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 |
|---|---|---|---|---|---|
| 1996/12/30 | 1,120 | 1,130 | 1,110 | 1,120 | 85,000 |
| 1996/12/27 | 1,120 | 1,140 | 1,110 | 1,120 | 338,000 |
| 1996/12/26 | 1,090 | 1,120 | 1,080 | 1,120 | 547,000 |
| 1996/12/25 | 1,060 | 1,080 | 1,060 | 1,080 | 204,000 |
| 1996/12/24 | 1,060 | 1,060 | 1,050 | 1,050 | 88,000 |
| 1996/12/20 | 1,070 | 1,080 | 1,050 | 1,080 | 187,000 |
| 1996/12/19 | 1,080 | 1,080 | 1,050 | 1,060 | 139,000 |
| 1996/12/18 | 1,090 | 1,100 | 1,070 | 1,090 | 313,000 |
| 1996/12/17 | 1,120 | 1,120 | 1,100 | 1,100 | 193,000 |
| 1996/12/16 | 1,150 | 1,150 | 1,120 | 1,130 | 990,000 |
| 1996/12/13 | 1,110 | 1,130 | 1,100 | 1,130 | 1,458,000 |
| 1996/12/12 | 1,060 | 1,080 | 1,050 | 1,080 | 136,000 |
| 1996/12/11 | 1,090 | 1,100 | 1,060 | 1,070 | 405,000 |
| 1996/12/10 | 1,070 | 1,100 | 1,070 | 1,100 | 985,000 |
| 1996/12/09 | 1,050 | 1,060 | 1,040 | 1,060 | 151,000 |
| 1996/12/06 | 1,050 | 1,070 | 1,020 | 1,050 | 172,000 |
| 1996/12/05 | 1,040 | 1,070 | 1,030 | 1,050 | 159,000 |
| 1996/12/04 | 1,010 | 1,040 | 1,010 | 1,040 | 139,000 |
| 1996/12/03 | 1,050 | 1,050 | 1,030 | 1,030 | 78,000 |
| 1996/12/02 | 1,070 | 1,070 | 1,050 | 1,050 | 123,000 |
| 1996/11/29 | 1,050 | 1,080 | 1,050 | 1,070 | 568,000 |
| 1996/11/28 | 1,060 | 1,070 | 1,050 | 1,060 | 378,000 |
| 1996/11/27 | 1,000 | 1,070 | 1,000 | 1,050 | 638,000 |
| 1996/11/26 | 991 | 1,000 | 990 | 1,000 | 61,000 |
| 1996/11/25 | 981 | 990 | 981 | 990 | 32,000 |
| 1996/11/22 | 980 | 990 | 980 | 990 | 52,000 |
| 1996/11/21 | 1,000 | 1,000 | 980 | 981 | 77,000 |
| 1996/11/20 | 1,000 | 1,000 | 996 | 1,000 | 54,000 |
| 1996/11/19 | 999 | 1,000 | 990 | 995 | 18,000 |
| 1996/11/18 | 1,020 | 1,020 | 990 | 1,000 | 14,000 |
| 1996/11/15 | 995 | 1,010 | 989 | 1,010 | 191,000 |
| 1996/11/14 | 1,010 | 1,010 | 999 | 1,000 | 105,000 |
| 1996/11/13 | 1,030 | 1,030 | 1,010 | 1,030 | 91,000 |
| 1996/11/12 | 1,010 | 1,040 | 1,010 | 1,040 | 165,000 |
| 1996/11/11 | 1,020 | 1,020 | 1,000 | 1,010 | 41,000 |
| 1996/11/08 | 998 | 1,000 | 990 | 998 | 94,000 |
| 1996/11/07 | 1,010 | 1,010 | 998 | 1,000 | 68,000 |
| 1996/11/06 | 1,010 | 1,020 | 997 | 1,000 | 55,000 |
| 1996/11/05 | 1,000 | 1,010 | 995 | 1,000 | 55,000 |
