日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2000/12/29 530 545 528 530 35,000
2000/12/28 523 565 523 523 96,000
2000/12/27 565 570 560 563 47,000
2000/12/26 540 565 540 550 94,000
2000/12/25 585 585 530 536 120,000
2000/12/22 510 530 510 525 72,000
2000/12/21 500 511 490 500 253,000
2000/12/20 532 539 500 531 170,000
2000/12/19 589 596 552 552 179,000
2000/12/18 613 619 596 597 186,000
2000/12/15 663 663 620 634 231,000
2000/12/14 673 676 663 672 174,000
2000/12/13 686 690 680 689 122,000
2000/12/12 685 695 685 694 72,000
2000/12/11 684 690 683 683 86,000
2000/12/08 690 694 683 694 84,000
2000/12/07 690 694 690 694 63,000
2000/12/06 696 700 685 700 151,000
2000/12/05 692 695 683 692 67,000
2000/12/04 698 698 693 693 64,000
2000/12/01 695 715 695 695 170,000
2000/11/30 700 700 695 700 132,000
2000/11/29 700 704 695 700 118,000
2000/11/28 700 700 683 700 112,000
2000/11/27 700 700 686 695 82,000
2000/11/24 673 695 673 695 86,000
2000/11/22 674 680 673 673 62,000
2000/11/21 691 691 674 675 82,000
2000/11/20 700 700 691 698 37,000
2000/11/17 691 707 691 700 113,000
2000/11/16 700 714 695 705 92,000
2000/11/15 700 718 696 709 111,000
2000/11/14 680 698 674 690 78,000
2000/11/13 695 695 681 684 81,000
2000/11/10 701 710 700 709 126,000
2000/11/09 709 715 703 711 56,000
2000/11/08 711 720 708 715 194,000
2000/11/07 717 721 711 720 162,000
2000/11/06 730 736 716 716 179,000
2000/11/02 725 735 720 725 152,000
2000/11/01 701 740 695 725 288,000
2000/10/31 685 689 673 684 124,000
2000/10/30 700 705 675 685 105,000
2000/10/27 709 720 697 697 189,000
2000/10/26 704 715 690 712 269,000
2000/10/25 727 750 710 724 1,125,000
2000/10/24 699 740 689 736 1,309,000
2000/10/23 690 715 655 700 432,000
2000/10/20 670 685 670 680 315,000
2000/10/19 640 655 640 650 140,000
2000/10/18 634 645 621 640 267,000
2000/10/17 669 669 640 640 136,000
2000/10/16 679 680 665 667 157,000
2000/10/13 635 659 635 659 169,000
2000/10/12 653 668 641 668 266,000
2000/10/11 683 685 660 668 221,000
2000/10/10 699 703 685 693 313,000
2000/10/06 705 728 705 709 820,000
2000/10/05 693 725 680 715 1,752,000
2000/10/04 649 685 635 682 630,000
2000/10/03 629 642 615 640 247,000
2000/10/02 615 630 613 620 357,000
2000/09/29 637 637 617 617 221,000
2000/09/28 616 625 608 617 158,000
2000/09/27 620 624 605 616 283,000
2000/09/26 650 651 632 633 253,000
2000/09/25 660 670 652 652 139,000
2000/09/22 660 668 641 643 301,000
2000/09/21 641 690 640 680 776,000
2000/09/20 651 660 645 650 285,000
2000/09/19 650 655 635 636 357,000
2000/09/18 684 684 663 670 419,000
2000/09/14 655 686 655 674 1,008,000
2000/09/13 640 663 630 654 628,000
2000/09/12 644 644 631 633 267,000
2000/09/11 643 654 637 640 596,000
2000/09/08 640 640 625 627 289,000
2000/09/07 640 640 620 630 476,000
2000/09/06 600 645 591 643 1,451,000
2000/09/05 576 600 575 591 357,000
2000/09/04 583 590 571 576 239,000
