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 |
|---|---|---|---|---|---|
| 2022/12/30 | 1,715 | 1,723 | 1,697 | 1,706 | 177,600 |
| 2022/12/29 | 1,683 | 1,699 | 1,670 | 1,699 | 153,000 |
| 2022/12/28 | 1,681 | 1,703 | 1,671 | 1,700 | 232,900 |
| 2022/12/27 | 1,661 | 1,693 | 1,655 | 1,693 | 253,200 |
| 2022/12/26 | 1,631 | 1,646 | 1,625 | 1,643 | 162,300 |
| 2022/12/23 | 1,612 | 1,636 | 1,596 | 1,634 | 248,200 |
| 2022/12/22 | 1,663 | 1,665 | 1,624 | 1,632 | 205,300 |
| 2022/12/21 | 1,676 | 1,683 | 1,630 | 1,636 | 380,500 |
| 2022/12/20 | 1,725 | 1,734 | 1,656 | 1,675 | 481,800 |
| 2022/12/19 | 1,741 | 1,754 | 1,730 | 1,730 | 152,800 |
| 2022/12/16 | 1,765 | 1,777 | 1,749 | 1,751 | 321,700 |
| 2022/12/15 | 1,755 | 1,799 | 1,751 | 1,796 | 219,600 |
| 2022/12/14 | 1,755 | 1,765 | 1,744 | 1,765 | 171,900 |
| 2022/12/13 | 1,757 | 1,758 | 1,744 | 1,747 | 160,900 |
| 2022/12/12 | 1,760 | 1,760 | 1,744 | 1,751 | 197,100 |
| 2022/12/09 | 1,760 | 1,769 | 1,751 | 1,769 | 175,700 |
| 2022/12/08 | 1,778 | 1,778 | 1,738 | 1,749 | 320,200 |
| 2022/12/07 | 1,770 | 1,792 | 1,765 | 1,776 | 206,800 |
| 2022/12/06 | 1,787 | 1,793 | 1,767 | 1,774 | 253,800 |
| 2022/12/05 | 1,818 | 1,818 | 1,778 | 1,787 | 305,500 |
| 2022/12/02 | 1,836 | 1,836 | 1,805 | 1,813 | 285,300 |
| 2022/12/01 | 1,878 | 1,888 | 1,844 | 1,851 | 203,100 |
| 2022/11/30 | 1,863 | 1,867 | 1,835 | 1,845 | 272,600 |
| 2022/11/29 | 1,867 | 1,874 | 1,851 | 1,873 | 240,700 |
| 2022/11/28 | 1,902 | 1,907 | 1,888 | 1,889 | 249,100 |
| 2022/11/25 | 1,915 | 1,917 | 1,895 | 1,902 | 254,600 |
| 2022/11/24 | 1,920 | 1,930 | 1,910 | 1,915 | 207,800 |
| 2022/11/22 | 1,895 | 1,919 | 1,887 | 1,906 | 211,200 |
| 2022/11/21 | 1,900 | 1,922 | 1,880 | 1,910 | 218,400 |
| 2022/11/18 | 1,912 | 1,936 | 1,893 | 1,893 | 302,000 |
| 2022/11/17 | 1,900 | 1,903 | 1,868 | 1,903 | 388,500 |
| 2022/11/16 | 1,930 | 1,944 | 1,905 | 1,918 | 406,100 |
| 2022/11/15 | 1,902 | 1,980 | 1,889 | 1,970 | 308,900 |
| 2022/11/14 | 1,998 | 2,015 | 1,912 | 1,916 | 491,500 |
| 2022/11/11 | 1,960 | 2,021 | 1,951 | 1,985 | 680,100 |
| 2022/11/10 | 1,911 | 1,927 | 1,876 | 1,921 | 405,800 |
| 2022/11/09 | 1,872 | 1,917 | 1,862 | 1,904 | 739,100 |
| 2022/11/08 | 1,860 | 1,909 | 1,835 | 1,856 | 1,703,300 |
| 2022/11/07 | 1,854 | 1,897 | 1,828 | 1,836 | 2,561,400 |
