[6941 東証1部] 山一電機 日足 時系列データ

[6941 東証1部] 山一電機 (電気機器)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-08-212119.002170.002119.002129.00448600960420400
2017-08-182027.002110.002009.002110.005875001222622400
2017-08-172010.002088.001991.002088.005672001163089900
2017-08-161958.002035.001946.002014.005817001165853200
2017-08-151906.001967.001906.001954.006331001229783100
2017-08-141860.001903.001849.001869.00500500938927400
2017-08-101962.001975.001888.001895.006560001253420000
2017-08-092051.002064.001881.001995.0011444002238094500
2017-08-082155.002195.002101.002114.0010142002169162900
2017-08-072063.002075.002027.002037.00333500682503700
2017-08-042038.002065.002023.002037.00208800427215500
2017-08-032061.002069.002001.002029.00349600711736100
2017-08-022026.002082.002014.002062.00349200714416900
2017-08-012136.002147.001983.002027.006089001244055400
2017-07-312146.002170.002116.002153.00340100731255400
2017-07-282245.002246.002120.002163.005314001154855100
2017-07-272138.002256.002113.002246.006398001410393300
2017-07-262200.002200.002114.002117.005648001210857500
2017-07-252206.002223.002162.002210.00319400702913200
2017-07-242136.002203.002136.002195.006208001352836900
2017-07-212029.002166.002026.002152.0013502002849926300
2017-07-201935.001981.001932.001950.005194001017172700
2017-07-191850.001923.001846.001917.005897001121141400
2017-07-181786.001844.001771.001837.00439100798147300
2017-07-141772.001809.001770.001780.00273700489465800
2017-07-131760.001769.001745.001760.00137100241045700
2017-07-121764.001791.001744.001745.00225200397409000
2017-07-111765.001768.001742.001763.00134300236421300
2017-07-101765.001779.001744.001758.00265200467779500
2017-07-071703.001762.001700.001738.00245200426398900
2017-07-061733.001772.001706.001715.00254700441527400
2017-07-051664.001731.001664.001730.00465000794445900
2017-07-041744.001752.001645.001665.00416700700420100
2017-07-031742.001767.001713.001722.00244200422987000
2017-06-301706.001726.001693.001726.00293100500353900
2017-06-291746.001763.001706.001750.00337700586479000
2017-06-281830.001830.001713.001727.007688001354414400
2017-06-271845.001869.001834.001851.00266100491948500
2017-06-261802.001847.001790.001843.00250600459542900
2017-06-231833.001839.001786.001810.00291000528298300
2017-06-221857.001910.001824.001833.00407800763302600
2017-06-211847.001888.001809.001849.00362500670823100
2017-06-201828.001867.001812.001849.00455100839657600
2017-06-191753.001810.001745.001788.00228300408500800
2017-06-161783.001798.001747.001762.00257400453929400
2017-06-151836.001849.001772.001781.00477800857615500
2017-06-141871.001895.001855.001856.00288500539551300
2017-06-131866.001878.001834.001853.00369400684475100
2017-06-121930.001947.001862.001879.00470700892966300
2017-06-091968.001994.001951.001965.00235700464381800
2017-06-081986.002009.001953.001953.00364900719658800
2017-06-071940.001999.001924.001985.005666001116404100
2017-06-061932.001966.001924.001931.00426300829330300
2017-06-051911.001938.001902.001922.00247700475850300
2017-06-021914.001945.001880.001914.00418300802560700
2017-06-011931.001954.001883.001887.00348200666501600
2017-05-311904.001941.001892.001930.00412100793630200
2017-05-301884.001909.001873.001904.00268800509026200
2017-05-291856.001891.001813.001879.00373300693062800
2017-05-261842.001870.001808.001866.00401100737721400
2017-05-251870.001874.001830.001866.00432200803031600
2017-05-241809.001863.001784.001856.005834001069486200
2017-05-231799.001837.001752.001770.007173001285905000
2017-05-221900.001954.001756.001775.0010240001884828300
2017-05-191754.001839.001750.001834.008423001509351200
2017-05-181690.001771.001674.001754.0010668001856823400
2017-05-171620.001768.001619.001730.0017115002943719300
2017-05-161510.001629.001507.001596.0013910002195771100
2017-05-151485.001486.001445.001485.00496800730820600
2017-05-121573.001573.001506.001527.00456500697644600
2017-05-111582.001598.001559.001573.00427700675557800
2017-05-101546.001580.001544.001575.00306900481124100
2017-05-091557.001567.001528.001534.00293000452938900
2017-05-081555.001567.001542.001554.00359500559788900
2017-05-021517.001540.001506.001520.00488100742772900
2017-05-011464.001511.001458.001500.00462000690401900
2017-04-281460.001469.001446.001449.00258100375542600
2017-04-271450.001473.001442.001459.00290300423397600
2017-04-261431.001477.001416.001462.00455000661091700
2017-04-251371.001417.001363.001412.00362200506267400