| 1996/11/01 | 1,000 | 1,020 | 997 | 1,010 | 102,000 |
| 1996/10/31 | 1,000 | 1,000 | 997 | 1,000 | 44,000 |
| 1996/10/30 | 1,020 | 1,020 | 1,000 | 1,010 | 87,000 |
| 1996/10/29 | 1,000 | 1,020 | 995 | 1,020 | 146,000 |
| 1996/10/28 | 1,010 | 1,010 | 994 | 1,000 | 33,000 |
| 1996/10/25 | 1,010 | 1,030 | 1,010 | 1,010 | 153,000 |
| 1996/10/24 | 1,000 | 1,010 | 1,000 | 1,010 | 86,000 |
| 1996/10/23 | 1,020 | 1,020 | 999 | 1,010 | 203,000 |
| 1996/10/22 | 1,040 | 1,040 | 1,010 | 1,030 | 194,000 |
| 1996/10/21 | 1,050 | 1,050 | 1,020 | 1,020 | 159,000 |
| 1996/10/18 | 1,010 | 1,030 | 1,000 | 1,030 | 152,000 |
| 1996/10/17 | 1,010 | 1,010 | 1,000 | 1,010 | 86,000 |
| 1996/10/16 | 1,010 | 1,010 | 990 | 1,010 | 120,000 |
| 1996/10/15 | 965 | 1,020 | 965 | 1,010 | 287,000 |
| 1996/10/14 | 972 | 973 | 951 | 960 | 152,000 |
| 1996/10/11 | 995 | 998 | 971 | 979 | 270,000 |
| 1996/10/09 | 1,010 | 1,010 | 990 | 991 | 209,000 |
| 1996/10/08 | 1,020 | 1,030 | 1,010 | 1,010 | 53,000 |
| 1996/10/07 | 1,040 | 1,050 | 1,020 | 1,040 | 97,000 |
| 1996/10/04 | 1,010 | 1,050 | 1,010 | 1,050 | 157,000 |
| 1996/10/03 | 1,070 | 1,070 | 1,040 | 1,040 | 139,000 |
| 1996/10/02 | 1,070 | 1,070 | 1,050 | 1,060 | 73,000 |
| 1996/10/01 | 1,060 | 1,070 | 1,050 | 1,070 | 115,000 |
| 1996/09/30 | 1,080 | 1,080 | 1,060 | 1,080 | 63,000 |
| 1996/09/27 | 1,080 | 1,090 | 1,060 | 1,060 | 169,000 |
| 1996/09/26 | 1,060 | 1,080 | 1,060 | 1,080 | 212,000 |
| 1996/09/25 | 1,090 | 1,090 | 1,060 | 1,060 | 258,000 |
| 1996/09/24 | 1,090 | 1,090 | 1,070 | 1,090 | 190,000 |
| 1996/09/20 | 1,090 | 1,100 | 1,070 | 1,080 | 407,000 |
| 1996/09/19 | 1,060 | 1,100 | 1,060 | 1,100 | 659,000 |
| 1996/09/18 | 1,050 | 1,060 | 1,040 | 1,060 | 129,000 |
| 1996/09/17 | 1,060 | 1,080 | 1,040 | 1,050 | 120,000 |
| 1996/09/13 | 1,040 | 1,060 | 1,040 | 1,050 | 235,000 |
| 1996/09/12 | 1,070 | 1,070 | 1,040 | 1,060 | 230,000 |
| 1996/09/11 | 1,080 | 1,100 | 1,070 | 1,080 | 1,551,000 |
| 1996/09/10 | 1,040 | 1,080 | 1,030 | 1,070 | 953,000 |
| 1996/09/09 | 1,040 | 1,050 | 1,020 | 1,020 | 102,000 |
| 1996/09/06 | 1,030 | 1,050 | 1,010 | 1,040 | 345,000 |
| 1996/09/05 | 978 | 1,070 | 978 | 1,060 | 894,000 |
| 1996/09/04 | 971 | 978 | 967 | 968 | 68,000 |
| 1996/09/03 | 971 | 975 | 965 | 968 | 53,000 |
