山洋電気(6516)の株価時系列情報
山洋電気(6516)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 |
|---|---|---|---|---|---|
| 1983/12/28 | 1,200 | 1,200 | 1,180 | 1,200 | 38,000 |
| 1983/12/26 | 1,210 | 1,220 | 1,200 | 1,200 | 7,000 |
| 1983/12/24 | 1,210 | 1,210 | 1,180 | 1,180 | 24,000 |
| 1983/12/23 | 1,210 | 1,220 | 1,190 | 1,190 | 9,000 |
| 1983/12/22 | 1,220 | 1,220 | 1,190 | 1,220 | 23,000 |
| 1983/12/21 | 1,220 | 1,220 | 1,180 | 1,180 | 40,000 |
| 1983/12/20 | 1,170 | 1,220 | 1,160 | 1,220 | 49,000 |
| 1983/12/19 | 1,160 | 1,160 | 1,160 | 1,160 | 12,000 |
| 1983/12/17 | 1,200 | 1,200 | 1,190 | 1,200 | 16,000 |
| 1983/12/16 | 1,200 | 1,250 | 1,200 | 1,230 | 50,000 |
| 1983/12/15 | 1,200 | 1,220 | 1,200 | 1,200 | 52,000 |
| 1983/12/14 | 1,170 | 1,200 | 1,170 | 1,200 | 5,000 |
| 1983/12/13 | 1,200 | 1,200 | 1,170 | 1,170 | 21,000 |
| 1983/12/12 | 1,230 | 1,230 | 1,220 | 1,220 | 9,000 |
| 1983/12/09 | 1,230 | 1,230 | 1,200 | 1,220 | 31,000 |
| 1983/12/08 | 1,220 | 1,230 | 1,220 | 1,220 | 8,000 |
| 1983/12/07 | 1,240 | 1,250 | 1,210 | 1,210 | 32,000 |
| 1983/12/06 | 1,160 | 1,250 | 1,160 | 1,220 | 85,000 |
| 1983/12/05 | 1,150 | 1,180 | 1,150 | 1,150 | 20,000 |
| 1983/12/03 | 1,180 | 1,180 | 1,150 | 1,150 | 41,000 |
| 1983/12/02 | 1,150 | 1,150 | 1,140 | 1,140 | 32,000 |
| 1983/12/01 | 1,150 | 1,150 | 1,150 | 1,150 | 9,000 |
| 1983/11/30 | 1,150 | 1,160 | 1,150 | 1,160 | 9,000 |
| 1983/11/29 | 1,150 | 1,150 | 1,150 | 1,150 | 2,000 |
| 1983/11/28 | 1,180 | 1,180 | 1,150 | 1,170 | 7,000 |
| 1983/11/26 | 1,180 | 1,180 | 1,180 | 1,180 | 3,000 |
| 1983/11/25 | 1,160 | 1,160 | 1,150 | 1,150 | 7,000 |
| 1983/11/24 | 1,150 | 1,160 | 1,150 | 1,150 | 17,000 |
| 1983/11/22 | 1,180 | 1,180 | 1,140 | 1,140 | 20,000 |
| 1983/11/21 | 1,130 | 1,150 | 1,130 | 1,140 | 11,000 |
| 1983/11/19 | 1,130 | 1,140 | 1,130 | 1,130 | 31,000 |
| 1983/11/18 | 1,140 | 1,140 | 1,120 | 1,120 | 33,000 |
| 1983/11/17 | 1,170 | 1,170 | 1,160 | 1,160 | 18,000 |
| 1983/11/16 | 1,180 | 1,180 | 1,150 | 1,150 | 29,000 |
| 1983/11/15 | 1,140 | 1,200 | 1,140 | 1,200 | 41,000 |
| 1983/11/14 | 1,050 | 1,090 | 1,050 | 1,090 | 14,000 |
| 1983/11/11 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 |
| 1983/11/10 | 1,060 | 1,060 | 1,030 | 1,030 | 12,000 |
| 1983/11/08 | 1,100 | 1,100 | 1,100 | 1,100 | 9,000 |
| 1983/11/07 | 1,100 | 1,100 | 1,100 | 1,100 | 5,000 |