2017-04-241391.001399.001357.001364.00364900500908800
2017-04-211366.001378.001334.001361.00432800585994900
2017-04-201320.001372.001316.001344.00424200572709200
2017-04-191299.001337.001299.001320.00286200378600500
2017-04-181325.001352.001297.001314.00380000501512900
2017-04-171273.001292.001257.001285.00373700475935900
2017-04-141305.001308.001276.001282.00316800408224200
2017-04-131298.001327.001287.001323.00425800557105400
2017-04-121375.001386.001325.001345.00589200793127400
2017-04-111419.001431.001397.001405.00324100457083700
2017-04-101425.001445.001398.001432.00319200455736500
2017-04-071452.001452.001385.001423.00440300624597500
2017-04-061461.001468.001382.001431.009942001409097900
2017-04-051574.001576.001471.001491.00604200907841800
2017-04-041580.001617.001530.001569.006643001040700300
2017-04-031635.001650.001586.001603.00435100698524700
2017-03-311663.001694.001643.001647.00301100502281900
2017-03-301627.001687.001627.001646.00327800544739500
2017-03-291639.001694.001622.001632.00394700654162700
2017-03-281577.001638.001571.001638.00581400936661000
2017-03-271550.001575.001539.001554.00183100285007600
2017-03-241513.001563.001486.001555.00350300539838500
2017-03-231523.001545.001504.001512.00197300298754200
2017-03-221530.001553.001507.001546.00284500436564600
2017-03-211580.001589.001547.001564.00434100679613200
2017-03-171496.001556.001488.001555.00613300941097500
2017-03-161465.001494.001451.001491.00239800354162000
2017-03-151474.001504.001466.001470.00252300374131300
2017-03-141469.001481.001462.001475.00153800226762000
2017-03-131490.001490.001462.001471.00241500356075200
2017-03-101497.001510.001467.001505.00206500308430200
2017-03-091485.001502.001460.001470.00179200264411700
2017-03-081490.001503.001466.001488.00238400353730100
2017-03-071511.001513.001476.001481.00191200284855200
2017-03-061497.001546.001497.001508.00429200653070400
2017-03-031463.001495.001457.001490.00361300534099100
2017-03-021501.001505.001442.001452.00338900496908400
2017-03-011462.001478.001424.001476.00439800638242100
2017-02-281498.001509.001462.001462.00286200424295700
2017-02-271491.001540.001467.001479.00345200515210100
2017-02-241451.001519.001441.001499.00390200584565100
2017-02-231486.001498.001460.001466.00244100359379200
2017-02-221510.001512.001443.001473.00383700565485000
2017-02-211548.001558.001465.001490.00424300635205400
2017-02-201520.001553.001499.001543.00529300811713700
2017-02-171465.001535.001465.001504.00627000948075300
2017-02-161420.001485.001418.001465.00510100746340500
2017-02-151385.001437.001385.001408.00537700758681100
2017-02-141392.001420.001363.001366.00411100570806100
2017-02-131333.001391.001321.001380.00609200833434000
2017-02-101327.001334.001288.001309.00338400443373300
2017-02-091287.001330.001284.001311.00636800835815100
2017-02-081206.001297.001205.001287.00661700836427600
2017-02-071280.001280.001196.001205.00620600758161000
2017-02-061314.001314.001264.001277.00560600719134300
2017-02-031315.001332.001283.001284.00274800357856200
2017-02-021304.001344.001284.001288.00362300475288000
2017-02-011280.001307.001266.001295.00300000389053700
2017-01-311284.001313.001278.001302.00283400367966200
2017-01-301297.001310.001284.001300.00188300244000200
2017-01-271330.001332.001296.001301.00279700365703700
2017-01-261291.001348.001290.001333.00473900628636800
2017-01-251279.001285.001254.001281.00357400455277800
2017-01-241252.001269.001245.001249.00130700163924800
2017-01-231261.001289.001257.001259.00205500260914200
2017-01-201273.001273.001243.001261.00285400359761800
2017-01-191210.001279.001210.001275.00531900667479500
2017-01-181205.001228.001173.001202.00261000313215700
2017-01-171205.001254.001199.001211.00419600515738600
2017-01-161200.001230.001197.001215.00493000598429100
2017-01-131174.001189.001161.001185.00230000270969400
2017-01-121181.001197.001171.001173.00416300493472400
2017-01-111169.001187.001166.001177.00181500213936500
2017-01-101138.001165.001129.001156.00187900216319200
2017-01-061145.001154.001126.001139.00323300367607700
2017-01-051181.001199.001163.001171.00391100463708300
2017-01-041167.001189.001154.001177.00255300300904700
2016-12-301120.001143.001113.001137.00143000161390000
2016-12-291150.001153.001118.001138.00280700317814100
2016-12-281191.001202.001152.001167.00297700348894300
2016-12-271155.001198.001152.001179.00323700382647100
2016-12-261128.001158.001119.001151.00338700385915500
2016-12-221105.001128.001105.001128.00161200180357700
