[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 
2017-03-291639.001694.001622.001632.00394700654162700
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
2016-08-15702.00717.00699.00710.0013170093171100
2016-08-12720.00721.00680.00692.00348600241983800
2016-08-10733.00738.00712.00719.00225900162368900
2016-08-09710.00738.00703.00738.00219300158851700
2016-08-08729.00747.00684.00717.00549000391577600
2016-08-05757.00761.00725.00744.00464100346234000
2016-08-04736.00773.00732.00760.00460100347696500
2016-08-03744.00751.00721.00723.00272000200259600
2016-08-02750.00770.00747.00759.00176000133470200
2016-08-01758.00773.00757.00760.00220200168374200
2016-07-29735.00785.00729.00782.00498700380422100
2016-07-28731.00754.00722.00736.00338100250108700
2016-07-27706.00738.00704.00730.00454800328752300
2016-07-26736.00740.00686.00690.00590700415236000
2016-07-25770.00795.00751.00751.00341900262332100
2016-07-22738.00785.00731.00773.00725200550385900
2016-07-21690.00768.00690.00741.001076700790286700
2016-07-20692.00692.00663.00670.00317400215009800
2016-07-19695.00699.00683.00692.00248500171685900
2016-07-15685.00703.00683.00688.00368100255435900
2016-07-14699.00703.00670.00682.00391400268102700
2016-07-13680.00697.00670.00691.00624400428258500
2016-07-12645.00684.00645.00667.00653400435592100
2016-07-11623.00640.00615.00635.00402800253914100
2016-07-08595.00614.00591.00606.00368500221290700
2016-07-07604.00625.00594.00595.00472200286579900
2016-07-06618.00618.00596.00604.00490100297307300
2016-07-05645.00653.00621.00625.00561600355968100
2016-07-04661.00665.00636.00642.00620200402474500
2016-07-01620.00664.00617.00657.001056300686582800
2016-06-30590.00616.00585.00607.00533300321110800
2016-06-29573.00593.00568.00584.00877300509722000
2016-06-28534.00535.00511.00523.00408100213841000
2016-06-27551.00560.00530.00548.00441800241847200
2016-06-24618.00622.00513.00571.00795400458119100
2016-06-23591.00607.00580.00607.00388800230839100
2016-06-22581.00594.00570.00590.00313200182521900
2016-06-21590.00596.00567.00583.00219200127776000
2016-06-20575.00598.00562.00591.00420300245695400
2016-06-17551.00566.00543.00566.00472100262787800
2016-06-16597.00598.00537.00540.00693500389074800
2016-06-15582.00608.00581.00598.00206600123216900
2016-06-14611.00618.00584.00588.00507900302331000
2016-06-13662.00662.00634.00634.00380700245681300
2016-06-10649.00682.00642.00680.00559800372964500
2016-06-09651.00660.00639.00641.00219700141809100
2016-06-08652.00664.00650.00658.00200000131467500
2016-06-07653.00662.00645.00654.00319000208141000
2016-06-06665.00665.00638.00644.00450700292243400
2016-06-03679.00697.00676.00687.00429500294667100
2016-06-02673.00685.00656.00670.00548700367972300
2016-06-01627.00705.00613.00687.001251800844504700
2016-05-31616.00641.00608.00636.00461600290169600
2016-05-30574.00620.00573.00616.00623300375179600
2016-05-27577.00577.00563.00570.00233000132609600
2016-05-26573.00577.00568.00574.00223900128463300
2016-05-25576.00577.00566.00568.00197800113003500
2016-05-24570.00570.00561.00564.0016750094730000
2016-05-23582.00590.00562.00571.00307700176839500
2016-05-20555.00578.00549.00577.00396800225526900
2016-05-19541.00573.00541.00561.00462500259141300
2016-05-18520.00547.00518.00535.00474100252725600
2016-05-17500.00513.00494.00506.00235500117933000
2016-05-16516.00521.00490.00493.00700000351948900
2016-05-13557.00558.00527.00534.00312500167680900
2016-05-12551.00560.00541.00557.0016810092795100
2016-05-11547.00565.00546.00560.00242300135242500
2016-05-10526.00543.00519.00540.0018540099005700
2016-05-09523.00531.00520.00526.0018140095583300
2016-05-06526.00533.00518.00523.0017650092309800
2016-05-02536.00542.00521.00524.00343700181337700
2016-04-28578.00590.00560.00566.00296200170314100
2016-04-27571.00577.00559.00567.00266500151113200
2016-04-26609.00609.00570.00574.00583300339647400
2016-04-25603.00618.00600.00611.00414400252896200
2016-04-22584.00597.00581.00594.00197400116476000
2016-04-21580.00589.00573.00589.00207500121084700
2016-04-20574.00574.00561.00568.00184800104849200
2016-04-19553.00564.00551.00562.00194400108678600
2016-04-18536.00543.00533.00533.00222900119527600
2016-04-15572.00575.00555.00558.00347100195337900
2016-04-14580.00598.00578.00582.00321200188568400
2016-04-13543.00571.00543.00567.00214600120268600
2016-04-12515.00542.00511.00535.00312200166367700
2016-04-11519.00525.00505.00521.00199100102795000
2016-04-08498.00529.00493.00523.00230300118053600
2016-04-07511.00529.00504.00508.00200900102920700
2016-04-06496.00516.00493.00511.00323000163416300
2016-04-05537.00541.00498.00503.00566100289967500
2016-04-04547.00558.00527.00532.00293100157912600
2016-04-01584.00585.00553.00554.00431300243074500
2016-03-31583.00595.00582.00586.00308900181932800
2016-03-30592.00594.00580.00583.00177500103865900
2016-03-29584.00592.00575.00591.0016960099506200
2016-03-28588.00595.00580.00590.00340700199777000
2016-03-25598.00600.00572.00585.00669800388670400
2016-03-24612.00618.00598.00600.00355600215546700
2016-03-23621.00630.00611.00616.00221900137372600

   ※ 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