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 |
|---|---|---|---|---|---|
| 1991/12/30 | 720 | 725 | 720 | 721 | 13,000 |
| 1991/12/27 | 723 | 723 | 720 | 720 | 23,000 |
| 1991/12/26 | 722 | 723 | 722 | 723 | 13,000 |
| 1991/12/25 | 740 | 740 | 721 | 721 | 30,000 |
| 1991/12/24 | 770 | 770 | 742 | 742 | 7,000 |
| 1991/12/20 | 760 | 760 | 754 | 754 | 16,000 |
| 1991/12/19 | 775 | 780 | 740 | 740 | 33,000 |
| 1991/12/18 | 797 | 797 | 781 | 781 | 12,000 |
| 1991/12/17 | 800 | 800 | 795 | 798 | 19,000 |
| 1991/12/16 | 805 | 805 | 798 | 798 | 37,000 |
| 1991/12/13 | 780 | 800 | 780 | 795 | 31,000 |
| 1991/12/12 | 780 | 780 | 780 | 780 | 30,000 |
| 1991/12/11 | 775 | 780 | 775 | 780 | 11,000 |
| 1991/12/10 | 780 | 781 | 780 | 780 | 24,000 |
| 1991/12/09 | 781 | 786 | 780 | 780 | 11,000 |
| 1991/12/06 | 790 | 790 | 780 | 780 | 87,000 |
| 1991/12/05 | 790 | 800 | 780 | 780 | 43,000 |
| 1991/12/04 | 787 | 800 | 786 | 800 | 43,000 |
| 1991/12/03 | 810 | 810 | 785 | 785 | 26,000 |
| 1991/12/02 | 805 | 814 | 800 | 814 | 5,000 |
| 1991/11/29 | 812 | 812 | 795 | 800 | 18,000 |
| 1991/11/28 | 820 | 820 | 812 | 812 | 16,000 |
| 1991/11/27 | 804 | 820 | 804 | 820 | 11,000 |
| 1991/11/26 | 820 | 820 | 790 | 790 | 46,000 |
| 1991/11/25 | 830 | 830 | 820 | 820 | 11,000 |
| 1991/11/22 | 831 | 831 | 815 | 820 | 43,000 |
| 1991/11/21 | 831 | 833 | 830 | 831 | 50,000 |
| 1991/11/20 | 831 | 831 | 830 | 831 | 24,000 |
| 1991/11/19 | 836 | 849 | 810 | 815 | 254,000 |
| 1991/11/18 | 850 | 850 | 821 | 821 | 62,000 |
| 1991/11/15 | 930 | 932 | 900 | 900 | 33,000 |
| 1991/11/14 | 939 | 939 | 929 | 929 | 21,000 |
| 1991/11/13 | 939 | 939 | 921 | 921 | 8,000 |
| 1991/11/12 | 921 | 939 | 921 | 939 | 14,000 |
| 1991/11/11 | 941 | 941 | 930 | 931 | 14,000 |
| 1991/11/08 | 950 | 950 | 931 | 931 | 10,000 |
| 1991/11/07 | 966 | 968 | 966 | 968 | 200,000 |
| 1991/11/06 | 960 | 960 | 950 | 950 | 4,000 |
| 1991/11/05 | 970 | 970 | 970 | 970 | 2,000 |
| 1991/11/01 | 970 | 990 | 960 | 960 | 39,000 |
| 1991/10/31 | 940 | 965 | 940 | 960 | 51,000 |
| 1991/10/30 | 951 | 951 | 940 | 940 | 9,000 |
| 1991/10/29 | 950 | 950 | 950 | 950 | 5,000 |
| 1991/10/28 | 932 | 950 | 931 | 935 | 40,000 |
| 1991/10/25 | 935 | 940 | 930 | 930 | 76,000 |
| 1991/10/24 | 936 | 940 | 923 | 930 | 117,000 |
| 1991/10/23 | 942 | 960 | 937 | 937 | 21,000 |
| 1991/10/22 | 970 | 970 | 942 | 942 | 11,000 |
| 1991/10/21 | 970 | 980 | 960 | 960 | 15,000 |
| 1991/10/18 | 938 | 966 | 936 | 960 | 6,000 |
| 1991/10/17 | 940 | 940 | 935 | 936 | 6,000 |
| 1991/10/15 | 985 | 985 | 970 | 970 | 19,000 |
| 1991/10/11 | 970 | 970 | 960 | 960 | 19,000 |
| 1991/10/09 | 955 | 973 | 950 | 970 | 33,000 |
| 1991/10/08 | 985 | 985 | 985 | 985 | 11,000 |
| 1991/10/07 | 980 | 995 | 970 | 995 | 18,000 |
| 1991/10/04 | 985 | 985 | 977 | 985 | 24,000 |
| 1991/10/03 | 976 | 982 | 976 | 982 | 21,000 |
| 1991/10/02 | 1,000 | 1,000 | 976 | 976 | 14,000 |
| 1991/10/01 | 1,000 | 1,000 | 990 | 990 | 19,000 |
| 1991/09/30 | 1,000 | 1,010 | 999 | 1,000 | 17,000 |
| 1991/09/27 | 990 | 1,000 | 988 | 1,000 | 35,000 |
| 1991/09/26 | 970 | 990 | 962 | 990 | 15,000 |
| 1991/09/25 | 950 | 960 | 950 | 960 | 15,000 |
| 1991/09/24 | 960 | 960 | 946 | 955 | 50,000 |
| 1991/09/20 | 959 | 960 | 948 | 948 | 16,000 |
| 1991/09/19 | 970 | 970 | 960 | 960 | 61,000 |
| 1991/09/18 | 970 | 970 | 969 | 970 | 5,000 |
| 1991/09/17 | 990 | 990 | 970 | 970 | 48,000 |
| 1991/09/13 | 940 | 950 | 940 | 950 | 10,000 |
| 1991/09/12 | 940 | 950 | 940 | 950 | 14,000 |
| 1991/09/11 | 950 | 950 | 945 | 945 | 23,000 |
| 1991/09/10 | 956 | 960 | 950 | 950 | 11,000 |
| 1991/09/09 | 960 | 960 | 951 | 955 | 23,000 |
| 1991/09/06 | 966 | 966 | 950 | 960 | 29,000 |
| 1991/09/05 | 970 | 970 | 969 | 969 | 7,000 |
| 1991/09/04 | 960 | 970 | 960 | 970 | 9,000 |
| 1991/09/03 | 970 | 970 | 960 | 970 | 21,000 |
| 1991/09/02 | 971 | 971 | 970 | 970 | 9,000 |
| 1991/08/30 | 961 | 961 | 961 | 961 | 1,000 |
| 1991/08/29 | 970 | 970 | 950 | 951 | 4,000 |
| 1991/08/28 | 990 | 990 | 990 | 990 | 2,000 |
| 1991/08/27 | 985 | 1,000 | 980 | 1,000 | 8,000 |
| 1991/08/26 | 995 | 1,000 | 990 | 990 | 20,000 |
| 1991/08/23 | 995 | 995 | 990 | 990 | 33,000 |
| 1991/08/22 | 1,000 | 1,010 | 985 | 985 | 39,000 |
| 1991/08/21 | 950 | 980 | 944 | 980 | 45,000 |
| 1991/08/20 | 950 | 950 | 930 | 940 | 27,000 |
| 1991/08/19 | 990 | 990 | 971 | 976 | 47,000 |
| 1991/08/16 | 1,000 | 1,000 | 990 | 990 | 26,000 |
| 1991/08/15 | 1,020 | 1,020 | 1,000 | 1,000 | 19,000 |
| 1991/08/12 | 1,010 | 1,010 | 1,000 | 1,000 | 4,000 |
| 1991/08/09 | 1,040 | 1,040 | 1,010 | 1,010 | 38,000 |
| 1991/08/08 | 1,040 | 1,050 | 1,000 | 1,040 | 36,000 |
| 1991/08/07 | 1,080 | 1,080 | 1,040 | 1,040 | 23,000 |
| 1991/08/06 | 1,090 | 1,100 | 1,080 | 1,080 | 8,000 |
| 1991/08/05 | 1,110 | 1,110 | 1,090 | 1,090 | 8,000 |
| 1991/08/02 | 1,090 | 1,120 | 1,090 | 1,100 | 21,000 |
| 1991/08/01 | 1,130 | 1,130 | 1,090 | 1,090 | 26,000 |
| 1991/07/31 | 1,090 | 1,110 | 1,090 | 1,100 | 18,000 |
| 1991/07/30 | 1,090 | 1,090 | 1,080 | 1,080 | 15,000 |