2016-12-211138.001159.001115.001120.00207700235564800
2016-12-201113.001140.001101.001134.00178100199973600
2016-12-191141.001149.001116.001121.00139000156680900
2016-12-161137.001170.001132.001151.00258000296319800
2016-12-151108.001136.001105.001127.00261500293379200
2016-12-141130.001130.001101.001103.00190400211256300
2016-12-131131.001132.001087.001111.00346900383197300
2016-12-121200.001210.001145.001156.00353800413193400
2016-12-091121.001179.001118.001178.00587900681235900
2016-12-081106.001135.001105.001115.00501100560856600
2016-12-071085.001109.001083.001105.00331900364455000
2016-12-061080.001106.001073.001081.00338100367063400
2016-12-051039.001070.001031.001061.00263600277719100
2016-12-021074.001080.001050.001061.00262300278285400
2016-12-011100.001123.001089.001091.00254000280562100
2016-11-301100.001109.001075.001079.00221100239413900
2016-11-291087.001110.001071.001104.00257000280810600
2016-11-281100.001110.001084.001106.00294600323355500
2016-11-251090.001134.001080.001097.00788100872790000
2016-11-241091.001104.001071.001086.00340900370778100
2016-11-221064.001064.001035.001053.00387200405710600
2016-11-211043.001081.001034.001075.00383900408014200
2016-11-181075.001094.001000.001010.00599700628767200
2016-11-171003.001083.001003.001072.00615600650624200
2016-11-16980.001015.00975.001007.00521500521970400
2016-11-15960.00976.00955.00958.00364600351438100
2016-11-14911.00952.00911.00938.00526300495260800
2016-11-11911.00928.00891.00896.00376900341957900
2016-11-10857.00899.00840.00891.00600200527031800
2016-11-09860.00876.00763.00782.00500000405380500
2016-11-08879.00886.00851.00864.00378600328179300
2016-11-07829.00889.00829.00875.00703400610086100
2016-11-04786.00807.00784.00802.00189700151000900
2016-11-02820.00825.00797.00801.00256100206192500
2016-11-01835.00835.00824.00830.00145600120465700
2016-10-31821.00834.00817.00833.00201500166750700
2016-10-28816.00827.00813.00823.00252200207159500
2016-10-27818.00818.00801.00807.00210600169960600
2016-10-26817.00823.00816.00821.00148600121637200
2016-10-25814.00828.00814.00827.0011840097254000
2016-10-24843.00844.00812.00817.00395000325075300
2016-10-21847.00865.00845.00849.00266100227558300
2016-10-20833.00854.00830.00847.00150300127055600
2016-10-19838.00840.00827.00835.00210700175612300
2016-10-18834.00844.00826.00839.00230300192746000
2016-10-17837.00844.00835.00841.00170500143144700
2016-10-14840.00846.00833.00841.00156700131443400
2016-10-13855.00857.00842.00846.00129100109370200
2016-10-12838.00862.00838.00855.00223700190332500
2016-10-11852.00862.00837.00843.00233200197192800
2016-10-07868.00878.00845.00850.00233700200875100
2016-10-06870.00884.00866.00868.00228900200170900
2016-10-05856.00877.00856.00858.00237600205773500
2016-10-04850.00861.00845.00849.00138500117874700
2016-10-03858.00864.00837.00841.00141100119996900
2016-09-30853.00863.00842.00850.00141200120742600
2016-09-29833.00861.00827.00859.00367800312501100
2016-09-28822.00829.00815.00826.0010700088065600
2016-09-27809.00814.00787.00812.00141200113218100
2016-09-26835.00835.00809.00810.0011930097738700
2016-09-23831.00838.00821.00833.00178400148462000
2016-09-21821.00832.00804.00828.00180000147750700
2016-09-20818.00825.00810.00812.00178400145633000
2016-09-16817.00828.00812.00816.00177600145416200
2016-09-15810.00826.00805.00807.00169900138022000
2016-09-14821.00827.00812.00813.00156200128103700
2016-09-13828.00830.00818.00825.00188200155255900
2016-09-12818.00845.00815.00820.00241500200135000
2016-09-09812.00832.00810.00827.00256300211013800
2016-09-08813.00820.00794.00804.00197000158704900
2016-09-07800.00822.00795.00812.00178900144370800
2016-09-06824.00825.00806.00814.00179500145938400
2016-09-05834.00842.00816.00822.00226500187131000
2016-09-02815.00816.00800.00814.00161800130758100
2016-09-01831.00841.00813.00818.00174800144062700
2016-08-31830.00855.00830.00836.00305300256865200
2016-08-30805.00820.00803.00817.00164900133982300
2016-08-29775.00816.00767.00812.00660400530110700
2016-08-26774.00781.00757.00758.00196900151430300
2016-08-25754.00774.00752.00770.00195300149575100
2016-08-24754.00763.00740.00749.009960074431600
2016-08-23764.00771.00743.00748.00184300138876500
2016-08-22750.00776.00739.00773.00323600246304700
2016-08-19730.00755.00723.00748.00274500204839500
2016-08-18734.00745.00721.00723.00161400118409100
2016-08-17730.00740.00720.00735.00196200143654800
2016-08-16710.00734.00704.00728.00259400187856800

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog