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 |
|---|---|---|---|---|---|
| 1997/12/30 | 651 | 670 | 651 | 667 | 32,000 |
| 1997/12/29 | 680 | 680 | 660 | 660 | 16,000 |
| 1997/12/26 | 700 | 710 | 651 | 680 | 79,000 |
| 1997/12/25 | 695 | 695 | 695 | 695 | 75,000 |
| 1997/12/24 | 550 | 595 | 548 | 595 | 101,000 |
| 1997/12/22 | 580 | 590 | 550 | 565 | 143,000 |
| 1997/12/19 | 585 | 610 | 580 | 602 | 142,000 |
| 1997/12/18 | 699 | 699 | 620 | 630 | 93,000 |
| 1997/12/17 | 690 | 720 | 680 | 709 | 93,000 |
| 1997/12/16 | 721 | 739 | 680 | 700 | 111,000 |
| 1997/12/15 | 680 | 720 | 620 | 720 | 284,000 |
| 1997/12/12 | 680 | 680 | 680 | 680 | 130,000 |
| 1997/12/11 | 875 | 875 | 780 | 780 | 102,000 |
| 1997/12/10 | 900 | 900 | 880 | 880 | 92,000 |
| 1997/12/09 | 890 | 908 | 881 | 900 | 146,000 |
| 1997/12/08 | 891 | 910 | 882 | 900 | 266,000 |
| 1997/12/05 | 964 | 970 | 871 | 871 | 218,000 |
| 1997/12/04 | 1,010 | 1,010 | 970 | 971 | 57,000 |
| 1997/12/03 | 1,030 | 1,040 | 1,010 | 1,020 | 84,000 |
| 1997/12/02 | 1,050 | 1,050 | 1,030 | 1,030 | 104,000 |
| 1997/12/01 | 1,060 | 1,060 | 1,030 | 1,030 | 60,000 |
| 1997/11/28 | 1,020 | 1,060 | 1,020 | 1,060 | 44,000 |
| 1997/11/27 | 1,030 | 1,100 | 1,030 | 1,090 | 98,000 |
| 1997/11/26 | 1,020 | 1,060 | 1,020 | 1,030 | 78,000 |
| 1997/11/25 | 1,020 | 1,030 | 1,000 | 1,030 | 60,000 |
| 1997/11/21 | 1,080 | 1,090 | 1,060 | 1,060 | 121,000 |
| 1997/11/20 | 1,060 | 1,100 | 1,060 | 1,090 | 46,000 |
| 1997/11/19 | 1,070 | 1,080 | 1,030 | 1,060 | 41,000 |
| 1997/11/18 | 1,070 | 1,090 | 1,050 | 1,090 | 71,000 |
| 1997/11/17 | 1,000 | 1,060 | 995 | 1,050 | 102,000 |
| 1997/11/14 | 1,010 | 1,050 | 1,000 | 1,000 | 116,000 |
| 1997/11/13 | 990 | 1,030 | 990 | 1,020 | 82,000 |
| 1997/11/12 | 1,030 | 1,030 | 995 | 1,030 | 56,000 |
| 1997/11/11 | 1,010 | 1,030 | 1,000 | 1,030 | 42,000 |
| 1997/11/10 | 990 | 1,030 | 990 | 1,010 | 89,000 |
| 1997/11/07 | 991 | 1,010 | 990 | 990 | 156,000 |
| 1997/11/06 | 991 | 1,000 | 991 | 1,000 | 40,000 |
| 1997/11/05 | 1,030 | 1,050 | 1,010 | 1,030 | 69,000 |
| 1997/11/04 | 1,020 | 1,020 | 1,000 | 1,020 | 29,000 |
| 1997/10/31 | 1,000 | 1,060 | 1,000 | 1,020 | 68,000 |
| 1997/10/30 | 1,020 | 1,040 | 1,000 | 1,040 | 58,000 |
| 1997/10/29 | 1,000 | 1,030 | 1,000 | 1,030 | 137,000 |