2000/09/01 600 609 581 584 277,000
2000/08/31 590 600 588 596 288,000
2000/08/30 610 610 590 594 343,000
2000/08/29 615 620 598 610 514,000
2000/08/28 605 632 590 610 1,274,000
2000/08/25 580 598 576 598 1,245,000
2000/08/24 560 578 544 575 892,000
2000/08/23 561 580 552 556 2,228,000
2000/08/22 465 541 461 541 208,000
2000/08/21 460 474 460 461 41,000
2000/08/18 465 467 465 467 10,000
2000/08/17 471 476 452 460 59,000
2000/08/16 469 473 465 470 36,000
2000/08/15 469 473 461 465 57,000
2000/08/14 464 470 460 460 48,000
2000/08/11 455 465 453 460 35,000
2000/08/10 455 455 450 451 22,000
2000/08/09 455 455 445 455 41,000
2000/08/08 443 454 443 445 32,000
2000/08/07 450 455 442 442 32,000
2000/08/04 455 464 450 455 58,000
2000/08/03 460 465 455 455 45,000
2000/08/02 475 475 461 469 22,000
2000/08/01 468 469 451 465 44,000
2000/07/31 443 450 423 450 90,000
2000/07/28 463 466 440 441 269,000
2000/07/27 480 486 471 471 56,000
2000/07/26 500 500 481 481 40,000
2000/07/25 481 495 481 495 89,000
2000/07/24 504 505 479 480 212,000
2000/07/21 530 535 510 510 95,000
2000/07/19 506 530 506 530 138,000
2000/07/18 550 553 503 516 287,000
2000/07/17 550 560 540 543 397,000
2000/07/14 535 547 530 540 395,000
2000/07/13 534 543 521 525 160,000
2000/07/12 540 549 531 535 455,000
2000/07/11 521 530 511 530 179,000
2000/07/10 523 535 518 518 183,000
2000/07/07 520 540 516 517 255,000
2000/07/06 518 518 510 510 185,000
2000/07/05 539 550 520 528 1,044,000
2000/07/04 513 535 510 533 1,119,000
2000/07/03 511 514 500 506 388,000
2000/06/30 495 518 480 515 609,000
2000/06/29 498 500 484 490 378,000
2000/06/28 465 495 463 495 387,000
2000/06/27 474 474 452 468 92,000
2000/06/26 479 479 470 473 106,000
2000/06/23 455 480 455 479 249,000
2000/06/22 480 488 459 465 320,000
2000/06/21 460 495 446 483 1,333,000
2000/06/20 401 466 401 465 701,000
2000/06/19 388 400 386 400 38,000
2000/06/16 395 398 388 395 37,000
2000/06/15 400 400 390 395 51,000
2000/06/14 393 398 390 398 63,000
2000/06/13 400 400 393 393 53,000
2000/06/12 396 398 390 395 50,000
2000/06/09 385 396 385 393 21,000
2000/06/08 395 399 392 392 41,000
2000/06/07 395 395 385 391 67,000
2000/06/06 395 395 390 390 42,000
2000/06/05 400 400 390 395 29,000
2000/06/02 398 403 392 400 51,000
2000/06/01 395 398 394 397 37,000
2000/05/31 390 392 390 392 29,000
2000/05/30 399 399 388 388 25,000
2000/05/29 385 392 383 383 70,000
2000/05/26 394 395 385 390 20,000
2000/05/25 409 409 388 393 47,000
2000/05/24 390 390 384 389 44,000
2000/05/23 400 401 390 390 49,000
2000/05/22 413 413 390 400 54,000
2000/05/19 420 420 408 413 41,000
2000/05/18 425 428 420 422 31,000
2000/05/17 423 430 423 424 35,000
2000/05/16 428 428 420 420 36,000
2000/05/15 440 440 422 423 82,000
2000/05/12 413 425 413 415 39,000
2000/05/11 416 424 410 424 23,000
2000/05/10 429 429 405 405 21,000
2000/05/09 440 443 414 429 33,000
2000/05/08 403 443 403 440 259,000