| 2022/11/04 | 2,159 | 2,209 | 2,154 | 2,206 | 531,000 |
| 2022/11/02 | 2,150 | 2,161 | 2,121 | 2,138 | 328,800 |
| 2022/11/01 | 2,125 | 2,145 | 2,112 | 2,135 | 148,100 |
| 2022/10/31 | 2,100 | 2,144 | 2,084 | 2,137 | 183,200 |
| 2022/10/28 | 2,030 | 2,094 | 2,018 | 2,066 | 425,000 |
| 2022/10/27 | 2,039 | 2,072 | 2,036 | 2,051 | 184,700 |
| 2022/10/26 | 2,032 | 2,063 | 2,021 | 2,035 | 210,500 |
| 2022/10/25 | 2,001 | 2,026 | 1,995 | 1,996 | 122,000 |
| 2022/10/24 | 2,009 | 2,045 | 1,991 | 2,009 | 195,400 |
| 2022/10/21 | 1,970 | 1,992 | 1,967 | 1,969 | 99,300 |
| 2022/10/20 | 1,992 | 1,995 | 1,959 | 1,973 | 126,300 |
| 2022/10/19 | 1,980 | 2,001 | 1,955 | 1,992 | 125,400 |
| 2022/10/18 | 1,965 | 1,980 | 1,938 | 1,980 | 121,800 |
| 2022/10/17 | 1,912 | 1,949 | 1,907 | 1,946 | 158,400 |
| 2022/10/14 | 1,955 | 1,967 | 1,927 | 1,928 | 164,600 |
| 2022/10/13 | 1,876 | 1,902 | 1,861 | 1,881 | 120,600 |
| 2022/10/12 | 1,876 | 1,892 | 1,859 | 1,879 | 140,200 |
| 2022/10/11 | 1,919 | 1,920 | 1,865 | 1,876 | 159,900 |
| 2022/10/07 | 1,925 | 1,991 | 1,917 | 1,972 | 136,500 |
| 2022/10/06 | 1,917 | 1,979 | 1,914 | 1,949 | 183,600 |
| 2022/10/05 | 1,925 | 1,925 | 1,890 | 1,898 | 114,300 |
| 2022/10/04 | 1,920 | 1,935 | 1,887 | 1,908 | 192,400 |
| 2022/10/03 | 1,780 | 1,863 | 1,779 | 1,861 | 200,300 |
| 2022/09/30 | 1,810 | 1,812 | 1,765 | 1,788 | 187,400 |
| 2022/09/29 | 1,885 | 1,886 | 1,830 | 1,839 | 176,200 |
| 2022/09/28 | 1,918 | 1,923 | 1,843 | 1,888 | 211,500 |
| 2022/09/27 | 1,917 | 1,941 | 1,916 | 1,921 | 107,300 |
| 2022/09/26 | 1,956 | 1,964 | 1,892 | 1,905 | 194,400 |
| 2022/09/22 | 1,980 | 1,992 | 1,957 | 1,986 | 100,500 |
| 2022/09/21 | 1,993 | 2,002 | 1,984 | 1,994 | 77,800 |
| 2022/09/20 | 1,999 | 2,040 | 1,993 | 2,019 | 125,400 |
| 2022/09/16 | 2,005 | 2,010 | 1,978 | 1,978 | 114,800 |
| 2022/09/15 | 2,040 | 2,046 | 2,023 | 2,024 | 95,900 |
| 2022/09/14 | 2,018 | 2,053 | 2,010 | 2,045 | 78,900 |
| 2022/09/13 | 2,085 | 2,092 | 2,076 | 2,085 | 102,400 |
| 2022/09/12 | 2,099 | 2,100 | 2,078 | 2,085 | 93,100 |
| 2022/09/09 | 2,063 | 2,077 | 2,057 | 2,069 | 92,600 |
| 2022/09/08 | 2,041 | 2,061 | 2,025 | 2,059 | 136,600 |
| 2022/09/07 | 2,030 | 2,042 | 1,981 | 2,021 | 206,700 |
| 2022/09/06 | 2,011 | 2,039 | 1,994 | 2,028 | 141,200 |
| 2022/09/05 | 1,998 | 2,025 | 1,987 | 2,011 | 139,900 |
