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
2001/12/28 254 256 250 252 19,000
2001/12/27 243 245 243 245 19,000
2001/12/26 240 245 240 245 14,000
2001/12/25 250 250 242 242 31,000
2001/12/21 239 242 238 240 43,000
2001/12/20 251 251 240 250 46,000
2001/12/19 265 265 250 250 50,000
2001/12/18 257 272 252 260 97,000
2001/12/17 273 273 257 257 50,000
2001/12/14 250 263 248 263 198,000
2001/12/13 244 250 240 245 26,000
2001/12/12 245 245 241 245 21,000
2001/12/11 249 249 245 245 88,000
2001/12/10 248 250 248 248 52,000
2001/12/07 263 263 250 250 108,000
2001/12/06 258 263 258 258 42,000
2001/12/05 258 258 248 251 42,000
2001/12/04 253 253 248 248 81,000
2001/12/03 255 255 255 255 19,000
2001/11/30 264 264 255 255 11,000
2001/11/29 263 263 260 260 17,000
2001/11/28 264 264 261 264 34,000
2001/11/27 265 265 261 264 35,000
2001/11/26 261 267 260 262 26,000
2001/11/22 264 264 257 257 53,000
2001/11/21 256 259 256 259 10,000
2001/11/20 265 268 256 256 69,000
2001/11/19 258 270 258 260 33,000
2001/11/16 258 258 251 255 77,000
2001/11/15 261 261 255 255 31,000
2001/11/14 250 254 250 251 27,000
2001/11/13 254 254 250 250 72,000
2001/11/12 251 259 251 255 14,000
2001/11/09 253 253 250 250 50,000
2001/11/08 264 264 253 253 31,000
2001/11/07 266 266 256 256 28,000
2001/11/06 260 262 260 260 15,000
2001/11/05 257 257 254 256 22,000
2001/11/02 256 258 255 256 62,000
2001/11/01 257 260 255 257 40,000
2001/10/31 255 261 255 255 19,000
2001/10/30 261 262 250 262 40,000
2001/10/29 275 275 265 269 50,000
2001/10/26 277 277 274 275 51,000
2001/10/25 275 280 273 273 43,000
2001/10/24 280 280 275 275 57,000
2001/10/23 281 281 278 280 33,000
2001/10/22 291 291 276 276 40,000
2001/10/19 299 299 286 286 6,000
2001/10/18 284 286 283 285 12,000
2001/10/17 290 291 285 291 36,000
2001/10/16 298 298 290 295 14,000
2001/10/15 296 298 290 298 39,000
2001/10/12 285 295 281 293 30,000
2001/10/11 276 276 275 275 7,000
2001/10/10 274 276 270 270 14,000
2001/10/09 280 280 271 279 14,000
2001/10/05 281 286 280 281 26,000
2001/10/04 280 280 275 279 12,000
2001/10/03 266 270 265 270 21,000
2001/10/02 261 265 261 261 18,000
2001/10/01 255 263 255 263 20,000
2001/09/28 250 260 250 254 77,000
2001/09/27 261 261 250 256 72,000
2001/09/26 277 277 250 260 93,000
2001/09/25 282 287 280 280 51,000
2001/09/21 281 289 280 289 53,000
2001/09/20 289 290 285 285 30,000
2001/09/19 290 300 286 292 37,000
2001/09/18 285 289 280 281 51,000
2001/09/17 302 302 290 290 44,000
2001/09/14 284 298 284 298 25,000
2001/09/13 280 290 280 280 37,000
2001/09/12 290 290 280 282 107,000
2001/09/11 303 303 300 300 37,000
2001/09/10 300 305 300 303 20,000
2001/09/07 302 311 300 311 34,000
2001/09/06 304 314 301 302 25,000
2001/09/05 305 306 302 303 27,000
2001/09/04 311 311 300 307 60,000
2001/09/03 321 321 311 311 14,000