| 1996/09/02 | 978 | 978 | 966 | 967 | 47,000 |
| 1996/08/30 | 971 | 988 | 971 | 988 | 120,000 |
| 1996/08/29 | 988 | 988 | 973 | 973 | 130,000 |
| 1996/08/28 | 964 | 980 | 963 | 978 | 106,000 |
| 1996/08/27 | 958 | 979 | 958 | 979 | 77,000 |
| 1996/08/26 | 985 | 989 | 960 | 968 | 37,000 |
| 1996/08/23 | 995 | 995 | 980 | 990 | 84,000 |
| 1996/08/22 | 993 | 1,000 | 987 | 995 | 69,000 |
| 1996/08/21 | 990 | 1,000 | 986 | 999 | 63,000 |
| 1996/08/20 | 996 | 1,000 | 985 | 994 | 40,000 |
| 1996/08/19 | 982 | 1,010 | 980 | 996 | 152,000 |
| 1996/08/16 | 991 | 994 | 985 | 985 | 43,000 |
| 1996/08/15 | 985 | 1,000 | 981 | 999 | 188,000 |
| 1996/08/14 | 973 | 983 | 957 | 965 | 118,000 |
| 1996/08/13 | 901 | 965 | 901 | 943 | 219,000 |
| 1996/08/12 | 899 | 905 | 873 | 882 | 365,000 |
| 1996/08/09 | 955 | 960 | 900 | 900 | 416,000 |
| 1996/08/08 | 966 | 971 | 950 | 955 | 344,000 |
| 1996/08/07 | 990 | 998 | 965 | 975 | 183,000 |
| 1996/08/06 | 999 | 999 | 985 | 990 | 75,000 |
| 1996/08/05 | 1,010 | 1,020 | 1,000 | 1,000 | 105,000 |
| 1996/08/02 | 1,030 | 1,030 | 1,000 | 1,010 | 126,000 |
| 1996/08/01 | 982 | 1,020 | 970 | 1,010 | 165,000 |
| 1996/07/31 | 980 | 1,000 | 980 | 981 | 213,000 |
| 1996/07/30 | 1,010 | 1,020 | 997 | 1,000 | 230,000 |
| 1996/07/29 | 1,050 | 1,060 | 1,010 | 1,020 | 167,000 |
| 1996/07/26 | 1,020 | 1,050 | 1,000 | 1,050 | 150,000 |
| 1996/07/25 | 1,010 | 1,020 | 972 | 1,020 | 242,000 |
| 1996/07/24 | 1,030 | 1,040 | 1,000 | 1,000 | 150,000 |
| 1996/07/23 | 1,020 | 1,050 | 1,020 | 1,030 | 111,000 |
| 1996/07/22 | 1,050 | 1,070 | 1,030 | 1,040 | 73,000 |
| 1996/07/19 | 1,080 | 1,090 | 1,050 | 1,070 | 316,000 |
| 1996/07/18 | 1,040 | 1,080 | 1,040 | 1,080 | 568,000 |
| 1996/07/17 | 1,020 | 1,040 | 1,020 | 1,020 | 170,000 |
| 1996/07/16 | 1,010 | 1,030 | 1,000 | 1,020 | 131,000 |
| 1996/07/15 | 1,040 | 1,050 | 1,030 | 1,030 | 69,000 |
| 1996/07/12 | 1,050 | 1,050 | 1,030 | 1,050 | 149,000 |
| 1996/07/11 | 1,070 | 1,080 | 1,040 | 1,050 | 167,000 |
| 1996/07/10 | 1,100 | 1,110 | 1,060 | 1,070 | 844,000 |
| 1996/07/09 | 1,020 | 1,090 | 1,020 | 1,080 | 849,000 |
| 1996/07/08 | 1,010 | 1,020 | 1,000 | 1,020 | 135,000 |
| 1996/07/05 | 1,000 | 1,030 | 995 | 1,030 | 161,000 |
| 1996/07/04 | 999 | 999 | 985 | 985 | 47,000 |