| 2022/09/02 | 2,029 | 2,032 | 1,991 | 2,017 | 160,100 |
| 2022/09/01 | 2,054 | 2,070 | 2,027 | 2,046 | 133,700 |
| 2022/08/31 | 2,035 | 2,085 | 2,035 | 2,079 | 114,700 |
| 2022/08/30 | 2,051 | 2,061 | 2,032 | 2,061 | 129,300 |
| 2022/08/29 | 2,004 | 2,038 | 2,004 | 2,019 | 209,400 |
| 2022/08/26 | 2,118 | 2,140 | 2,090 | 2,090 | 159,500 |
| 2022/08/25 | 2,065 | 2,098 | 2,044 | 2,088 | 146,900 |
| 2022/08/24 | 2,045 | 2,075 | 2,037 | 2,061 | 99,000 |
| 2022/08/23 | 2,024 | 2,051 | 2,021 | 2,046 | 106,600 |
| 2022/08/22 | 2,055 | 2,081 | 2,041 | 2,056 | 143,100 |
| 2022/08/19 | 2,061 | 2,119 | 2,053 | 2,096 | 273,200 |
| 2022/08/18 | 1,992 | 2,055 | 1,978 | 2,045 | 153,000 |
| 2022/08/17 | 2,050 | 2,059 | 2,011 | 2,025 | 222,400 |
| 2022/08/16 | 2,027 | 2,066 | 2,020 | 2,044 | 328,800 |
| 2022/08/15 | 1,968 | 2,015 | 1,958 | 2,007 | 435,000 |
| 2022/08/12 | 1,916 | 1,962 | 1,905 | 1,950 | 293,700 |
| 2022/08/10 | 1,953 | 1,963 | 1,857 | 1,882 | 756,200 |
| 2022/08/09 | 2,039 | 2,054 | 1,986 | 1,990 | 573,900 |
| 2022/08/08 | 2,050 | 2,157 | 1,966 | 2,100 | 1,462,700 |
| 2022/08/05 | 1,902 | 1,949 | 1,899 | 1,942 | 396,900 |
| 2022/08/04 | 1,892 | 1,930 | 1,885 | 1,926 | 275,300 |
| 2022/08/03 | 1,857 | 1,882 | 1,851 | 1,882 | 223,200 |
| 2022/08/02 | 1,851 | 1,880 | 1,845 | 1,858 | 298,400 |
| 2022/08/01 | 1,843 | 1,869 | 1,830 | 1,865 | 386,600 |
| 2022/07/29 | 1,771 | 1,776 | 1,759 | 1,774 | 151,800 |
| 2022/07/28 | 1,781 | 1,787 | 1,747 | 1,763 | 215,600 |
| 2022/07/27 | 1,713 | 1,761 | 1,713 | 1,761 | 176,700 |
| 2022/07/26 | 1,685 | 1,724 | 1,684 | 1,714 | 116,500 |
| 2022/07/25 | 1,696 | 1,704 | 1,681 | 1,690 | 115,400 |
| 2022/07/22 | 1,715 | 1,724 | 1,710 | 1,712 | 100,100 |
| 2022/07/21 | 1,679 | 1,722 | 1,679 | 1,712 | 163,900 |
| 2022/07/20 | 1,670 | 1,687 | 1,661 | 1,679 | 193,100 |
| 2022/07/19 | 1,593 | 1,630 | 1,582 | 1,630 | 171,300 |
| 2022/07/15 | 1,605 | 1,606 | 1,566 | 1,577 | 328,300 |
| 2022/07/14 | 1,598 | 1,616 | 1,598 | 1,602 | 157,000 |
| 2022/07/13 | 1,609 | 1,616 | 1,597 | 1,598 | 175,600 |
| 2022/07/12 | 1,641 | 1,645 | 1,604 | 1,609 | 239,500 |
| 2022/07/11 | 1,679 | 1,679 | 1,638 | 1,646 | 274,700 |
| 2022/07/08 | 1,659 | 1,688 | 1,647 | 1,654 | 204,300 |
| 2022/07/07 | 1,627 | 1,649 | 1,618 | 1,639 | 145,700 |
| 2022/07/06 | 1,620 | 1,632 | 1,609 | 1,620 | 294,700 |