| 1991/07/29 | 1,090 | 1,090 | 1,080 | 1,090 | 23,000 |
| 1991/07/26 | 1,090 | 1,090 | 1,090 | 1,090 | 24,000 |
| 1991/07/25 | 1,100 | 1,100 | 1,090 | 1,100 | 24,000 |
| 1991/07/24 | 1,100 | 1,100 | 1,090 | 1,090 | 4,000 |
| 1991/07/23 | 1,080 | 1,110 | 1,080 | 1,090 | 14,000 |
| 1991/07/19 | 1,120 | 1,120 | 1,100 | 1,110 | 10,000 |
| 1991/07/18 | 1,130 | 1,130 | 1,100 | 1,100 | 25,000 |
| 1991/07/17 | 1,140 | 1,140 | 1,110 | 1,140 | 16,000 |
| 1991/07/16 | 1,150 | 1,150 | 1,140 | 1,140 | 14,000 |
| 1991/07/15 | 1,150 | 1,150 | 1,140 | 1,140 | 29,000 |
| 1991/07/12 | 1,100 | 1,140 | 1,100 | 1,130 | 32,000 |
| 1991/07/11 | 1,150 | 1,150 | 1,120 | 1,120 | 17,000 |
| 1991/07/10 | 1,110 | 1,150 | 1,100 | 1,150 | 40,000 |
| 1991/07/09 | 1,030 | 1,070 | 1,030 | 1,070 | 40,000 |
| 1991/07/08 | 1,130 | 1,130 | 998 | 1,010 | 64,000 |
| 1991/07/05 | 1,180 | 1,180 | 1,120 | 1,150 | 48,000 |
| 1991/07/04 | 1,160 | 1,200 | 1,120 | 1,200 | 45,000 |
| 1991/07/03 | 1,200 | 1,200 | 1,180 | 1,180 | 78,000 |
| 1991/07/02 | 1,250 | 1,260 | 1,200 | 1,200 | 60,000 |
| 1991/07/01 | 1,250 | 1,250 | 1,240 | 1,240 | 34,000 |
| 1991/06/28 | 1,230 | 1,240 | 1,210 | 1,230 | 69,000 |
| 1991/06/27 | 1,200 | 1,200 | 1,190 | 1,190 | 46,000 |
| 1991/06/26 | 1,220 | 1,230 | 1,200 | 1,200 | 65,000 |
| 1991/06/25 | 1,250 | 1,250 | 1,200 | 1,220 | 14,000 |
| 1991/06/24 | 1,260 | 1,270 | 1,230 | 1,250 | 32,000 |
| 1991/06/21 | 1,240 | 1,260 | 1,210 | 1,260 | 59,000 |
| 1991/06/20 | 1,210 | 1,210 | 1,200 | 1,200 | 64,000 |
| 1991/06/19 | 1,210 | 1,250 | 1,210 | 1,210 | 27,000 |
| 1991/06/18 | 1,230 | 1,250 | 1,220 | 1,230 | 29,000 |
| 1991/06/17 | 1,250 | 1,270 | 1,210 | 1,210 | 94,000 |
| 1991/06/14 | 1,260 | 1,270 | 1,250 | 1,250 | 73,000 |
| 1991/06/13 | 1,240 | 1,260 | 1,230 | 1,260 | 50,000 |
| 1991/06/12 | 1,250 | 1,270 | 1,250 | 1,250 | 47,000 |
| 1991/06/11 | 1,230 | 1,250 | 1,230 | 1,230 | 27,000 |
| 1991/06/10 | 1,250 | 1,260 | 1,250 | 1,250 | 32,000 |
| 1991/06/07 | 1,260 | 1,270 | 1,250 | 1,250 | 73,000 |
| 1991/06/06 | 1,240 | 1,250 | 1,220 | 1,250 | 9,000 |
| 1991/06/05 | 1,270 | 1,270 | 1,240 | 1,250 | 11,000 |
| 1991/06/04 | 1,280 | 1,280 | 1,240 | 1,270 | 58,000 |
| 1991/06/03 | 1,230 | 1,270 | 1,220 | 1,270 | 139,000 |
| 1991/05/31 | 1,210 | 1,250 | 1,200 | 1,200 | 49,000 |
| 1991/05/30 | 1,180 | 1,210 | 1,180 | 1,200 | 28,000 |
| 1991/05/29 | 1,170 | 1,200 | 1,160 | 1,170 | 19,000 |
| 1991/05/28 | 1,170 | 1,170 | 1,160 | 1,160 | 13,000 |
| 1991/05/27 | 1,200 | 1,200 | 1,180 | 1,180 | 51,000 |