2000/05/02 395 403 395 403 33,000
2000/05/01 408 410 400 400 27,000
2000/04/28 429 429 415 416 30,000
2000/04/27 426 426 420 425 74,000
2000/04/26 432 432 417 426 50,000
2000/04/25 381 412 381 412 141,000
2000/04/24 399 400 381 381 30,000
2000/04/21 411 411 399 399 25,000
2000/04/20 405 410 402 410 48,000
2000/04/19 390 400 390 400 113,000
2000/04/18 390 400 383 383 110,000
2000/04/17 383 389 380 380 121,000
2000/04/14 412 417 410 410 89,000
2000/04/13 430 430 415 417 63,000
2000/04/12 430 430 415 429 114,000
2000/04/11 449 449 432 438 100,000
2000/04/10 450 454 441 454 75,000
2000/04/07 447 455 445 450 63,000
2000/04/06 446 455 445 445 156,000
2000/04/05 470 471 451 456 148,000
2000/04/04 493 498 472 477 126,000
2000/04/03 484 490 470 490 161,000
2000/03/31 480 495 477 482 178,000
2000/03/30 500 513 485 485 334,000
2000/03/29 485 522 481 500 662,000
2000/03/28 453 487 450 480 178,000
2000/03/27 467 468 447 455 178,000
2000/03/24 475 481 455 464 255,000
2000/03/23 509 509 480 480 939,000
2000/03/22 455 513 455 510 1,985,000
2000/03/21 440 447 430 445 376,000
2000/03/17 435 440 420 421 287,000
2000/03/16 445 450 424 430 446,000
2000/03/15 400 443 400 436 622,000
2000/03/14 400 405 390 390 288,000
2000/03/13 408 408 388 388 257,000
2000/03/10 419 419 386 386 248,000
2000/03/09 380 418 375 410 375,000
2000/03/08 363 364 350 355 62,000
2000/03/07 380 385 368 370 75,000
2000/03/06 372 389 370 375 135,000
2000/03/03 370 380 368 368 56,000
2000/03/02 369 370 353 362 33,000
2000/03/01 345 355 345 350 45,000
2000/02/29 348 353 340 345 21,000
2000/02/28 358 360 348 348 24,000
2000/02/25 360 364 350 360 38,000
2000/02/24 342 350 335 345 87,000
2000/02/23 306 327 306 327 54,000
2000/02/22 320 321 305 306 101,000
2000/02/21 330 330 313 323 64,000
2000/02/18 341 341 320 335 69,000
2000/02/17 359 370 339 339 69,000
2000/02/16 370 370 335 349 74,000
2000/02/15 368 374 358 374 103,000
2000/02/14 373 375 360 360 60,000
2000/02/10 385 390 378 378 80,000
2000/02/09 380 389 380 388 46,000
2000/02/08 385 390 384 384 63,000
2000/02/07 385 390 384 385 46,000
2000/02/04 404 404 388 390 108,000
2000/02/03 390 398 385 390 60,000
2000/02/02 390 394 382 387 117,000
2000/02/01 404 415 390 395 147,000
2000/01/31 400 418 390 400 342,000
2000/01/28 444 479 420 445 1,061,000
2000/01/27 370 444 369 444 710,000
2000/01/26 345 370 345 364 97,000
2000/01/25 340 354 340 344 74,000
2000/01/24 337 340 331 340 35,000
2000/01/21 340 340 335 335 38,000
2000/01/20 345 345 341 342 43,000
2000/01/19 360 363 345 348 51,000
2000/01/18 365 365 360 364 76,000
2000/01/17 360 367 350 365 87,000
2000/01/14 340 345 330 345 132,000
2000/01/13 348 350 340 340 94,000
2000/01/12 353 354 345 350 137,000
2000/01/11 350 365 350 363 216,000
2000/01/07 323 347 320 347 195,000
2000/01/06 310 319 310 318 102,000
2000/01/05 310 314 309 310 68,000
2000/01/04 309 325 306 325 71,000

このページの先頭へ