| 2022/07/05 | 1,661 | 1,662 | 1,620 | 1,627 | 378,200 |
| 2022/07/04 | 1,620 | 1,640 | 1,612 | 1,634 | 190,000 |
| 2022/07/01 | 1,675 | 1,675 | 1,594 | 1,611 | 615,400 |
| 2022/06/30 | 1,715 | 1,719 | 1,684 | 1,690 | 309,700 |
| 2022/06/29 | 1,730 | 1,759 | 1,730 | 1,749 | 263,200 |
| 2022/06/28 | 1,770 | 1,792 | 1,740 | 1,756 | 187,400 |
| 2022/06/27 | 1,770 | 1,770 | 1,742 | 1,769 | 104,800 |
| 2022/06/24 | 1,726 | 1,751 | 1,720 | 1,745 | 107,600 |
| 2022/06/23 | 1,734 | 1,744 | 1,713 | 1,730 | 250,900 |
| 2022/06/22 | 1,760 | 1,767 | 1,709 | 1,715 | 286,000 |
| 2022/06/21 | 1,720 | 1,750 | 1,701 | 1,728 | 283,500 |
| 2022/06/20 | 1,779 | 1,781 | 1,675 | 1,700 | 480,200 |
| 2022/06/17 | 1,803 | 1,814 | 1,759 | 1,779 | 274,200 |
| 2022/06/16 | 1,909 | 1,936 | 1,877 | 1,881 | 184,700 |
| 2022/06/15 | 1,878 | 1,896 | 1,868 | 1,869 | 183,000 |
| 2022/06/14 | 1,828 | 1,888 | 1,820 | 1,861 | 367,700 |
| 2022/06/13 | 1,859 | 1,873 | 1,851 | 1,855 | 189,200 |
| 2022/06/10 | 1,940 | 1,948 | 1,916 | 1,917 | 258,100 |
| 2022/06/09 | 1,957 | 1,967 | 1,932 | 1,950 | 188,700 |
| 2022/06/08 | 1,960 | 1,978 | 1,958 | 1,964 | 172,400 |
| 2022/06/07 | 1,924 | 1,954 | 1,918 | 1,947 | 180,300 |
| 2022/06/06 | 1,917 | 1,942 | 1,906 | 1,920 | 144,600 |
| 2022/06/03 | 1,953 | 1,963 | 1,941 | 1,941 | 185,100 |
| 2022/06/02 | 1,915 | 1,948 | 1,912 | 1,941 | 212,000 |
| 2022/06/01 | 1,878 | 1,915 | 1,870 | 1,915 | 167,800 |
| 2022/05/31 | 1,883 | 1,896 | 1,871 | 1,877 | 128,900 |
| 2022/05/30 | 1,903 | 1,905 | 1,859 | 1,875 | 443,000 |
| 2022/05/27 | 1,811 | 1,842 | 1,801 | 1,836 | 278,600 |
| 2022/05/26 | 1,769 | 1,798 | 1,767 | 1,774 | 106,600 |
| 2022/05/25 | 1,799 | 1,810 | 1,767 | 1,767 | 175,100 |
| 2022/05/24 | 1,838 | 1,840 | 1,800 | 1,801 | 150,200 |
| 2022/05/23 | 1,847 | 1,848 | 1,826 | 1,836 | 149,100 |
| 2022/05/20 | 1,811 | 1,819 | 1,781 | 1,819 | 251,500 |
| 2022/05/19 | 1,726 | 1,831 | 1,725 | 1,823 | 304,500 |
| 2022/05/18 | 1,841 | 1,853 | 1,784 | 1,793 | 365,000 |
| 2022/05/17 | 1,803 | 1,848 | 1,774 | 1,836 | 610,600 |
| 2022/05/16 | 1,663 | 1,807 | 1,657 | 1,765 | 1,037,600 |
| 2022/05/13 | 1,673 | 1,703 | 1,667 | 1,692 | 412,800 |
| 2022/05/12 | 1,690 | 1,697 | 1,639 | 1,643 | 300,000 |
| 2022/05/11 | 1,695 | 1,704 | 1,663 | 1,700 | 244,600 |
| 2022/05/10 | 1,690 | 1,696 | 1,656 | 1,691 | 262,300 |