| 1996/07/03 | 1,010 | 1,020 | 990 | 1,000 | 65,000 |
| 1996/07/02 | 1,030 | 1,030 | 1,010 | 1,010 | 112,000 |
| 1996/07/01 | 975 | 1,050 | 975 | 1,030 | 231,000 |
| 1996/06/28 | 978 | 978 | 970 | 975 | 49,000 |
| 1996/06/27 | 975 | 985 | 960 | 960 | 58,000 |
| 1996/06/26 | 956 | 980 | 952 | 980 | 83,000 |
| 1996/06/25 | 959 | 960 | 951 | 951 | 123,000 |
| 1996/06/24 | 947 | 960 | 947 | 956 | 88,000 |
| 1996/06/21 | 946 | 950 | 945 | 947 | 57,000 |
| 1996/06/20 | 949 | 951 | 945 | 946 | 72,000 |
| 1996/06/19 | 950 | 960 | 946 | 960 | 92,000 |
| 1996/06/18 | 961 | 961 | 950 | 950 | 93,000 |
| 1996/06/17 | 980 | 980 | 961 | 961 | 46,000 |
| 1996/06/14 | 958 | 960 | 945 | 960 | 157,000 |
| 1996/06/13 | 970 | 970 | 951 | 959 | 167,000 |
| 1996/06/12 | 935 | 960 | 935 | 960 | 121,000 |
| 1996/06/11 | 945 | 945 | 932 | 935 | 105,000 |
| 1996/06/10 | 950 | 950 | 940 | 946 | 76,000 |
| 1996/06/07 | 970 | 975 | 929 | 966 | 219,000 |
| 1996/06/06 | 980 | 990 | 970 | 975 | 151,000 |
| 1996/06/05 | 990 | 1,000 | 985 | 985 | 119,000 |
| 1996/06/04 | 975 | 1,000 | 975 | 994 | 171,000 |
| 1996/06/03 | 1,030 | 1,030 | 970 | 985 | 126,000 |
| 1996/05/31 | 1,010 | 1,020 | 999 | 1,020 | 100,000 |
| 1996/05/30 | 1,020 | 1,020 | 1,000 | 1,020 | 71,000 |
| 1996/05/29 | 1,010 | 1,020 | 998 | 1,010 | 146,000 |
| 1996/05/28 | 1,010 | 1,020 | 1,000 | 1,010 | 142,000 |
| 1996/05/27 | 1,010 | 1,020 | 1,000 | 1,010 | 101,000 |
| 1996/05/24 | 1,020 | 1,030 | 1,010 | 1,010 | 101,000 |
| 1996/05/23 | 1,060 | 1,060 | 1,010 | 1,040 | 122,000 |
| 1996/05/22 | 1,060 | 1,060 | 1,040 | 1,060 | 100,000 |
| 1996/05/21 | 1,030 | 1,070 | 1,030 | 1,070 | 279,000 |
| 1996/05/20 | 1,060 | 1,070 | 1,030 | 1,050 | 211,000 |
| 1996/05/17 | 1,070 | 1,090 | 1,070 | 1,080 | 325,000 |
| 1996/05/16 | 1,090 | 1,100 | 1,050 | 1,060 | 401,000 |
| 1996/05/15 | 1,020 | 1,090 | 1,010 | 1,090 | 471,000 |
| 1996/05/14 | 990 | 1,020 | 981 | 1,010 | 462,000 |
| 1996/05/13 | 1,010 | 1,010 | 990 | 990 | 280,000 |
| 1996/05/10 | 1,050 | 1,050 | 1,000 | 1,020 | 211,000 |
| 1996/05/09 | 1,060 | 1,070 | 1,040 | 1,040 | 122,000 |
| 1996/05/08 | 1,050 | 1,060 | 1,050 | 1,060 | 108,000 |
| 1996/05/07 | 1,050 | 1,080 | 1,050 | 1,060 | 100,000 |
| 1996/05/02 | 1,050 | 1,060 | 1,050 | 1,050 | 150,000 |