| 1997/10/28 | 996 | 1,000 | 992 | 996 | 167,000 |
| 1997/10/27 | 1,040 | 1,080 | 1,030 | 1,040 | 123,000 |
| 1997/10/24 | 1,050 | 1,070 | 1,020 | 1,050 | 162,000 |
| 1997/10/23 | 1,060 | 1,070 | 1,050 | 1,060 | 111,000 |
| 1997/10/22 | 1,060 | 1,080 | 1,060 | 1,080 | 47,000 |
| 1997/10/21 | 1,060 | 1,060 | 1,050 | 1,050 | 64,000 |
| 1997/10/20 | 1,030 | 1,050 | 1,010 | 1,040 | 79,000 |
| 1997/10/17 | 1,030 | 1,040 | 1,010 | 1,010 | 55,000 |
| 1997/10/16 | 1,040 | 1,060 | 1,040 | 1,060 | 49,000 |
| 1997/10/15 | 1,030 | 1,050 | 1,020 | 1,040 | 26,000 |
| 1997/10/14 | 1,030 | 1,040 | 990 | 1,010 | 103,000 |
| 1997/10/13 | 1,060 | 1,060 | 1,020 | 1,020 | 32,000 |
| 1997/10/09 | 1,080 | 1,080 | 1,060 | 1,080 | 153,000 |
| 1997/10/08 | 1,060 | 1,080 | 1,050 | 1,080 | 226,000 |
| 1997/10/07 | 1,080 | 1,090 | 1,050 | 1,060 | 99,000 |
| 1997/10/06 | 1,050 | 1,080 | 1,050 | 1,070 | 43,000 |
| 1997/10/03 | 1,070 | 1,070 | 1,030 | 1,040 | 311,000 |
| 1997/10/02 | 1,130 | 1,140 | 1,090 | 1,090 | 104,000 |
| 1997/10/01 | 1,120 | 1,160 | 1,090 | 1,150 | 66,000 |
| 1997/09/30 | 1,110 | 1,120 | 1,100 | 1,120 | 74,000 |
| 1997/09/29 | 1,100 | 1,120 | 1,100 | 1,120 | 41,000 |
| 1997/09/26 | 1,130 | 1,150 | 1,120 | 1,120 | 39,000 |
| 1997/09/25 | 1,160 | 1,160 | 1,130 | 1,160 | 34,000 |
| 1997/09/24 | 1,160 | 1,180 | 1,150 | 1,180 | 43,000 |
| 1997/09/22 | 1,120 | 1,130 | 1,110 | 1,130 | 38,000 |
| 1997/09/19 | 1,100 | 1,120 | 1,090 | 1,120 | 25,000 |
| 1997/09/18 | 1,130 | 1,130 | 1,080 | 1,090 | 166,000 |
| 1997/09/17 | 1,170 | 1,180 | 1,130 | 1,130 | 40,000 |
| 1997/09/16 | 1,160 | 1,160 | 1,150 | 1,160 | 35,000 |
| 1997/09/12 | 1,170 | 1,170 | 1,150 | 1,160 | 93,000 |
| 1997/09/11 | 1,180 | 1,180 | 1,160 | 1,160 | 50,000 |
| 1997/09/10 | 1,170 | 1,200 | 1,170 | 1,200 | 76,000 |
| 1997/09/09 | 1,190 | 1,190 | 1,160 | 1,180 | 49,000 |
| 1997/09/08 | 1,180 | 1,220 | 1,160 | 1,200 | 32,000 |
| 1997/09/05 | 1,200 | 1,200 | 1,190 | 1,200 | 32,000 |
| 1997/09/04 | 1,190 | 1,230 | 1,190 | 1,220 | 62,000 |
| 1997/09/03 | 1,230 | 1,240 | 1,190 | 1,200 | 78,000 |
| 1997/09/02 | 1,170 | 1,200 | 1,150 | 1,190 | 41,000 |
| 1997/09/01 | 1,190 | 1,190 | 1,120 | 1,180 | 195,000 |
| 1997/08/29 | 1,190 | 1,210 | 1,170 | 1,180 | 207,000 |
| 1997/08/28 | 1,280 | 1,290 | 1,230 | 1,250 | 175,000 |