| 2022/05/09 | 1,701 | 1,724 | 1,686 | 1,715 | 197,100 |
| 2022/05/06 | 1,680 | 1,714 | 1,662 | 1,714 | 236,400 |
| 2022/05/02 | 1,646 | 1,679 | 1,640 | 1,666 | 211,600 |
| 2022/04/28 | 1,621 | 1,665 | 1,611 | 1,665 | 166,000 |
| 2022/04/27 | 1,604 | 1,630 | 1,588 | 1,623 | 222,800 |
| 2022/04/26 | 1,652 | 1,655 | 1,624 | 1,638 | 142,600 |
| 2022/04/25 | 1,648 | 1,652 | 1,631 | 1,638 | 152,500 |
| 2022/04/22 | 1,657 | 1,681 | 1,651 | 1,680 | 161,300 |
| 2022/04/21 | 1,669 | 1,700 | 1,669 | 1,689 | 129,500 |
| 2022/04/20 | 1,704 | 1,707 | 1,661 | 1,666 | 200,400 |
| 2022/04/19 | 1,639 | 1,678 | 1,632 | 1,677 | 195,100 |
| 2022/04/18 | 1,605 | 1,619 | 1,595 | 1,619 | 190,300 |
| 2022/04/15 | 1,625 | 1,633 | 1,608 | 1,618 | 192,900 |
| 2022/04/14 | 1,664 | 1,664 | 1,623 | 1,652 | 343,500 |
| 2022/04/13 | 1,638 | 1,651 | 1,627 | 1,649 | 267,100 |
| 2022/04/12 | 1,631 | 1,640 | 1,611 | 1,616 | 230,300 |
| 2022/04/11 | 1,683 | 1,694 | 1,650 | 1,659 | 184,100 |
| 2022/04/08 | 1,695 | 1,701 | 1,662 | 1,688 | 391,800 |
| 2022/04/07 | 1,725 | 1,730 | 1,690 | 1,695 | 400,200 |
| 2022/04/06 | 1,801 | 1,811 | 1,780 | 1,790 | 254,300 |
| 2022/04/05 | 1,857 | 1,874 | 1,846 | 1,847 | 152,300 |
| 2022/04/04 | 1,815 | 1,824 | 1,790 | 1,819 | 218,400 |
| 2022/04/01 | 1,851 | 1,854 | 1,803 | 1,822 | 268,300 |
| 2022/03/31 | 1,867 | 1,895 | 1,851 | 1,877 | 313,700 |
| 2022/03/30 | 1,912 | 1,933 | 1,890 | 1,907 | 261,100 |
| 2022/03/29 | 1,913 | 1,937 | 1,900 | 1,937 | 238,400 |
| 2022/03/28 | 1,935 | 1,935 | 1,888 | 1,915 | 176,000 |
| 2022/03/25 | 1,952 | 1,969 | 1,922 | 1,941 | 439,100 |
| 2022/03/24 | 1,853 | 1,913 | 1,850 | 1,912 | 240,700 |
| 2022/03/23 | 1,835 | 1,905 | 1,828 | 1,902 | 353,500 |
| 2022/03/22 | 1,855 | 1,860 | 1,808 | 1,819 | 268,400 |
| 2022/03/18 | 1,795 | 1,827 | 1,793 | 1,820 | 134,200 |
| 2022/03/17 | 1,796 | 1,810 | 1,767 | 1,801 | 257,600 |
| 2022/03/16 | 1,742 | 1,742 | 1,703 | 1,724 | 315,100 |
| 2022/03/15 | 1,705 | 1,727 | 1,694 | 1,708 | 204,200 |
| 2022/03/14 | 1,717 | 1,757 | 1,712 | 1,721 | 137,500 |
| 2022/03/11 | 1,730 | 1,738 | 1,685 | 1,701 | 265,000 |
| 2022/03/10 | 1,788 | 1,797 | 1,756 | 1,777 | 159,800 |
| 2022/03/09 | 1,692 | 1,729 | 1,658 | 1,697 | 226,800 |
| 2022/03/08 | 1,693 | 1,760 | 1,677 | 1,691 | 318,100 |
| 2022/03/07 | 1,762 | 1,770 | 1,718 | 1,739 | 279,500 |
