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 |
|---|---|---|---|---|---|
| 1995/12/29 | 1,290 | 1,300 | 1,280 | 1,290 | 28,000 |
| 1995/12/28 | 1,350 | 1,350 | 1,300 | 1,300 | 67,000 |
| 1995/12/27 | 1,350 | 1,360 | 1,330 | 1,340 | 229,000 |
| 1995/12/26 | 1,280 | 1,350 | 1,270 | 1,330 | 1,017,000 |
| 1995/12/25 | 1,310 | 1,310 | 1,270 | 1,290 | 908,000 |
| 1995/12/22 | 1,310 | 1,310 | 1,280 | 1,300 | 114,000 |
| 1995/12/21 | 1,330 | 1,330 | 1,290 | 1,300 | 202,000 |
| 1995/12/20 | 1,280 | 1,320 | 1,280 | 1,320 | 291,000 |
| 1995/12/19 | 1,260 | 1,280 | 1,240 | 1,270 | 377,000 |
| 1995/12/18 | 1,300 | 1,330 | 1,280 | 1,280 | 311,000 |
| 1995/12/15 | 1,360 | 1,360 | 1,300 | 1,320 | 290,000 |
| 1995/12/14 | 1,360 | 1,360 | 1,300 | 1,320 | 636,000 |
| 1995/12/13 | 1,400 | 1,420 | 1,370 | 1,370 | 257,000 |
| 1995/12/12 | 1,440 | 1,440 | 1,390 | 1,390 | 167,000 |
| 1995/12/11 | 1,480 | 1,480 | 1,430 | 1,430 | 399,000 |
| 1995/12/08 | 1,400 | 1,480 | 1,380 | 1,450 | 452,000 |
| 1995/12/07 | 1,390 | 1,430 | 1,380 | 1,420 | 417,000 |
| 1995/12/06 | 1,390 | 1,400 | 1,350 | 1,380 | 622,000 |
| 1995/12/05 | 1,430 | 1,430 | 1,380 | 1,390 | 506,000 |
| 1995/12/04 | 1,440 | 1,470 | 1,410 | 1,440 | 338,000 |
| 1995/12/01 | 1,490 | 1,500 | 1,460 | 1,460 | 432,000 |
| 1995/11/30 | 1,480 | 1,500 | 1,470 | 1,490 | 464,000 |
| 1995/11/29 | 1,450 | 1,500 | 1,440 | 1,470 | 528,000 |
| 1995/11/28 | 1,450 | 1,460 | 1,430 | 1,450 | 438,000 |
| 1995/11/27 | 1,490 | 1,490 | 1,430 | 1,430 | 351,000 |
| 1995/11/24 | 1,490 | 1,500 | 1,450 | 1,450 | 402,000 |
| 1995/11/22 | 1,430 | 1,520 | 1,410 | 1,500 | 1,588,000 |
| 1995/11/21 | 1,510 | 1,530 | 1,430 | 1,460 | 1,283,000 |
| 1995/11/20 | 1,540 | 1,550 | 1,500 | 1,510 | 1,405,000 |
| 1995/11/17 | 1,550 | 1,610 | 1,540 | 1,550 | 3,886,000 |
| 1995/11/16 | 1,510 | 1,580 | 1,480 | 1,550 | 3,286,000 |
| 1995/11/15 | 1,560 | 1,590 | 1,510 | 1,530 | 6,655,000 |
| 1995/11/14 | 1,380 | 1,530 | 1,330 | 1,530 | 6,799,000 |
| 1995/11/13 | 1,400 | 1,410 | 1,350 | 1,360 | 1,298,000 |
| 1995/11/10 | 1,390 | 1,420 | 1,370 | 1,380 | 3,990,000 |
| 1995/11/09 | 1,280 | 1,370 | 1,280 | 1,340 | 1,981,000 |
| 1995/11/08 | 1,260 | 1,310 | 1,240 | 1,270 | 832,000 |
| 1995/11/07 | 1,270 | 1,270 | 1,220 | 1,260 | 667,000 |
| 1995/11/06 | 1,330 | 1,330 | 1,270 | 1,270 | 330,000 |
| 1995/11/02 | 1,320 | 1,320 | 1,290 | 1,320 | 528,000 |
| 1995/11/01 | 1,310 | 1,330 | 1,290 | 1,320 | 1,031,000 |
| 1995/10/31 | 1,340 | 1,340 | 1,260 | 1,290 | 1,023,000 |
| 1995/10/30 | 1,370 | 1,390 | 1,330 | 1,340 | 1,602,000 |