| 1996/05/01 | 1,050 | 1,060 | 1,040 | 1,050 | 113,000 |
| 1996/04/30 | 1,060 | 1,060 | 1,040 | 1,060 | 231,000 |
| 1996/04/26 | 1,080 | 1,090 | 1,060 | 1,060 | 156,000 |
| 1996/04/25 | 1,090 | 1,120 | 1,080 | 1,090 | 199,000 |
| 1996/04/24 | 1,090 | 1,110 | 1,080 | 1,100 | 144,000 |
| 1996/04/23 | 1,080 | 1,100 | 1,080 | 1,080 | 195,000 |
| 1996/04/22 | 1,100 | 1,110 | 1,080 | 1,090 | 114,000 |
| 1996/04/19 | 1,100 | 1,100 | 1,080 | 1,080 | 147,000 |
| 1996/04/18 | 1,110 | 1,120 | 1,100 | 1,120 | 214,000 |
| 1996/04/17 | 1,100 | 1,130 | 1,090 | 1,110 | 234,000 |
| 1996/04/16 | 1,150 | 1,150 | 1,100 | 1,100 | 151,000 |
| 1996/04/15 | 1,150 | 1,170 | 1,120 | 1,150 | 158,000 |
| 1996/04/12 | 1,190 | 1,190 | 1,150 | 1,150 | 616,000 |
| 1996/04/11 | 1,090 | 1,150 | 1,080 | 1,150 | 1,235,000 |
| 1996/04/10 | 1,010 | 1,100 | 996 | 1,090 | 269,000 |
| 1996/04/09 | 960 | 1,010 | 960 | 1,000 | 174,000 |
| 1996/04/08 | 961 | 970 | 955 | 970 | 261,000 |
| 1996/04/05 | 971 | 972 | 960 | 965 | 201,000 |
| 1996/04/04 | 985 | 995 | 975 | 980 | 108,000 |
| 1996/04/03 | 1,010 | 1,010 | 990 | 995 | 87,000 |
| 1996/04/02 | 1,000 | 1,010 | 990 | 1,000 | 142,000 |
| 1996/04/01 | 970 | 1,020 | 970 | 1,000 | 226,000 |
| 1996/03/29 | 964 | 969 | 950 | 965 | 160,000 |
| 1996/03/28 | 965 | 970 | 960 | 960 | 79,000 |
| 1996/03/27 | 960 | 969 | 950 | 969 | 107,000 |
| 1996/03/26 | 975 | 980 | 955 | 970 | 129,000 |
| 1996/03/25 | 989 | 1,000 | 975 | 975 | 71,000 |
| 1996/03/22 | 991 | 991 | 980 | 991 | 103,000 |
| 1996/03/21 | 1,000 | 1,000 | 975 | 980 | 134,000 |
| 1996/03/19 | 985 | 1,010 | 980 | 1,010 | 117,000 |
| 1996/03/18 | 1,010 | 1,020 | 985 | 985 | 97,000 |
| 1996/03/15 | 971 | 990 | 970 | 989 | 179,000 |
| 1996/03/14 | 1,000 | 1,000 | 960 | 960 | 320,000 |
| 1996/03/13 | 1,080 | 1,080 | 1,010 | 1,020 | 166,000 |
| 1996/03/12 | 1,090 | 1,090 | 1,060 | 1,090 | 443,000 |
| 1996/03/11 | 1,100 | 1,100 | 1,080 | 1,080 | 375,000 |
| 1996/03/08 | 1,110 | 1,120 | 1,100 | 1,120 | 58,000 |
| 1996/03/07 | 1,110 | 1,140 | 1,100 | 1,140 | 51,000 |
| 1996/03/06 | 1,150 | 1,160 | 1,110 | 1,140 | 99,000 |
| 1996/03/05 | 1,130 | 1,160 | 1,130 | 1,150 | 96,000 |
| 1996/03/04 | 1,120 | 1,150 | 1,120 | 1,150 | 86,000 |