| 1997/08/27 | 1,280 | 1,310 | 1,260 | 1,300 | 309,000 |
| 1997/08/26 | 1,280 | 1,290 | 1,280 | 1,290 | 119,000 |
| 1997/08/25 | 1,280 | 1,300 | 1,250 | 1,300 | 116,000 |
| 1997/08/22 | 1,320 | 1,330 | 1,270 | 1,300 | 186,000 |
| 1997/08/21 | 1,360 | 1,360 | 1,330 | 1,330 | 148,000 |
| 1997/08/20 | 1,340 | 1,360 | 1,330 | 1,360 | 274,000 |
| 1997/08/19 | 1,380 | 1,380 | 1,320 | 1,330 | 408,000 |
| 1997/08/18 | 1,320 | 1,340 | 1,320 | 1,340 | 391,000 |
| 1997/08/15 | 1,350 | 1,390 | 1,320 | 1,380 | 1,089,000 |
| 1997/08/14 | 1,280 | 1,330 | 1,280 | 1,310 | 330,000 |
| 1997/08/13 | 1,220 | 1,260 | 1,220 | 1,260 | 143,000 |
| 1997/08/12 | 1,240 | 1,240 | 1,220 | 1,220 | 145,000 |
| 1997/08/11 | 1,230 | 1,240 | 1,210 | 1,220 | 201,000 |
| 1997/08/08 | 1,300 | 1,300 | 1,220 | 1,260 | 294,000 |
| 1997/08/07 | 1,330 | 1,340 | 1,300 | 1,310 | 259,000 |
| 1997/08/06 | 1,290 | 1,360 | 1,270 | 1,350 | 491,000 |
| 1997/08/05 | 1,300 | 1,320 | 1,260 | 1,270 | 189,000 |
| 1997/08/04 | 1,350 | 1,360 | 1,280 | 1,290 | 183,000 |
| 1997/08/01 | 1,390 | 1,390 | 1,360 | 1,360 | 505,000 |
| 1997/07/31 | 1,300 | 1,390 | 1,290 | 1,390 | 1,500,000 |
| 1997/07/30 | 1,270 | 1,300 | 1,260 | 1,300 | 364,000 |
| 1997/07/29 | 1,270 | 1,280 | 1,260 | 1,280 | 449,000 |
| 1997/07/28 | 1,270 | 1,280 | 1,250 | 1,270 | 392,000 |
| 1997/07/25 | 1,240 | 1,280 | 1,230 | 1,270 | 1,018,000 |
| 1997/07/24 | 1,220 | 1,240 | 1,210 | 1,230 | 343,000 |
| 1997/07/23 | 1,230 | 1,230 | 1,210 | 1,210 | 107,000 |
| 1997/07/22 | 1,240 | 1,240 | 1,210 | 1,230 | 94,000 |
| 1997/07/18 | 1,220 | 1,250 | 1,220 | 1,240 | 423,000 |
| 1997/07/17 | 1,250 | 1,260 | 1,210 | 1,210 | 648,000 |
| 1997/07/16 | 1,200 | 1,240 | 1,200 | 1,240 | 1,135,000 |
| 1997/07/15 | 1,180 | 1,190 | 1,170 | 1,190 | 134,000 |
| 1997/07/14 | 1,190 | 1,190 | 1,170 | 1,180 | 171,000 |
| 1997/07/11 | 1,190 | 1,200 | 1,180 | 1,180 | 389,000 |
| 1997/07/10 | 1,180 | 1,200 | 1,160 | 1,200 | 511,000 |
| 1997/07/09 | 1,150 | 1,180 | 1,150 | 1,180 | 387,000 |
| 1997/07/08 | 1,130 | 1,150 | 1,130 | 1,150 | 130,000 |
| 1997/07/07 | 1,150 | 1,150 | 1,120 | 1,130 | 159,000 |
| 1997/07/04 | 1,170 | 1,180 | 1,150 | 1,170 | 848,000 |
| 1997/07/03 | 1,090 | 1,160 | 1,090 | 1,140 | 549,000 |
| 1997/07/02 | 1,080 | 1,090 | 1,070 | 1,090 | 96,000 |