| 1995/10/27 | 1,310 | 1,370 | 1,310 | 1,350 | 2,284,000 |
| 1995/10/26 | 1,320 | 1,330 | 1,280 | 1,300 | 1,014,000 |
| 1995/10/25 | 1,320 | 1,340 | 1,310 | 1,310 | 2,285,000 |
| 1995/10/24 | 1,350 | 1,370 | 1,310 | 1,310 | 2,541,000 |
| 1995/10/23 | 1,350 | 1,410 | 1,330 | 1,370 | 7,255,000 |
| 1995/10/20 | 1,220 | 1,330 | 1,210 | 1,330 | 6,837,000 |
| 1995/10/19 | 1,260 | 1,310 | 1,240 | 1,300 | 5,089,000 |
| 1995/10/18 | 1,200 | 1,280 | 1,180 | 1,240 | 6,860,000 |
| 1995/10/17 | 1,160 | 1,210 | 1,120 | 1,200 | 4,761,000 |
| 1995/10/16 | 1,110 | 1,180 | 1,100 | 1,170 | 6,475,000 |
| 1995/10/13 | 1,010 | 1,090 | 1,000 | 1,090 | 4,828,000 |
| 1995/10/12 | 990 | 1,010 | 985 | 989 | 779,000 |
| 1995/10/11 | 1,000 | 1,040 | 975 | 976 | 2,200,000 |
| 1995/10/09 | 945 | 1,020 | 944 | 1,020 | 3,480,000 |
| 1995/10/06 | 930 | 948 | 929 | 943 | 647,000 |
| 1995/10/05 | 900 | 937 | 899 | 930 | 511,000 |
| 1995/10/04 | 907 | 914 | 901 | 905 | 150,000 |
| 1995/10/03 | 885 | 905 | 882 | 905 | 81,000 |
| 1995/10/02 | 915 | 915 | 885 | 895 | 68,000 |
| 1995/09/29 | 905 | 915 | 892 | 905 | 229,000 |
| 1995/09/28 | 922 | 945 | 910 | 915 | 462,000 |
| 1995/09/27 | 900 | 920 | 888 | 920 | 529,000 |
| 1995/09/26 | 846 | 890 | 835 | 870 | 250,000 |
| 1995/09/25 | 849 | 850 | 835 | 836 | 163,000 |
| 1995/09/22 | 847 | 860 | 839 | 850 | 169,000 |
| 1995/09/21 | 860 | 869 | 840 | 867 | 140,000 |
| 1995/09/20 | 897 | 897 | 855 | 869 | 153,000 |
| 1995/09/19 | 897 | 897 | 880 | 891 | 180,000 |
| 1995/09/18 | 920 | 940 | 898 | 907 | 421,000 |
| 1995/09/14 | 919 | 930 | 911 | 922 | 304,000 |
| 1995/09/13 | 920 | 920 | 900 | 911 | 417,000 |
| 1995/09/12 | 967 | 970 | 926 | 930 | 837,000 |
| 1995/09/11 | 910 | 972 | 905 | 957 | 1,971,000 |
| 1995/09/08 | 871 | 940 | 871 | 901 | 2,698,000 |
| 1995/09/07 | 826 | 854 | 825 | 841 | 1,378,000 |
| 1995/09/06 | 794 | 820 | 790 | 806 | 273,000 |
| 1995/09/05 | 795 | 800 | 787 | 795 | 120,000 |
| 1995/09/04 | 820 | 820 | 796 | 800 | 202,000 |
| 1995/09/01 | 806 | 815 | 796 | 810 | 153,000 |
| 1995/08/31 | 801 | 820 | 796 | 807 | 189,000 |
| 1995/08/30 | 830 | 830 | 800 | 800 | 419,000 |
| 1995/08/29 | 816 | 820 | 800 | 820 | 447,000 |
| 1995/08/28 | 800 | 809 | 790 | 806 | 199,000 |
| 1995/08/25 | 830 | 830 | 795 | 800 | 507,000 |
| 1995/08/24 | 780 | 830 | 780 | 820 | 1,534,000 |
| 1995/08/23 | 777 | 785 | 764 | 780 | 467,000 |
| 1995/08/22 | 756 | 796 | 755 | 770 | 988,000 |
| 1995/08/21 | 726 | 760 | 726 | 746 | 434,000 |
| 1995/08/18 | 715 | 724 | 701 | 724 | 102,000 |