| 1983/11/05 | 1,140 | 1,140 | 1,120 | 1,120 | 14,000 |
| 1983/11/04 | 1,110 | 1,110 | 1,110 | 1,110 | 5,000 |
| 1983/11/02 | 1,080 | 1,100 | 1,080 | 1,100 | 8,000 |
| 1983/11/01 | 1,050 | 1,080 | 1,050 | 1,080 | 5,000 |
| 1983/10/31 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 |
| 1983/10/29 | 1,060 | 1,080 | 1,060 | 1,080 | 8,000 |
| 1983/10/28 | 1,120 | 1,120 | 1,100 | 1,100 | 16,000 |
| 1983/10/25 | 1,020 | 1,020 | 1,020 | 1,020 | 2,000 |
| 1983/10/24 | 1,020 | 1,020 | 1,010 | 1,010 | 7,000 |
| 1983/10/22 | 1,110 | 1,110 | 1,100 | 1,100 | 11,000 |
| 1983/10/21 | 1,110 | 1,110 | 1,100 | 1,110 | 6,000 |
| 1983/10/20 | 1,100 | 1,100 | 1,100 | 1,100 | 12,000 |
| 1983/10/19 | 1,140 | 1,140 | 1,110 | 1,110 | 8,000 |
| 1983/10/18 | 1,150 | 1,150 | 1,140 | 1,140 | 6,000 |
| 1983/10/17 | 1,180 | 1,180 | 1,160 | 1,160 | 5,000 |
| 1983/10/15 | 1,180 | 1,180 | 1,180 | 1,180 | 1,000 |
| 1983/10/14 | 1,190 | 1,200 | 1,190 | 1,200 | 7,000 |
| 1983/10/13 | 1,260 | 1,260 | 1,250 | 1,250 | 19,000 |
| 1983/10/12 | 1,270 | 1,270 | 1,260 | 1,270 | 17,000 |
| 1983/10/11 | 1,250 | 1,250 | 1,250 | 1,250 | 3,000 |
| 1983/10/07 | 1,270 | 1,270 | 1,250 | 1,250 | 7,000 |
| 1983/10/06 | 1,270 | 1,270 | 1,270 | 1,270 | 4,000 |
| 1983/10/04 | 1,250 | 1,260 | 1,250 | 1,250 | 7,000 |
| 1983/09/30 | 1,200 | 1,200 | 1,200 | 1,200 | 4,000 |
| 1983/09/29 | 1,200 | 1,210 | 1,200 | 1,200 | 13,000 |
| 1983/09/28 | 1,210 | 1,210 | 1,180 | 1,180 | 17,000 |
| 1983/09/27 | 1,230 | 1,230 | 1,200 | 1,200 | 33,000 |
| 1983/09/27 | 1 -> 1.10 分割 | ||||
| 1983/09/26 | 1,250 | 1,290 | 1,240 | 1,290 | 61,000 |
| 1983/09/24 | 1,290 | 1,290 | 1,280 | 1,290 | 25,000 |
| 1983/09/22 | 1,360 | 1,360 | 1,350 | 1,350 | 6,000 |
| 1983/09/21 | 1,380 | 1,380 | 1,370 | 1,370 | 13,000 |
| 1983/09/20 | 1,360 | 1,380 | 1,360 | 1,380 | 35,000 |
| 1983/09/19 | 1,350 | 1,350 | 1,350 | 1,350 | 5,000 |
| 1983/09/17 | 1,370 | 1,370 | 1,350 | 1,350 | 4,000 |
| 1983/09/16 | 1,450 | 1,450 | 1,350 | 1,380 | 90,000 |
| 1983/09/14 | 1,480 | 1,480 | 1,450 | 1,450 | 9,000 |
| 1983/09/13 | 1,470 | 1,470 | 1,470 | 1,470 | 7,000 |
| 1983/09/12 | 1,490 | 1,500 | 1,450 | 1,450 | 15,000 |
| 1983/09/07 | 1,600 | 1,600 | 1,550 | 1,600 | 51,000 |
| 1983/09/06 | 1,510 | 1,600 | 1,500 | 1,600 | 117,000 |
| 1983/09/05 | 1,410 | 1,470 | 1,410 | 1,470 | 32,000 |
| 1983/09/03 | 1,400 | 1,410 | 1,400 | 1,410 | 17,000 |
