[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 
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
2016-03-22612.00628.00606.00617.00182700112656900
2016-03-18606.00613.00590.00602.00367000219157600
2016-03-17633.00636.00605.00612.00398400247567300
2016-03-16615.00633.00614.00628.00297500186040300
2016-03-15622.00627.00612.00625.00394400244270300
2016-03-14634.00641.00621.00626.00392500246637700
2016-03-11602.00627.00602.00623.00352900217889500
2016-03-10623.00630.00605.00612.00547400334978900
2016-03-09630.00632.00612.00628.00296400184644500
2016-03-08655.00662.00622.00644.00392100252232400
2016-03-07682.00682.00651.00653.00728300479626400
2016-03-04672.00681.00665.00675.00603300406747300
2016-03-03668.00690.00661.00670.00779200524556400
2016-03-02662.00678.00651.00670.00685500457935500
2016-03-01622.00648.00610.00645.00806200508934800
2016-02-29613.00643.00611.00627.001082300676722500
2016-02-26572.00578.00557.00559.00183700103811500
2016-02-25559.00574.00557.00563.00216200121805800
2016-02-24552.00574.00542.00564.00247700138274000
2016-02-23582.00583.00554.00562.00370900210145900
2016-02-22576.00594.00566.00572.00388000223646700
2016-02-19574.00584.00564.00576.00336500193853900
2016-02-18567.00595.00560.00587.00524500303832000
2016-02-17557.00580.00527.00537.00441800243751900
2016-02-16535.00584.00531.00565.00464100261364900
2016-02-15541.00547.00520.00536.00483600258688400
2016-02-12530.00533.00500.00503.00505200261173500
2016-02-10591.00591.00551.00562.00809800458588700
2016-02-09590.00590.00535.00541.00940600526079900
2016-02-08640.00650.00609.00618.001167000729567400
2016-02-05715.00725.00681.00693.00484200335324700
2016-02-04720.00738.00709.00731.00330900239562500
2016-02-03752.00754.00726.00732.00413100304102600
2016-02-02795.00796.00777.00782.00375400294120900
2016-02-01768.00816.00765.00812.00499000396881500
2016-01-29728.00760.00707.00749.00941600689603800
2016-01-28781.00781.00720.00731.00812100604603000
2016-01-27787.00798.00767.00781.00273100213449100
2016-01-26776.00788.00764.00773.00236000182769900
2016-01-25824.00827.00785.00798.00405500324906700
2016-01-22775.00805.00771.00805.00314700247983600
2016-01-21750.00804.00732.00735.00463700355307500
2016-01-20815.00819.00761.00765.00342800268681700
2016-01-19790.00826.00788.00811.00274400221402400
2016-01-18780.00804.00775.00795.00281800223176300
2016-01-15847.00855.00812.00820.00320400264762000
2016-01-14840.00848.00818.00832.00362500301903100
2016-01-13829.00874.00829.00870.00339100290935600
2016-01-12850.00858.00803.00809.00451800372593000
2016-01-08859.00883.00851.00869.00334300289931000
2016-01-07880.00901.00865.00870.00433400381661200
2016-01-06910.00914.00876.00886.00307100272799100
2016-01-05923.00934.00899.00909.00351600320795700
2016-01-04948.00967.00931.00936.00279100263949100
2015-12-30946.00976.00936.00948.00451300432465000
2015-12-29908.00950.00904.00946.00477000446358900
2015-12-28862.00922.00862.00919.00647800589461100
2015-12-25871.00882.00861.00862.00177600154377900
2015-12-24900.00900.00880.00882.00256500229012700
2015-12-22894.00902.00887.00891.00189200169096100
2015-12-21889.00907.00868.00906.00392400350365200
2015-12-18902.00915.00882.00882.00212500190751600
2015-12-17913.00919.00906.00910.00389500355256700
2015-12-16889.00909.00873.00903.00465700417186800
2015-12-15888.00895.00861.00861.00269300235005200
2015-12-14860.00892.00848.00890.00460500398750400
2015-12-11856.00889.00856.00889.00208100181796900
2015-12-10879.00883.00860.00864.00238700207645000
2015-12-09865.00897.00865.00894.00257900228510400
2015-12-08918.00921.00878.00883.00307200273906600
2015-12-07903.00924.00903.00917.00592500542613300
2015-12-04874.00895.00872.00890.00521600463664600
2015-12-03878.00896.00877.00889.00585700520576900
2015-12-02886.00886.00867.00867.00509200445086100
2015-12-01851.00891.00851.00889.00971300851739300
2015-11-30854.00857.00841.00853.00603200510911000
2015-11-27806.00852.00803.00846.00909300759445900
2015-11-26820.00821.00804.00815.00707000573033700

   ※ 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