| 2022/03/04 | 1,874 | 1,874 | 1,793 | 1,826 | 302,700 |
| 2022/03/03 | 1,935 | 1,935 | 1,880 | 1,890 | 250,000 |
| 2022/03/02 | 1,883 | 1,910 | 1,875 | 1,895 | 192,100 |
| 2022/03/01 | 1,957 | 1,960 | 1,925 | 1,945 | 205,000 |
| 2022/02/28 | 1,895 | 1,947 | 1,864 | 1,924 | 300,400 |
| 2022/02/25 | 1,852 | 1,898 | 1,824 | 1,898 | 353,900 |
| 2022/02/24 | 1,811 | 1,834 | 1,758 | 1,800 | 349,500 |
| 2022/02/22 | 1,859 | 1,878 | 1,823 | 1,846 | 253,000 |
| 2022/02/21 | 1,918 | 1,930 | 1,887 | 1,915 | 304,600 |
| 2022/02/18 | 1,990 | 2,016 | 1,973 | 1,989 | 203,200 |
| 2022/02/17 | 2,050 | 2,058 | 2,014 | 2,034 | 159,000 |
| 2022/02/16 | 2,076 | 2,076 | 2,024 | 2,045 | 275,500 |
| 2022/02/15 | 2,020 | 2,064 | 1,990 | 2,007 | 316,500 |
| 2022/02/14 | 2,035 | 2,046 | 2,008 | 2,028 | 237,000 |
| 2022/02/10 | 2,180 | 2,198 | 2,100 | 2,133 | 211,000 |
| 2022/02/09 | 2,090 | 2,148 | 2,058 | 2,130 | 407,100 |
| 2022/02/08 | 2,138 | 2,204 | 2,042 | 2,051 | 621,500 |
| 2022/02/07 | 2,300 | 2,344 | 2,102 | 2,188 | 1,453,400 |
| 2022/02/04 | 2,015 | 2,094 | 2,010 | 2,085 | 293,400 |
| 2022/02/03 | 2,056 | 2,068 | 2,019 | 2,040 | 125,800 |
| 2022/02/02 | 2,074 | 2,100 | 2,051 | 2,095 | 110,700 |
| 2022/02/01 | 2,115 | 2,152 | 2,025 | 2,046 | 169,000 |
| 2022/01/31 | 1,957 | 2,086 | 1,956 | 2,052 | 174,900 |
| 2022/01/28 | 1,945 | 1,970 | 1,894 | 1,960 | 112,500 |
| 2022/01/27 | 2,035 | 2,063 | 1,902 | 1,914 | 175,100 |
| 2022/01/26 | 2,019 | 2,023 | 1,969 | 1,994 | 96,500 |
| 2022/01/25 | 2,039 | 2,056 | 1,951 | 1,989 | 221,200 |
| 2022/01/24 | 1,974 | 2,047 | 1,966 | 2,032 | 99,400 |
| 2022/01/21 | 2,047 | 2,047 | 1,982 | 2,024 | 154,000 |
| 2022/01/20 | 2,063 | 2,100 | 2,038 | 2,088 | 160,700 |
| 2022/01/19 | 2,139 | 2,152 | 2,069 | 2,083 | 207,100 |
| 2022/01/18 | 2,231 | 2,246 | 2,170 | 2,210 | 145,100 |
| 2022/01/17 | 2,282 | 2,288 | 2,218 | 2,231 | 86,800 |
| 2022/01/14 | 2,248 | 2,278 | 2,229 | 2,265 | 119,000 |
| 2022/01/13 | 2,310 | 2,320 | 2,275 | 2,283 | 75,400 |
| 2022/01/12 | 2,274 | 2,296 | 2,226 | 2,288 | 208,300 |
| 2022/01/11 | 2,241 | 2,250 | 2,200 | 2,211 | 165,800 |
| 2022/01/07 | 2,311 | 2,338 | 2,224 | 2,260 | 172,300 |
| 2022/01/06 | 2,342 | 2,358 | 2,267 | 2,269 | 333,600 |
| 2022/01/05 | 2,462 | 2,480 | 2,384 | 2,398 | 269,800 |
| 2022/01/04 | 2,360 | 2,460 | 2,340 | 2,450 | 352,600 |