| 1995/08/17 | 730 | 730 | 720 | 720 | 105,000 |
| 1995/08/16 | 730 | 735 | 720 | 720 | 230,000 |
| 1995/08/15 | 719 | 720 | 700 | 715 | 66,000 |
| 1995/08/14 | 705 | 718 | 705 | 718 | 42,000 |
| 1995/08/11 | 710 | 710 | 700 | 705 | 66,000 |
| 1995/08/10 | 700 | 704 | 687 | 700 | 47,000 |
| 1995/08/09 | 691 | 700 | 690 | 692 | 40,000 |
| 1995/08/08 | 686 | 691 | 686 | 691 | 27,000 |
| 1995/08/07 | 713 | 713 | 690 | 696 | 27,000 |
| 1995/08/04 | 720 | 724 | 703 | 703 | 72,000 |
| 1995/08/03 | 700 | 726 | 700 | 720 | 226,000 |
| 1995/08/02 | 671 | 700 | 671 | 687 | 49,000 |
| 1995/08/01 | 688 | 688 | 670 | 670 | 83,000 |
| 1995/07/31 | 690 | 695 | 684 | 690 | 48,000 |
| 1995/07/28 | 708 | 708 | 691 | 700 | 73,000 |
| 1995/07/27 | 696 | 704 | 691 | 704 | 54,000 |
| 1995/07/26 | 695 | 705 | 695 | 705 | 67,000 |
| 1995/07/25 | 716 | 716 | 695 | 705 | 120,000 |
| 1995/07/24 | 720 | 720 | 703 | 718 | 87,000 |
| 1995/07/21 | 726 | 729 | 719 | 719 | 131,000 |
| 1995/07/20 | 728 | 729 | 711 | 715 | 158,000 |
| 1995/07/19 | 722 | 739 | 718 | 735 | 326,000 |
| 1995/07/18 | 727 | 727 | 712 | 722 | 144,000 |
| 1995/07/17 | 722 | 729 | 710 | 711 | 155,000 |
| 1995/07/14 | 732 | 732 | 702 | 720 | 133,000 |
| 1995/07/13 | 739 | 739 | 721 | 722 | 269,000 |
| 1995/07/12 | 740 | 740 | 722 | 730 | 457,000 |
| 1995/07/11 | 705 | 740 | 705 | 740 | 915,000 |
| 1995/07/10 | 715 | 720 | 701 | 705 | 456,000 |
| 1995/07/07 | 710 | 712 | 693 | 708 | 589,000 |
| 1995/07/06 | 705 | 708 | 685 | 708 | 286,000 |
| 1995/07/05 | 675 | 710 | 670 | 700 | 391,000 |
| 1995/07/04 | 677 | 680 | 665 | 670 | 105,000 |
| 1995/07/03 | 677 | 677 | 653 | 672 | 94,000 |
| 1995/06/30 | 680 | 685 | 662 | 674 | 190,000 |
| 1995/06/29 | 700 | 704 | 680 | 690 | 314,000 |
| 1995/06/28 | 690 | 707 | 679 | 696 | 926,000 |
| 1995/06/27 | 678 | 703 | 668 | 680 | 667,000 |
| 1995/06/26 | 684 | 685 | 672 | 679 | 368,000 |
| 1995/06/23 | 656 | 674 | 655 | 674 | 262,000 |
| 1995/06/22 | 649 | 658 | 632 | 641 | 126,000 |
| 1995/06/21 | 645 | 672 | 645 | 649 | 250,000 |
| 1995/06/20 | 664 | 685 | 653 | 655 | 451,000 |
| 1995/06/19 | 618 | 665 | 618 | 660 | 236,000 |
| 1995/06/16 | 628 | 642 | 618 | 628 | 164,000 |
| 1995/06/15 | 616 | 619 | 585 | 618 | 136,000 |
| 1995/06/14 | 585 | 617 | 585 | 614 | 135,000 |
| 1995/06/13 | 583 | 600 | 575 | 575 | 90,000 |
| 1995/06/12 | 590 | 599 | 575 | 581 | 165,000 |
| 1995/06/09 | 631 | 636 | 615 | 620 | 118,000 |
| 1995/06/08 | 662 | 662 | 641 | 646 | 189,000 |
| 1995/06/07 | 660 | 680 | 652 | 652 | 261,000 |