| 1996/03/01 | 1,110 | 1,140 | 1,110 | 1,130 | 98,000 |
| 1996/02/29 | 1,100 | 1,130 | 1,100 | 1,110 | 84,000 |
| 1996/02/28 | 1,110 | 1,120 | 1,100 | 1,110 | 51,000 |
| 1996/02/27 | 1,140 | 1,150 | 1,100 | 1,120 | 148,000 |
| 1996/02/26 | 1,090 | 1,140 | 1,090 | 1,140 | 60,000 |
| 1996/02/23 | 1,090 | 1,090 | 1,080 | 1,080 | 104,000 |
| 1996/02/22 | 1,090 | 1,100 | 1,070 | 1,070 | 82,000 |
| 1996/02/21 | 1,090 | 1,090 | 1,080 | 1,090 | 72,000 |
| 1996/02/20 | 1,090 | 1,090 | 1,060 | 1,090 | 163,000 |
| 1996/02/19 | 1,110 | 1,120 | 1,080 | 1,100 | 99,000 |
| 1996/02/16 | 1,120 | 1,130 | 1,090 | 1,130 | 185,000 |
| 1996/02/15 | 1,170 | 1,170 | 1,130 | 1,130 | 143,000 |
| 1996/02/14 | 1,170 | 1,170 | 1,160 | 1,170 | 83,000 |
| 1996/02/13 | 1,200 | 1,200 | 1,170 | 1,170 | 80,000 |
| 1996/02/09 | 1,200 | 1,200 | 1,180 | 1,200 | 91,000 |
| 1996/02/08 | 1,190 | 1,200 | 1,160 | 1,200 | 101,000 |
| 1996/02/07 | 1,160 | 1,200 | 1,160 | 1,180 | 111,000 |
| 1996/02/06 | 1,160 | 1,170 | 1,150 | 1,170 | 92,000 |
| 1996/02/05 | 1,200 | 1,200 | 1,160 | 1,190 | 158,000 |
| 1996/02/02 | 1,220 | 1,220 | 1,190 | 1,220 | 105,000 |
| 1996/02/01 | 1,230 | 1,230 | 1,200 | 1,230 | 124,000 |
| 1996/01/31 | 1,250 | 1,250 | 1,210 | 1,210 | 221,000 |
| 1996/01/30 | 1,260 | 1,270 | 1,220 | 1,240 | 123,000 |
| 1996/01/29 | 1,290 | 1,300 | 1,250 | 1,260 | 181,000 |
| 1996/01/26 | 1,270 | 1,320 | 1,250 | 1,280 | 1,030,000 |
| 1996/01/25 | 1,250 | 1,260 | 1,230 | 1,250 | 344,000 |
| 1996/01/24 | 1,160 | 1,240 | 1,160 | 1,200 | 157,000 |
| 1996/01/23 | 1,220 | 1,220 | 1,140 | 1,180 | 198,000 |
| 1996/01/22 | 1,180 | 1,210 | 1,160 | 1,210 | 222,000 |
| 1996/01/19 | 1,110 | 1,190 | 1,060 | 1,180 | 740,000 |
| 1996/01/18 | 1,200 | 1,210 | 1,100 | 1,120 | 557,000 |
| 1996/01/17 | 1,260 | 1,260 | 1,210 | 1,220 | 210,000 |
| 1996/01/16 | 1,270 | 1,270 | 1,240 | 1,260 | 134,000 |
| 1996/01/12 | 1,290 | 1,290 | 1,250 | 1,280 | 158,000 |
| 1996/01/11 | 1,300 | 1,310 | 1,270 | 1,290 | 205,000 |
| 1996/01/10 | 1,310 | 1,320 | 1,290 | 1,290 | 197,000 |
| 1996/01/09 | 1,330 | 1,340 | 1,310 | 1,320 | 124,000 |
| 1996/01/08 | 1,340 | 1,340 | 1,300 | 1,330 | 108,000 |
| 1996/01/05 | 1,320 | 1,330 | 1,300 | 1,330 | 135,000 |
| 1996/01/04 | 1,330 | 1,330 | 1,300 | 1,300 | 60,000 |