| 1997/07/01 | 1,070 | 1,080 | 1,070 | 1,080 | 114,000 |
| 1997/06/30 | 1,060 | 1,070 | 1,050 | 1,070 | 60,000 |
| 1997/06/27 | 1,050 | 1,070 | 1,040 | 1,050 | 251,000 |
| 1997/06/26 | 1,050 | 1,060 | 1,040 | 1,040 | 133,000 |
| 1997/06/25 | 1,040 | 1,060 | 1,040 | 1,060 | 217,000 |
| 1997/06/24 | 1,060 | 1,060 | 1,030 | 1,040 | 391,000 |
| 1997/06/23 | 1,070 | 1,080 | 1,060 | 1,070 | 54,000 |
| 1997/06/20 | 1,080 | 1,080 | 1,060 | 1,060 | 154,000 |
| 1997/06/19 | 1,110 | 1,110 | 1,080 | 1,080 | 69,000 |
| 1997/06/18 | 1,070 | 1,110 | 1,070 | 1,110 | 132,000 |
| 1997/06/17 | 1,050 | 1,080 | 1,050 | 1,060 | 208,000 |
| 1997/06/16 | 1,070 | 1,080 | 1,040 | 1,050 | 185,000 |
| 1997/06/13 | 1,090 | 1,090 | 1,070 | 1,070 | 43,000 |
| 1997/06/12 | 1,080 | 1,100 | 1,080 | 1,080 | 35,000 |
| 1997/06/11 | 1,090 | 1,090 | 1,070 | 1,070 | 135,000 |
| 1997/06/10 | 1,100 | 1,100 | 1,080 | 1,090 | 93,000 |
| 1997/06/09 | 1,120 | 1,120 | 1,100 | 1,100 | 12,000 |
| 1997/06/06 | 1,100 | 1,110 | 1,100 | 1,100 | 54,000 |
| 1997/06/05 | 1,100 | 1,100 | 1,100 | 1,100 | 47,000 |
| 1997/06/04 | 1,100 | 1,110 | 1,090 | 1,100 | 136,000 |
| 1997/06/03 | 1,110 | 1,130 | 1,090 | 1,090 | 153,000 |
| 1997/06/02 | 1,090 | 1,100 | 1,080 | 1,090 | 106,000 |
| 1997/05/30 | 1,110 | 1,110 | 1,100 | 1,100 | 130,000 |
| 1997/05/29 | 1,130 | 1,130 | 1,100 | 1,110 | 127,000 |
| 1997/05/28 | 1,110 | 1,140 | 1,110 | 1,140 | 87,000 |
| 1997/05/27 | 1,110 | 1,120 | 1,100 | 1,110 | 92,000 |
| 1997/05/26 | 1,110 | 1,130 | 1,100 | 1,100 | 151,000 |
| 1997/05/23 | 1,140 | 1,140 | 1,120 | 1,130 | 43,000 |
| 1997/05/22 | 1,110 | 1,120 | 1,110 | 1,120 | 63,000 |
| 1997/05/21 | 1,100 | 1,120 | 1,100 | 1,100 | 120,000 |
| 1997/05/20 | 1,150 | 1,150 | 1,090 | 1,100 | 503,000 |
| 1997/05/19 | 1,160 | 1,170 | 1,120 | 1,130 | 221,000 |
| 1997/05/16 | 1,150 | 1,180 | 1,150 | 1,170 | 236,000 |
| 1997/05/15 | 1,160 | 1,170 | 1,150 | 1,150 | 83,000 |
| 1997/05/14 | 1,180 | 1,190 | 1,170 | 1,180 | 85,000 |
| 1997/05/13 | 1,180 | 1,200 | 1,160 | 1,190 | 160,000 |
| 1997/05/12 | 1,170 | 1,180 | 1,150 | 1,180 | 50,000 |
| 1997/05/09 | 1,190 | 1,190 | 1,170 | 1,180 | 171,000 |
| 1997/05/08 | 1,160 | 1,190 | 1,150 | 1,190 | 209,000 |
| 1997/05/07 | 1,190 | 1,190 | 1,150 | 1,170 | 148,000 |
| 1997/05/06 | 1,180 | 1,190 | 1,180 | 1,190 | 220,000 |