| 1995/06/06 | 680 | 695 | 650 | 650 | 747,000 |
| 1995/06/05 | 646 | 680 | 630 | 670 | 411,000 |
| 1995/06/02 | 664 | 668 | 640 | 645 | 437,000 |
| 1995/06/01 | 639 | 680 | 630 | 654 | 982,000 |
| 1995/05/31 | 633 | 633 | 595 | 619 | 402,000 |
| 1995/05/30 | 606 | 639 | 600 | 635 | 630,000 |
| 1995/05/29 | 560 | 597 | 559 | 597 | 97,000 |
| 1995/05/26 | 551 | 580 | 551 | 560 | 53,000 |
| 1995/05/25 | 575 | 580 | 561 | 561 | 88,000 |
| 1995/05/24 | 545 | 560 | 545 | 555 | 74,000 |
| 1995/05/23 | 531 | 531 | 515 | 526 | 27,000 |
| 1995/05/22 | 549 | 549 | 534 | 535 | 12,000 |
| 1995/05/19 | 550 | 550 | 545 | 550 | 16,000 |
| 1995/05/18 | 570 | 570 | 555 | 555 | 13,000 |
| 1995/05/17 | 560 | 561 | 560 | 560 | 17,000 |
| 1995/05/16 | 560 | 570 | 560 | 560 | 31,000 |
| 1995/05/15 | 575 | 575 | 565 | 570 | 18,000 |
| 1995/05/12 | 568 | 568 | 564 | 565 | 47,000 |
| 1995/05/11 | 585 | 585 | 570 | 570 | 22,000 |
| 1995/05/10 | 581 | 585 | 580 | 580 | 15,000 |
| 1995/05/09 | 573 | 580 | 570 | 580 | 53,000 |
| 1995/05/08 | 586 | 590 | 576 | 576 | 36,000 |
| 1995/05/02 | 555 | 576 | 555 | 576 | 54,000 |
| 1995/05/01 | 550 | 560 | 550 | 560 | 19,000 |
| 1995/04/28 | 560 | 565 | 560 | 560 | 20,000 |
| 1995/04/27 | 570 | 570 | 561 | 565 | 29,000 |
| 1995/04/26 | 569 | 575 | 566 | 570 | 40,000 |
| 1995/04/25 | 579 | 580 | 571 | 579 | 29,000 |
| 1995/04/24 | 580 | 580 | 570 | 578 | 27,000 |
| 1995/04/21 | 575 | 587 | 575 | 580 | 61,000 |
| 1995/04/20 | 570 | 580 | 560 | 580 | 50,000 |
| 1995/04/19 | 555 | 565 | 555 | 560 | 8,000 |
| 1995/04/18 | 564 | 569 | 550 | 550 | 16,000 |
| 1995/04/17 | 572 | 572 | 565 | 572 | 24,000 |
| 1995/04/14 | 571 | 572 | 570 | 572 | 24,000 |
| 1995/04/13 | 571 | 580 | 570 | 571 | 16,000 |
| 1995/04/12 | 570 | 570 | 570 | 570 | 10,000 |
| 1995/04/11 | 590 | 590 | 570 | 570 | 9,000 |
| 1995/04/10 | 567 | 580 | 565 | 580 | 13,000 |
| 1995/04/07 | 580 | 580 | 562 | 577 | 9,000 |
| 1995/04/06 | 589 | 590 | 580 | 585 | 15,000 |
| 1995/04/05 | 571 | 590 | 571 | 590 | 4,000 |
| 1995/04/04 | 566 | 580 | 561 | 580 | 23,000 |
| 1995/04/03 | 579 | 579 | 561 | 561 | 14,000 |
| 1995/03/31 | 595 | 598 | 590 | 590 | 36,000 |
| 1995/03/30 | 580 | 581 | 577 | 577 | 11,000 |
| 1995/03/29 | 585 | 585 | 580 | 581 | 36,000 |
| 1995/03/28 | 597 | 600 | 587 | 587 | 52,000 |
| 1995/03/27 | 535 | 571 | 535 | 571 | 43,000 |
| 1995/03/24 | 510 | 525 | 507 | 525 | 58,000 |
| 1995/03/23 | 550 | 555 | 511 | 515 | 38,000 |
| 1995/03/22 | 565 | 565 | 555 | 555 | 37,000 |