| 1983/09/02 | 1,400 | 1,400 | 1,400 | 1,400 | 23,000 |
| 1983/09/01 | 1,410 | 1,410 | 1,400 | 1,400 | 37,000 |
| 1983/08/31 | 1,410 | 1,410 | 1,400 | 1,410 | 63,000 |
| 1983/08/30 | 1,400 | 1,410 | 1,400 | 1,410 | 12,000 |
| 1983/08/29 | 1,420 | 1,420 | 1,410 | 1,410 | 5,000 |
| 1983/08/27 | 1,400 | 1,420 | 1,400 | 1,420 | 29,000 |
| 1983/08/26 | 1,440 | 1,440 | 1,410 | 1,410 | 47,000 |
| 1983/08/25 | 1,480 | 1,490 | 1,450 | 1,490 | 115,000 |
| 1983/08/24 | 1,470 | 1,500 | 1,460 | 1,500 | 71,000 |
| 1983/08/23 | 1,500 | 1,500 | 1,450 | 1,450 | 64,000 |
| 1983/08/22 | 1,550 | 1,550 | 1,520 | 1,520 | 22,000 |
| 1983/08/20 | 1,540 | 1,560 | 1,510 | 1,510 | 92,000 |
| 1983/08/19 | 1,570 | 1,570 | 1,480 | 1,550 | 211,000 |
| 1983/08/18 | 1,580 | 1,620 | 1,550 | 1,580 | 251,000 |
| 1983/08/17 | 1,470 | 1,520 | 1,450 | 1,500 | 158,000 |
| 1983/08/16 | 1,440 | 1,490 | 1,430 | 1,480 | 267,000 |
| 1983/08/15 | 1,340 | 1,380 | 1,320 | 1,380 | 167,000 |
| 1983/08/12 | 1,260 | 1,350 | 1,260 | 1,280 | 170,000 |
| 1983/08/11 | 1,210 | 1,250 | 1,210 | 1,240 | 251,000 |
| 1983/08/10 | 1,200 | 1,200 | 1,180 | 1,200 | 114,000 |
| 1983/08/09 | 1,120 | 1,230 | 1,120 | 1,200 | 127,000 |
| 1983/08/08 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 |
| 1983/08/06 | 1,100 | 1,100 | 1,080 | 1,080 | 20,000 |
| 1983/08/05 | 1,070 | 1,100 | 1,070 | 1,080 | 37,000 |
| 1983/08/04 | 1,090 | 1,090 | 1,070 | 1,090 | 50,000 |
| 1983/08/03 | 1,100 | 1,100 | 1,060 | 1,090 | 9,000 |
| 1983/08/02 | 1,090 | 1,100 | 1,070 | 1,100 | 15,000 |
| 1983/08/01 | 1,090 | 1,100 | 1,060 | 1,100 | 58,000 |
| 1983/07/30 | 1,100 | 1,100 | 1,100 | 1,100 | 42,000 |
| 1983/07/29 | 1,150 | 1,150 | 1,150 | 1,150 | 18,000 |
| 1983/07/28 | 1,210 | 1,210 | 1,150 | 1,200 | 48,000 |
| 1983/07/27 | 1,240 | 1,240 | 1,190 | 1,190 | 126,000 |
| 1983/07/26 | 1,170 | 1,200 | 1,150 | 1,200 | 85,000 |
| 1983/07/25 | 1,180 | 1,230 | 1,180 | 1,200 | 181,000 |
| 1983/07/23 | 1,160 | 1,200 | 1,150 | 1,180 | 118,000 |
| 1983/07/22 | 1,100 | 1,230 | 1,090 | 1,200 | 256,000 |
| 1983/07/21 | 1,020 | 1,060 | 1,020 | 1,060 | 38,000 |
| 1983/07/20 | 1,020 | 1,020 | 1,000 | 1,020 | 11,000 |
| 1983/07/19 | 1,020 | 1,030 | 1,010 | 1,020 | 27,000 |
| 1983/07/18 | 1,030 | 1,030 | 1,020 | 1,020 | 19,000 |
| 1983/07/15 | 1,010 | 1,020 | 1,010 | 1,020 | 31,000 |
| 1983/07/14 | 1,000 | 1,010 | 1,000 | 1,000 | 37,000 |