| 1991/05/24 | 1,240 | 1,250 | 1,200 | 1,200 | 15,000 |
| 1991/05/23 | 1,230 | 1,230 | 1,210 | 1,230 | 15,000 |
| 1991/05/22 | 1,220 | 1,250 | 1,220 | 1,230 | 25,000 |
| 1991/05/21 | 1,260 | 1,260 | 1,230 | 1,230 | 2,000 |
| 1991/05/20 | 1,260 | 1,270 | 1,220 | 1,270 | 74,000 |
| 1991/05/17 | 1,200 | 1,270 | 1,190 | 1,270 | 142,000 |
| 1991/05/16 | 1,210 | 1,210 | 1,200 | 1,200 | 19,000 |
| 1991/05/15 | 1,270 | 1,270 | 1,230 | 1,250 | 19,000 |
| 1991/05/14 | 1,250 | 1,280 | 1,230 | 1,230 | 31,000 |
| 1991/05/13 | 1,260 | 1,260 | 1,260 | 1,260 | 20,000 |
| 1991/05/10 | 1,300 | 1,300 | 1,280 | 1,280 | 126,000 |
| 1991/05/09 | 1,290 | 1,290 | 1,270 | 1,280 | 39,000 |
| 1991/05/08 | 1,280 | 1,300 | 1,270 | 1,270 | 70,000 |
| 1991/05/07 | 1,320 | 1,320 | 1,280 | 1,280 | 90,000 |
| 1991/05/02 | 1,260 | 1,310 | 1,260 | 1,300 | 151,000 |
| 1991/05/01 | 1,240 | 1,260 | 1,230 | 1,260 | 47,000 |
| 1991/04/30 | 1,260 | 1,260 | 1,220 | 1,220 | 42,000 |
| 1991/04/26 | 1,240 | 1,260 | 1,240 | 1,250 | 19,000 |
| 1991/04/25 | 1,260 | 1,260 | 1,230 | 1,230 | 83,000 |
| 1991/04/24 | 1,230 | 1,250 | 1,220 | 1,230 | 92,000 |
| 1991/04/23 | 1,250 | 1,250 | 1,230 | 1,230 | 118,000 |
| 1991/04/22 | 1,290 | 1,290 | 1,260 | 1,260 | 82,000 |
| 1991/04/19 | 1,300 | 1,300 | 1,260 | 1,270 | 141,000 |
| 1991/04/18 | 1,320 | 1,320 | 1,300 | 1,300 | 118,000 |
| 1991/04/17 | 1,350 | 1,350 | 1,290 | 1,300 | 265,000 |
| 1991/04/16 | 1,340 | 1,360 | 1,320 | 1,320 | 206,000 |
| 1991/04/15 | 1,300 | 1,330 | 1,290 | 1,330 | 192,000 |
| 1991/04/12 | 1,270 | 1,290 | 1,250 | 1,290 | 89,000 |
| 1991/04/11 | 1,240 | 1,250 | 1,220 | 1,230 | 69,000 |
| 1991/04/10 | 1,240 | 1,250 | 1,220 | 1,220 | 39,000 |
| 1991/04/09 | 1,270 | 1,270 | 1,250 | 1,250 | 31,000 |
| 1991/04/08 | 1,310 | 1,310 | 1,250 | 1,270 | 84,000 |
| 1991/04/05 | 1,260 | 1,300 | 1,260 | 1,300 | 221,000 |
| 1991/04/04 | 1,240 | 1,250 | 1,230 | 1,240 | 43,000 |
| 1991/04/03 | 1,240 | 1,250 | 1,240 | 1,250 | 106,000 |
| 1991/04/02 | 1,250 | 1,250 | 1,200 | 1,220 | 25,000 |
| 1991/04/01 | 1,260 | 1,270 | 1,250 | 1,260 | 85,000 |
| 1991/03/29 | 1,240 | 1,250 | 1,230 | 1,250 | 37,000 |
| 1991/03/28 | 1,190 | 1,250 | 1,190 | 1,220 | 25,000 |
| 1991/03/27 | 1,280 | 1,280 | 1,200 | 1,200 | 53,000 |
| 1991/03/26 | 1,250 | 1,260 | 1,250 | 1,260 | 79,000 |
| 1991/03/25 | 1,250 | 1,270 | 1,180 | 1,180 | 641,000 |
| 1991/03/22 | 1,210 | 1,250 | 1,180 | 1,230 | 76,000 |
| 1991/03/20 | 1,200 | 1,230 | 1,180 | 1,230 | 41,000 |
| 1991/03/19 | 1,240 | 1,260 | 1,200 | 1,250 | 184,000 |