| 1995/03/20 | 570 | 570 | 565 | 565 | 21,000 |
| 1995/03/17 | 581 | 590 | 580 | 580 | 27,000 |
| 1995/03/16 | 585 | 591 | 582 | 582 | 20,000 |
| 1995/03/15 | 582 | 601 | 582 | 600 | 35,000 |
| 1995/03/14 | 600 | 600 | 592 | 592 | 22,000 |
| 1995/03/13 | 610 | 610 | 602 | 604 | 28,000 |
| 1995/03/10 | 620 | 620 | 601 | 602 | 33,000 |
| 1995/03/09 | 621 | 621 | 611 | 621 | 15,000 |
| 1995/03/08 | 622 | 624 | 612 | 621 | 25,000 |
| 1995/03/07 | 620 | 640 | 620 | 640 | 17,000 |
| 1995/03/06 | 621 | 640 | 621 | 621 | 21,000 |
| 1995/03/03 | 630 | 640 | 624 | 640 | 35,000 |
| 1995/03/02 | 585 | 630 | 585 | 630 | 60,000 |
| 1995/03/01 | 599 | 600 | 586 | 590 | 61,000 |
| 1995/02/28 | 585 | 605 | 585 | 590 | 50,000 |
| 1995/02/27 | 605 | 605 | 580 | 585 | 29,000 |
| 1995/02/24 | 620 | 625 | 610 | 610 | 58,000 |
| 1995/02/23 | 625 | 625 | 616 | 620 | 104,000 |
| 1995/02/22 | 625 | 625 | 623 | 625 | 30,000 |
| 1995/02/21 | 631 | 635 | 625 | 630 | 16,000 |
| 1995/02/20 | 640 | 640 | 625 | 625 | 14,000 |
| 1995/02/17 | 615 | 625 | 610 | 625 | 42,000 |
| 1995/02/16 | 624 | 624 | 614 | 615 | 27,000 |
| 1995/02/15 | 628 | 628 | 618 | 624 | 43,000 |
| 1995/02/14 | 625 | 625 | 615 | 618 | 38,000 |
| 1995/02/13 | 630 | 630 | 625 | 625 | 34,000 |
| 1995/02/10 | 631 | 640 | 630 | 640 | 35,000 |
| 1995/02/09 | 646 | 646 | 628 | 628 | 66,000 |
| 1995/02/08 | 650 | 655 | 645 | 645 | 29,000 |
| 1995/02/07 | 646 | 650 | 646 | 646 | 26,000 |
| 1995/02/06 | 655 | 656 | 640 | 641 | 18,000 |
| 1995/02/03 | 645 | 645 | 635 | 636 | 43,000 |
| 1995/02/02 | 655 | 655 | 645 | 655 | 20,000 |
| 1995/02/01 | 653 | 660 | 643 | 650 | 73,000 |
| 1995/01/31 | 646 | 653 | 643 | 653 | 49,000 |
| 1995/01/30 | 642 | 650 | 631 | 642 | 87,000 |
| 1995/01/27 | 660 | 665 | 640 | 642 | 67,000 |
| 1995/01/26 | 662 | 670 | 660 | 661 | 44,000 |
| 1995/01/25 | 676 | 685 | 669 | 681 | 55,000 |
| 1995/01/24 | 630 | 666 | 630 | 666 | 47,000 |
| 1995/01/23 | 670 | 670 | 630 | 640 | 129,000 |
| 1995/01/20 | 688 | 688 | 677 | 678 | 35,000 |
| 1995/01/19 | 700 | 700 | 685 | 686 | 34,000 |
| 1995/01/18 | 715 | 720 | 700 | 700 | 35,000 |
| 1995/01/17 | 730 | 730 | 715 | 715 | 30,000 |
| 1995/01/13 | 715 | 715 | 705 | 715 | 151,000 |
| 1995/01/12 | 732 | 732 | 715 | 715 | 48,000 |
| 1995/01/11 | 730 | 740 | 725 | 732 | 67,000 |
| 1995/01/10 | 721 | 725 | 720 | 721 | 47,000 |
| 1995/01/09 | 729 | 730 | 716 | 725 | 21,000 |
| 1995/01/06 | 731 | 739 | 725 | 739 | 76,000 |
| 1995/01/05 | 750 | 750 | 731 | 735 | 61,000 |
| 1995/01/04 | 770 | 770 | 750 | 750 | 49,000 |