| 1983/07/13 | 1,020 | 1,030 | 1,010 | 1,020 | 39,000 |
| 1983/07/12 | 1,020 | 1,020 | 1,020 | 1,020 | 5,000 |
| 1983/07/11 | 1,030 | 1,030 | 1,020 | 1,030 | 15,000 |
| 1983/07/09 | 1,030 | 1,030 | 1,020 | 1,030 | 17,000 |
| 1983/07/08 | 1,040 | 1,040 | 1,030 | 1,030 | 7,000 |
| 1983/07/07 | 1,020 | 1,030 | 1,020 | 1,020 | 15,000 |
| 1983/07/06 | 1,030 | 1,040 | 1,030 | 1,030 | 20,000 |
| 1983/07/05 | 1,060 | 1,060 | 1,030 | 1,040 | 19,000 |
| 1983/07/02 | 1,040 | 1,060 | 1,040 | 1,060 | 40,000 |
| 1983/07/01 | 1,010 | 1,040 | 1,000 | 1,020 | 35,000 |
| 1983/06/30 | 1,040 | 1,040 | 1,000 | 1,000 | 20,000 |
| 1983/06/29 | 1,040 | 1,050 | 1,000 | 1,050 | 27,000 |
| 1983/06/28 | 1,040 | 1,040 | 1,000 | 1,040 | 21,000 |
| 1983/06/27 | 1,040 | 1,050 | 1,040 | 1,040 | 15,000 |
| 1983/06/25 | 1,040 | 1,050 | 1,040 | 1,040 | 21,000 |
| 1983/06/24 | 1,040 | 1,050 | 1,040 | 1,050 | 22,000 |
| 1983/06/23 | 1,020 | 1,050 | 1,000 | 1,040 | 48,000 |
| 1983/06/22 | 1,050 | 1,050 | 1,000 | 1,000 | 117,000 |
| 1983/06/21 | 1,020 | 1,100 | 1,020 | 1,100 | 213,000 |
| 1983/06/20 | 1,000 | 1,010 | 1,000 | 1,010 | 22,000 |
| 1983/06/17 | 1,000 | 1,020 | 1,000 | 1,000 | 39,000 |
| 1983/06/16 | 990 | 990 | 990 | 990 | 31,000 |
| 1983/06/15 | 1,000 | 1,000 | 980 | 981 | 29,000 |
| 1983/06/14 | 960 | 963 | 960 | 963 | 9,000 |
| 1983/06/13 | 951 | 956 | 951 | 955 | 13,000 |
| 1983/06/11 | 942 | 942 | 942 | 942 | 20,000 |
| 1983/06/10 | 934 | 935 | 930 | 935 | 74,000 |
| 1983/06/09 | 920 | 924 | 920 | 924 | 9,000 |
| 1983/06/08 | 931 | 931 | 930 | 930 | 63,000 |
| 1983/06/07 | 945 | 945 | 930 | 930 | 15,000 |
| 1983/06/06 | 950 | 951 | 931 | 931 | 66,000 |
| 1983/06/04 | 974 | 974 | 949 | 950 | 67,000 |
| 1983/06/03 | 975 | 976 | 965 | 965 | 16,000 |
| 1983/06/02 | 981 | 981 | 970 | 975 | 9,000 |
| 1983/06/01 | 1,000 | 1,000 | 980 | 980 | 21,000 |
| 1983/05/31 | 990 | 995 | 979 | 995 | 77,000 |
| 1983/05/30 | 1,000 | 1,000 | 1,000 | 1,000 | 12,000 |
| 1983/05/28 | 1,000 | 1,000 | 979 | 979 | 16,000 |
| 1983/05/27 | 1,030 | 1,030 | 1,010 | 1,010 | 43,000 |
| 1983/05/26 | 1,030 | 1,030 | 1,000 | 1,030 | 116,000 |
| 1983/05/25 | 1,040 | 1,050 | 1,030 | 1,030 | 47,000 |
| 1983/05/24 | 1,050 | 1,070 | 1,030 | 1,060 | 87,000 |
| 1983/05/23 | 1,050 | 1,070 | 1,030 | 1,050 | 134,000 |
| 1983/05/20 | 1,030 | 1,100 | 1,020 | 1,080 | 294,000 |