| 1997/05/02 | 1,160 | 1,170 | 1,160 | 1,170 | 73,000 |
| 1997/05/01 | 1,180 | 1,190 | 1,150 | 1,150 | 395,000 |
| 1997/04/30 | 1,160 | 1,180 | 1,150 | 1,180 | 104,000 |
| 1997/04/28 | 1,170 | 1,170 | 1,140 | 1,140 | 125,000 |
| 1997/04/25 | 1,150 | 1,170 | 1,130 | 1,170 | 115,000 |
| 1997/04/24 | 1,160 | 1,160 | 1,140 | 1,150 | 53,000 |
| 1997/04/23 | 1,150 | 1,160 | 1,140 | 1,150 | 139,000 |
| 1997/04/22 | 1,140 | 1,160 | 1,140 | 1,160 | 163,000 |
| 1997/04/21 | 1,140 | 1,140 | 1,120 | 1,140 | 129,000 |
| 1997/04/18 | 1,110 | 1,130 | 1,100 | 1,120 | 276,000 |
| 1997/04/17 | 1,130 | 1,130 | 1,090 | 1,100 | 215,000 |
| 1997/04/16 | 1,170 | 1,180 | 1,120 | 1,150 | 297,000 |
| 1997/04/15 | 1,190 | 1,200 | 1,160 | 1,190 | 447,000 |
| 1997/04/14 | 1,180 | 1,210 | 1,170 | 1,190 | 430,000 |
| 1997/04/11 | 1,170 | 1,180 | 1,150 | 1,180 | 437,000 |
| 1997/04/10 | 1,130 | 1,180 | 1,130 | 1,150 | 314,000 |
| 1997/04/09 | 1,130 | 1,140 | 1,120 | 1,120 | 131,000 |
| 1997/04/08 | 1,130 | 1,140 | 1,120 | 1,130 | 70,000 |
| 1997/04/07 | 1,120 | 1,140 | 1,120 | 1,130 | 186,000 |
| 1997/04/04 | 1,110 | 1,120 | 1,100 | 1,120 | 129,000 |
| 1997/04/03 | 1,090 | 1,120 | 1,090 | 1,110 | 188,000 |
| 1997/04/02 | 1,070 | 1,090 | 1,060 | 1,090 | 39,000 |
| 1997/04/01 | 1,080 | 1,090 | 1,050 | 1,090 | 68,000 |
| 1997/03/31 | 1,090 | 1,110 | 1,080 | 1,080 | 46,000 |
| 1997/03/28 | 1,110 | 1,120 | 1,110 | 1,110 | 64,000 |
| 1997/03/27 | 1,110 | 1,120 | 1,100 | 1,110 | 108,000 |
| 1997/03/26 | 1,100 | 1,110 | 1,090 | 1,100 | 54,000 |
| 1997/03/25 | 1,110 | 1,110 | 1,090 | 1,110 | 72,000 |
| 1997/03/24 | 1,110 | 1,120 | 1,100 | 1,100 | 88,000 |
| 1997/03/21 | 1,120 | 1,120 | 1,100 | 1,120 | 67,000 |
| 1997/03/19 | 1,100 | 1,120 | 1,100 | 1,120 | 133,000 |
| 1997/03/18 | 1,080 | 1,110 | 1,080 | 1,100 | 186,000 |
| 1997/03/17 | 1,030 | 1,100 | 1,030 | 1,090 | 90,000 |
| 1997/03/14 | 995 | 1,030 | 991 | 1,030 | 112,000 |
| 1997/03/13 | 1,010 | 1,010 | 990 | 1,000 | 137,000 |
| 1997/03/12 | 1,040 | 1,040 | 1,020 | 1,030 | 103,000 |
| 1997/03/11 | 1,060 | 1,060 | 1,030 | 1,050 | 94,000 |
| 1997/03/10 | 1,070 | 1,070 | 1,030 | 1,050 | 126,000 |
| 1997/03/07 | 1,080 | 1,090 | 1,060 | 1,090 | 95,000 |
| 1997/03/06 | 1,110 | 1,110 | 1,090 | 1,090 | 46,000 |
| 1997/03/05 | 1,100 | 1,120 | 1,080 | 1,120 | 133,000 |