2001/08/31 316 318 310 311 79,000
2001/08/30 325 325 316 316 70,000
2001/08/29 329 329 325 325 15,000
2001/08/28 325 330 325 325 20,000
2001/08/27 335 335 320 330 26,000
2001/08/24 319 320 317 320 30,000
2001/08/23 320 320 315 319 71,000
2001/08/22 316 320 316 320 72,000
2001/08/21 316 322 316 316 114,000
2001/08/20 323 325 315 315 63,000
2001/08/17 333 335 330 330 100,000
2001/08/16 335 335 331 335 78,000
2001/08/15 340 340 335 338 84,000
2001/08/14 338 340 333 340 134,000
2001/08/13 350 350 310 338 175,000
2001/08/10 385 385 375 380 32,000
2001/08/09 386 386 380 385 16,000
2001/08/08 389 390 382 385 21,000
2001/08/07 381 381 378 379 65,000
2001/08/06 396 396 380 384 41,000
2001/08/03 400 400 394 396 31,000
2001/08/02 382 398 377 393 36,000
2001/08/01 373 377 370 372 94,000
2001/07/31 377 379 364 368 171,000
2001/07/30 392 392 377 377 40,000
2001/07/27 399 399 390 390 55,000
2001/07/26 399 400 395 395 59,000
2001/07/25 400 400 395 395 25,000
2001/07/24 389 392 385 392 21,000
2001/07/23 395 398 389 389 36,000
2001/07/19 395 398 390 390 35,000
2001/07/18 400 400 395 395 62,000
2001/07/17 402 402 399 399 48,000
2001/07/16 420 420 404 405 43,000
2001/07/13 432 432 399 400 182,000
2001/07/12 409 418 405 418 15,000
2001/07/11 395 404 393 400 339,000
2001/07/10 425 440 400 410 118,000
2001/07/09 425 431 420 420 55,000
2001/07/06 460 460 445 450 31,000
2001/07/05 461 461 460 460 19,000
2001/07/04 458 468 456 468 4,000
2001/07/03 474 474 460 460 17,000
2001/07/02 480 480 455 460 37,000
2001/06/29 479 479 463 465 30,000
2001/06/28 471 471 460 460 14,000
2001/06/27 461 461 455 460 15,000
2001/06/26 460 465 455 461 19,000
2001/06/25 464 475 460 466 27,000
2001/06/22 465 470 462 469 25,000
2001/06/21 459 460 458 460 15,000
2001/06/20 450 459 445 459 32,000
2001/06/19 455 455 445 445 22,000
2001/06/18 451 458 451 458 43,000
2001/06/15 460 460 451 459 97,000
2001/06/14 463 472 460 460 125,000
2001/06/13 486 488 478 478 81,000
2001/06/12 496 500 483 484 263,000
2001/06/11 466 470 465 466 65,000
2001/06/08 456 467 449 460 111,000
2001/06/07 456 470 448 451 59,000
2001/06/06 458 458 445 447 54,000
2001/06/05 455 455 440 445 67,000
2001/06/04 464 464 445 450 126,000
2001/06/01 465 465 455 460 69,000
2001/05/31 472 472 461 465 64,000
2001/05/30 485 485 475 480 84,000
2001/05/29 483 485 475 480 58,000
2001/05/28 480 480 471 477 43,000
2001/05/25 494 494 480 481 44,000
2001/05/24 491 495 490 490 59,000
2001/05/23 495 500 494 495 24,000
2001/05/22 500 502 495 500 52,000
2001/05/21 500 505 500 500 20,000
2001/05/18 508 508 495 500 17,000
2001/05/17 492 515 490 498 95,000
2001/05/16 508 510 490 495 50,000
2001/05/15 498 508 491 503 44,000
2001/05/14 497 497 491 496 24,000
2001/05/11 500 500 495 499 50,000
2001/05/10 515 515 498 507 68,000
2001/05/09 521 521 502 510 45,000
2001/05/08 531 535 516 518 124,000