| 1983/05/19 | 990 | 1,010 | 980 | 1,000 | 100,000 |
| 1983/05/18 | 940 | 970 | 940 | 970 | 69,000 |
| 1983/05/17 | 921 | 921 | 920 | 921 | 21,000 |
| 1983/05/16 | 950 | 950 | 945 | 950 | 15,000 |
| 1983/05/14 | 940 | 950 | 940 | 950 | 58,000 |
| 1983/05/13 | 950 | 952 | 948 | 949 | 58,000 |
| 1983/05/12 | 980 | 980 | 950 | 950 | 45,000 |
| 1983/05/11 | 975 | 986 | 975 | 980 | 57,000 |
| 1983/05/10 | 1,020 | 1,030 | 990 | 1,030 | 128,000 |
| 1983/05/09 | 1,030 | 1,040 | 1,000 | 1,040 | 57,000 |
| 1983/05/07 | 1,050 | 1,060 | 1,000 | 1,030 | 243,000 |
| 1983/05/06 | 1,050 | 1,050 | 1,040 | 1,050 | 256,000 |
| 1983/05/04 | 920 | 950 | 920 | 950 | 122,000 |
| 1983/05/02 | 940 | 949 | 940 | 940 | 48,000 |
| 1983/04/30 | 950 | 950 | 940 | 940 | 26,000 |
| 1983/04/28 | 930 | 940 | 930 | 940 | 70,000 |
| 1983/04/27 | 901 | 912 | 900 | 912 | 13,000 |
| 1983/04/26 | 900 | 900 | 891 | 891 | 12,000 |
| 1983/04/25 | 900 | 900 | 890 | 900 | 18,000 |
| 1983/04/22 | 939 | 939 | 929 | 930 | 34,000 |
| 1983/04/21 | 944 | 944 | 939 | 939 | 34,000 |
| 1983/04/20 | 935 | 947 | 935 | 936 | 117,000 |
| 1983/04/19 | 895 | 930 | 890 | 930 | 134,000 |
| 1983/04/18 | 890 | 890 | 890 | 890 | 111,000 |
| 1983/04/15 | 835 | 842 | 835 | 840 | 59,000 |
| 1983/04/14 | 835 | 835 | 835 | 835 | 19,000 |
| 1983/04/13 | 840 | 840 | 835 | 835 | 37,000 |
| 1983/04/12 | 835 | 840 | 835 | 835 | 168,000 |
| 1983/04/11 | 835 | 835 | 830 | 830 | 13,000 |
| 1983/04/09 | 835 | 835 | 835 | 835 | 2,000 |
| 1983/04/08 | 835 | 835 | 835 | 835 | 9,000 |
| 1983/04/07 | 835 | 835 | 835 | 835 | 11,000 |
| 1983/04/05 | 830 | 835 | 830 | 835 | 3,000 |
| 1983/04/04 | 830 | 830 | 830 | 830 | 1,000 |
| 1983/04/02 | 839 | 840 | 839 | 840 | 2,000 |
| 1983/04/01 | 840 | 840 | 840 | 840 | 6,000 |
| 1983/03/31 | 840 | 849 | 830 | 849 | 11,000 |
| 1983/03/30 | 849 | 849 | 848 | 849 | 9,000 |
| 1983/03/29 | 850 | 851 | 850 | 851 | 31,000 |
| 1983/03/26 | 880 | 883 | 875 | 880 | 53,000 |
| 1983/03/25 | 856 | 885 | 856 | 885 | 177,000 |
| 1983/03/24 | 850 | 861 | 845 | 850 | 23,000 |
| 1983/03/23 | 840 | 850 | 840 | 850 | 23,000 |
| 1983/03/22 | 840 | 840 | 840 | 840 | 43,000 |
| 1983/03/18 | 840 | 840 | 840 | 840 | 1,000 |
| 1983/03/17 | 830 | 830 | 830 | 830 | 2,000 |
| 1983/03/16 | 825 | 825 | 825 | 825 | 12,000 |
| 1983/03/15 | 825 | 825 | 820 | 820 | 10,000 |