| 1997/03/04 | 1,090 | 1,100 | 1,090 | 1,100 | 49,000 |
| 1997/03/03 | 1,090 | 1,090 | 1,060 | 1,080 | 159,000 |
| 1997/02/28 | 1,070 | 1,080 | 1,060 | 1,080 | 250,000 |
| 1997/02/27 | 1,080 | 1,080 | 1,070 | 1,080 | 143,000 |
| 1997/02/26 | 1,110 | 1,130 | 1,080 | 1,090 | 217,000 |
| 1997/02/25 | 1,100 | 1,120 | 1,100 | 1,120 | 140,000 |
| 1997/02/24 | 1,140 | 1,140 | 1,110 | 1,120 | 183,000 |
| 1997/02/21 | 1,140 | 1,150 | 1,130 | 1,150 | 151,000 |
| 1997/02/20 | 1,170 | 1,170 | 1,160 | 1,160 | 33,000 |
| 1997/02/19 | 1,150 | 1,170 | 1,140 | 1,160 | 185,000 |
| 1997/02/18 | 1,150 | 1,160 | 1,140 | 1,160 | 90,000 |
| 1997/02/17 | 1,180 | 1,180 | 1,150 | 1,160 | 343,000 |
| 1997/02/14 | 1,190 | 1,200 | 1,180 | 1,190 | 142,000 |
| 1997/02/13 | 1,180 | 1,210 | 1,170 | 1,200 | 278,000 |
| 1997/02/12 | 1,170 | 1,170 | 1,150 | 1,170 | 286,000 |
| 1997/02/10 | 1,120 | 1,150 | 1,120 | 1,150 | 182,000 |
| 1997/02/07 | 1,150 | 1,170 | 1,100 | 1,120 | 419,000 |
| 1997/02/06 | 1,190 | 1,190 | 1,150 | 1,160 | 1,016,000 |
| 1997/02/05 | 1,180 | 1,190 | 1,170 | 1,190 | 194,000 |
| 1997/02/04 | 1,200 | 1,220 | 1,190 | 1,200 | 1,044,000 |
| 1997/02/03 | 1,240 | 1,250 | 1,210 | 1,210 | 267,000 |
| 1997/01/31 | 1,240 | 1,260 | 1,230 | 1,240 | 569,000 |
| 1997/01/30 | 1,240 | 1,260 | 1,220 | 1,230 | 876,000 |
| 1997/01/29 | 1,200 | 1,250 | 1,180 | 1,240 | 2,541,000 |
| 1997/01/28 | 1,190 | 1,200 | 1,180 | 1,200 | 183,000 |
| 1997/01/27 | 1,180 | 1,220 | 1,180 | 1,200 | 1,452,000 |
| 1997/01/24 | 1,170 | 1,200 | 1,170 | 1,200 | 587,000 |
| 1997/01/23 | 1,170 | 1,180 | 1,160 | 1,180 | 251,000 |
| 1997/01/22 | 1,160 | 1,180 | 1,150 | 1,170 | 143,000 |
| 1997/01/21 | 1,140 | 1,160 | 1,130 | 1,160 | 198,000 |
| 1997/01/20 | 1,180 | 1,180 | 1,140 | 1,160 | 225,000 |
| 1997/01/17 | 1,180 | 1,210 | 1,170 | 1,180 | 956,000 |
| 1997/01/16 | 1,120 | 1,190 | 1,120 | 1,190 | 882,000 |
| 1997/01/14 | 1,120 | 1,130 | 1,100 | 1,130 | 201,000 |
| 1997/01/13 | 1,130 | 1,130 | 1,100 | 1,130 | 243,000 |
| 1997/01/10 | 1,140 | 1,140 | 1,100 | 1,120 | 354,000 |
| 1997/01/09 | 1,150 | 1,180 | 1,120 | 1,150 | 533,000 |
| 1997/01/08 | 1,160 | 1,180 | 1,150 | 1,160 | 460,000 |
| 1997/01/07 | 1,200 | 1,200 | 1,150 | 1,170 | 995,000 |
| 1997/01/06 | 1,120 | 1,190 | 1,120 | 1,180 | 583,000 |