2001/05/07 526 538 520 538 169,000
2001/05/02 504 514 500 513 178,000
2001/05/01 491 497 491 497 56,000
2001/04/27 493 493 485 486 32,000
2001/04/26 486 494 481 485 65,000
2001/04/25 494 494 470 476 58,000
2001/04/24 481 481 471 479 30,000
2001/04/23 485 490 481 481 21,000
2001/04/20 498 498 483 483 39,000
2001/04/19 496 500 480 483 116,000
2001/04/18 481 494 481 488 30,000
2001/04/17 475 490 470 490 33,000
2001/04/16 482 482 475 475 49,000
2001/04/13 498 498 482 482 49,000
2001/04/12 485 490 483 488 20,000
2001/04/11 481 485 478 478 15,000
2001/04/10 469 485 469 476 14,000
2001/04/09 485 485 465 468 28,000
2001/04/06 499 499 483 485 59,000
2001/04/05 455 480 455 466 44,000
2001/04/04 460 460 451 460 57,000
2001/04/03 480 480 457 460 59,000
2001/04/02 489 490 480 480 15,000
2001/03/30 485 495 475 480 40,000
2001/03/29 487 505 485 490 64,000
2001/03/28 501 508 487 500 69,000
2001/03/27 505 510 490 500 107,000
2001/03/26 499 530 492 515 214,000
2001/03/23 435 479 431 479 128,000
2001/03/22 420 433 418 433 96,000
2001/03/21 410 420 407 420 100,000
2001/03/19 414 420 402 410 156,000
2001/03/16 405 430 405 415 178,000
2001/03/15 400 416 389 405 144,000
2001/03/14 433 435 395 400 208,000
2001/03/13 440 440 420 428 109,000
2001/03/12 470 470 445 450 110,000
2001/03/09 478 485 476 477 69,000
2001/03/08 483 488 480 488 24,000
2001/03/07 492 495 476 479 56,000
2001/03/06 471 490 471 481 47,000
2001/03/05 476 481 471 471 33,000
2001/03/02 490 490 480 480 75,000
2001/03/01 495 495 480 481 38,000
2001/02/28 497 497 481 485 39,000
2001/02/27 498 505 497 497 64,000
2001/02/26 490 500 485 486 153,000
2001/02/23 495 498 489 491 27,000
2001/02/22 485 494 481 485 31,000
2001/02/21 480 486 480 481 85,000
2001/02/20 492 500 490 500 41,000
2001/02/19 500 500 485 487 44,000
2001/02/16 481 503 480 500 136,000
2001/02/15 495 505 494 500 41,000
2001/02/14 480 492 480 485 154,000
2001/02/13 486 500 486 492 70,000
2001/02/09 485 507 485 505 65,000
2001/02/08 510 513 479 480 229,000
2001/02/07 509 509 497 500 57,000
2001/02/06 511 515 495 510 83,000
2001/02/05 490 515 485 501 81,000
2001/02/02 525 530 525 530 20,000
2001/02/01 535 540 521 525 25,000
2001/01/31 530 538 530 538 26,000
2001/01/30 545 550 530 532 32,000
2001/01/29 560 560 545 545 19,000
2001/01/26 568 568 550 555 53,000
2001/01/25 560 575 550 570 80,000
2001/01/24 546 549 542 548 13,000
2001/01/23 549 549 541 541 13,000
2001/01/22 568 568 550 550 30,000
2001/01/19 560 565 541 558 61,000
2001/01/18 530 530 521 530 50,000
2001/01/17 525 525 510 511 28,000
2001/01/16 529 529 516 524 21,000
2001/01/15 521 530 520 525 46,000
2001/01/12 485 500 485 496 25,000
2001/01/11 510 510 481 490 56,000
2001/01/10 516 530 507 508 48,000
2001/01/09 533 533 510 514 16,000
2001/01/05 546 550 540 540 25,000
2001/01/04 570 570 541 545 24,000

このページの先頭へ