| 1983/03/14 | 825 | 825 | 825 | 825 | 2,000 |
| 1983/03/12 | 822 | 830 | 822 | 825 | 26,000 |
| 1983/03/11 | 822 | 822 | 815 | 822 | 8,000 |
| 1983/03/10 | 825 | 825 | 825 | 825 | 1,000 |
| 1983/03/09 | 825 | 825 | 825 | 825 | 7,000 |
| 1983/03/08 | 810 | 815 | 810 | 815 | 12,000 |
| 1983/03/07 | 803 | 804 | 803 | 804 | 17,000 |
| 1983/03/05 | 802 | 802 | 802 | 802 | 4,000 |
| 1983/03/04 | 802 | 803 | 802 | 802 | 33,000 |
| 1983/03/03 | 802 | 804 | 802 | 802 | 22,000 |
| 1983/03/02 | 801 | 802 | 801 | 802 | 7,000 |
| 1983/02/28 | 801 | 802 | 801 | 802 | 5,000 |
| 1983/02/26 | 800 | 800 | 800 | 800 | 1,000 |
| 1983/02/25 | 800 | 800 | 800 | 800 | 1,000 |
| 1983/02/24 | 770 | 770 | 770 | 770 | 2,000 |
| 1983/02/23 | 769 | 769 | 769 | 769 | 44,000 |
| 1983/02/21 | 809 | 809 | 809 | 809 | 6,000 |
| 1983/02/18 | 835 | 835 | 820 | 820 | 42,000 |
| 1983/02/17 | 840 | 840 | 835 | 835 | 25,000 |
| 1983/02/16 | 850 | 850 | 840 | 840 | 44,000 |
| 1983/02/15 | 851 | 851 | 850 | 850 | 37,000 |
| 1983/02/14 | 851 | 851 | 851 | 851 | 1,000 |
| 1983/02/12 | 850 | 850 | 850 | 850 | 4,000 |
| 1983/02/10 | 850 | 850 | 850 | 850 | 4,000 |
| 1983/02/09 | 850 | 850 | 850 | 850 | 6,000 |
| 1983/02/08 | 850 | 850 | 850 | 850 | 4,000 |
| 1983/02/07 | 851 | 851 | 850 | 850 | 6,000 |
| 1983/02/05 | 850 | 850 | 850 | 850 | 4,000 |
| 1983/02/04 | 850 | 850 | 850 | 850 | 10,000 |
| 1983/02/03 | 850 | 850 | 850 | 850 | 5,000 |
| 1983/02/02 | 845 | 845 | 845 | 845 | 2,000 |
| 1983/02/01 | 840 | 845 | 840 | 845 | 5,000 |
| 1983/01/31 | 840 | 840 | 840 | 840 | 3,000 |
| 1983/01/28 | 869 | 869 | 869 | 869 | 3,000 |
| 1983/01/26 | 868 | 870 | 868 | 870 | 21,000 |
| 1983/01/24 | 871 | 871 | 871 | 871 | 5,000 |
| 1983/01/22 | 869 | 869 | 869 | 869 | 6,000 |
| 1983/01/21 | 871 | 871 | 871 | 871 | 8,000 |
| 1983/01/20 | 871 | 871 | 866 | 871 | 30,000 |
| 1983/01/19 | 871 | 871 | 871 | 871 | 8,000 |
| 1983/01/18 | 871 | 871 | 871 | 871 | 38,000 |
| 1983/01/17 | 871 | 871 | 871 | 871 | 3,000 |
| 1983/01/14 | 865 | 870 | 865 | 870 | 40,000 |
| 1983/01/12 | 866 | 866 | 866 | 866 | 10,000 |
| 1983/01/11 | 870 | 870 | 866 | 866 | 34,000 |
| 1983/01/10 | 870 | 870 | 870 | 870 | 6,000 |
| 1983/01/08 | 870 | 870 | 870 | 870 | 17,000 |
| 1983/01/07 | 868 | 868 | 868 | 868 | 17,000 |
| 1983/01/06 | 865 | 865 | 864 | 865 | 18,000 |
| 1983/01/05 | 860 | 860 | 860 | 860 | 7,000 |