1,199 | 1,234 | 1,194 | 1,234 | 263,800 |
| 2019/04/04 | 1,164 | 1,206 | 1,161 | 1,194 | 285,300 |
| 2019/04/03 | 1,104 | 1,156 | 1,104 | 1,146 | 203,100 |
| 2019/04/02 | 1,130 | 1,152 | 1,096 | 1,103 | 242,600 |
| 2019/04/01 | 1,118 | 1,130 | 1,102 | 1,118 | 129,300 |
| 2019/03/29 | 1,075 | 1,098 | 1,055 | 1,088 | 182,500 |
| 2019/03/28 | 1,080 | 1,081 | 1,054 | 1,060 | 129,600 |
| 2019/03/27 | 1,076 | 1,103 | 1,071 | 1,099 | 123,600 |
| 2019/03/26 | 1,079 | 1,085 | 1,053 | 1,083 | 147,700 |
| 2019/03/25 | 1,063 | 1,079 | 1,049 | 1,070 | 168,600 |
| 2019/03/22 | 1,080 | 1,131 | 1,080 | 1,106 | 270,600 |
| 2019/03/20 | 1,058 | 1,074 | 1,054 | 1,067 | 137,100 |
| 2019/03/19 | 1,069 | 1,075 | 1,034 | 1,067 | 201,400 |
| 2019/03/18 | 1,043 | 1,071 | 1,043 | 1,069 | 159,000 |
| 2019/03/15 | 1,030 | 1,054 | 1,022 | 1,028 | 130,800 |
| 2019/03/14 | 1,057 | 1,078 | 1,036 | 1,038 | 127,900 |
| 2019/03/13 | 1,064 | 1,069 | 1,044 | 1,049 | 83,500 |
| 2019/03/12 | 1,070 | 1,084 | 1,062 | 1,074 | 92,900 |
| 2019/03/11 | 1,051 | 1,065 | 1,032 | 1,044 | 141,800 |
| 2019/03/08 | 1,078 | 1,087 | 1,040 | 1,047 | 254,500 |
| 2019/03/07 | 1,117 | 1,117 | 1,078 | 1,095 | 224,000 |
| 2019/03/06 | 1,133 | 1,144 | 1,128 | 1,133 | 72,600 |
| 2019/03/05 | 1,141 | 1,155 | 1,117 | 1,137 | 177,600 |
| 2019/03/04 | 1,117 | 1,137 | 1,110 | 1,135 | 229,300 |
| 2019/03/01 | 1,094 | 1,108 | 1,087 | 1,100 | 160,500 |
| 2019/02/28 | 1,123 | 1,128 | 1,087 | 1,088 | 302,800 |
| 2019/02/27 | 1,143 | 1,148 | 1,109 | 1,115 | 238,100 |
| 2019/02/26 | 1,175 | 1,178 | 1,126 | 1,139 | 270,900 |
| 2019/02/25 | 1,176 | 1,188 | 1,155 | 1,170 | 206,900 |
| 2019/02/22 | 1,180 | 1,182 | 1,152 | 1,159 | 203,400 |
| 2019/02/21 | 1,202 | 1,214 | 1,178 | 1,187 | 164,400 |
| 2019/02/20 | 1,220 | 1,248 | 1,207 | 1,209 | 138,300 |
| 2019/02/19 | 1,208 | 1,236 | 1,207 | 1,220 | 77,300 |
| 2019/02/18 | 1,246 | 1,246 | 1,209 | 1,218 | 239,700 |
| 2019/02/15 | 1,232 | 1,238 | 1,194 | 1,207 | 193,900 |
| 2019/02/14 | 1,267 | 1,299 | 1,257 | 1,262 | 108,500 |
| 2019/02/13 | 1,268 | 1,279 | 1,230 | 1,279 | 260,000 |
| 2019/02/12 | 1,168 | 1,254 | 1,168 | 1,252 | 205,900 |
| 2019/02/08 | 1,278 | 1,280 | 1,162 | 1,168 | 392,300 |
| 2019/02/07 | 1,308 | 1,342 | 1,298 | 1,312 | 356,200 |
| 2019/02/06 | 1,288 | 1,302 | 1,253 | 1,295 | 276,800 |
| 2019/02/05 | 1,150 | 1,295 | 1,150 | 1,289 | 792,300 |
| 2019/02/04 | 1,222 | 1,229 | 1,179 | 1,228 | 396,900 |
| 2019/02/01 | 1,273 | 1,291 | 1,212 | 1,215 | 406,900 |
| 2019/01/31 | 1,249 | 1,307 | 1,249 | 1,292 | 242,600 |
| 2019/01/30 | 1,255 | 1,264 | 1,220 | 1,220 | 188,400 |
| 2019/01/29 | 1,270 | 1,274 | 1,221 | 1,251 | 210,500 |
| 2019/01/28 | 1,299 | 1,319 | 1,284 | 1,298 | 197,500 |
| 2019/01/25 | 1,211 | 1,288 | 1,211 | 1,269 | 470,500 |
| 2019/01/24 | 1,189 | 1,203 | 1,185 | 1,200 | 192,400 |
| 2019/01/23 | 1,166 | 1,195 | 1,149 | 1,189 | 98,700 |
| 2019/01/22 | 1,216 | 1,223 | 1,170 | 1,177 | 126,000 |
| 2019/01/21 | 1,219 | 1,230 | 1,206 | 1,216 | 111,100 |
| 2019/01/18 | 1,176 | 1,205 | 1,168 | 1,195 | 152,100 |
| 2019/01/17 | 1,185 | 1,212 | 1,173 | 1,175 | 124,900 |
| 2019/01/16 | 1,225 | 1,225 | 1,170 | 1,180 | 170,000 |
| 2019/01/15 | 1,170 | 1,225 | 1,155 | 1,223 | 136,500 |
| 2019/01/11 | 1,200 | 1,233 | 1,190 | 1,194 | 175,100 |
| 2019/01/10 | 1,187 | 1,206 | 1,182 | 1,192 | 156,300 |
| 2019/01/09 | 1,194 | 1,212 | 1,189 | 1,193 | 121,200 |
| 2019/01/08 | 1,193 | 1,223 | 1,189 | 1,194 | 200,900 |
| 2019/01/07 | 1,156 | 1,208 | 1,139 | 1,192 | 289,400 |
| 2019/01/04 | 1,113 | 1,115 | 1,056 | 1,083 | 285,800 |