| 1991/03/18 | 1,270 | 1,270 | 1,240 | 1,260 | 148,000 |
| 1991/03/15 | 1,230 | 1,270 | 1,230 | 1,260 | 281,000 |
| 1991/03/14 | 1,150 | 1,210 | 1,150 | 1,210 | 182,000 |
| 1991/03/13 | 1,140 | 1,150 | 1,110 | 1,150 | 86,000 |
| 1991/03/12 | 1,110 | 1,160 | 1,110 | 1,140 | 138,000 |
| 1991/03/11 | 1,060 | 1,120 | 1,060 | 1,120 | 224,000 |
| 1991/03/08 | 1,040 | 1,080 | 1,040 | 1,080 | 60,000 |
| 1991/03/07 | 1,080 | 1,080 | 1,060 | 1,060 | 98,000 |
| 1991/03/06 | 1,020 | 1,060 | 1,020 | 1,060 | 125,000 |
| 1991/03/05 | 990 | 1,000 | 985 | 1,000 | 24,000 |
| 1991/03/04 | 990 | 990 | 980 | 990 | 40,000 |
| 1991/03/01 | 1,010 | 1,010 | 970 | 980 | 48,000 |
| 1991/02/28 | 1,010 | 1,010 | 992 | 1,010 | 16,000 |
| 1991/02/27 | 1,010 | 1,020 | 995 | 995 | 15,000 |
| 1991/02/26 | 1,040 | 1,040 | 991 | 991 | 32,000 |
| 1991/02/25 | 1,010 | 1,020 | 990 | 1,020 | 41,000 |
| 1991/02/22 | 980 | 1,000 | 980 | 990 | 36,000 |
| 1991/02/21 | 1,030 | 1,030 | 990 | 1,020 | 79,000 |
| 1991/02/20 | 1,000 | 1,050 | 1,000 | 1,020 | 59,000 |
| 1991/02/19 | 1,050 | 1,050 | 1,000 | 1,000 | 84,000 |
| 1991/02/18 | 995 | 1,050 | 995 | 1,050 | 385,000 |
| 1991/02/15 | 970 | 970 | 955 | 965 | 29,000 |
| 1991/02/14 | 966 | 971 | 960 | 965 | 30,000 |
| 1991/02/13 | 936 | 956 | 936 | 956 | 22,000 |
| 1991/02/12 | 905 | 935 | 905 | 935 | 68,000 |
| 1991/02/08 | 885 | 895 | 880 | 895 | 62,000 |
| 1991/02/07 | 875 | 884 | 875 | 875 | 22,000 |
| 1991/02/06 | 875 | 884 | 871 | 871 | 53,000 |
| 1991/02/05 | 855 | 870 | 855 | 870 | 68,000 |
| 1991/02/04 | 845 | 845 | 835 | 845 | 39,000 |
| 1991/02/01 | 849 | 849 | 835 | 835 | 21,000 |
| 1991/01/31 | 850 | 850 | 840 | 840 | 82,000 |
| 1991/01/30 | 835 | 841 | 830 | 840 | 72,000 |
| 1991/01/29 | 839 | 839 | 834 | 835 | 14,000 |
| 1991/01/28 | 849 | 849 | 833 | 835 | 19,000 |
| 1991/01/25 | 849 | 849 | 840 | 841 | 24,000 |
| 1991/01/24 | 845 | 845 | 840 | 840 | 10,000 |
| 1991/01/23 | 850 | 859 | 840 | 841 | 23,000 |
| 1991/01/22 | 870 | 870 | 865 | 870 | 15,000 |
| 1991/01/21 | 885 | 889 | 870 | 871 | 14,000 |
| 1991/01/18 | 892 | 892 | 890 | 890 | 38,000 |
| 1991/01/17 | 870 | 870 | 860 | 862 | 11,000 |
| 1991/01/16 | 880 | 880 | 865 | 880 | 18,000 |
| 1991/01/14 | 871 | 871 | 863 | 870 | 19,000 |
| 1991/01/11 | 872 | 885 | 861 | 861 | 36,000 |
| 1991/01/10 | 890 | 890 | 874 | 874 | 9,000 |
| 1991/01/09 | 882 | 900 | 882 | 900 | 28,000 |
| 1991/01/08 | 900 | 900 | 881 | 881 | 7,000 |
| 1991/01/07 | 923 | 923 | 919 | 920 | 13,000 |
| 1991/01/04 | 921 | 921 | 921 | 921 | 4,000 |