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 |
|---|---|---|---|---|---|
| 2002/12/30 | 190 | 192 | 185 | 192 | 7,000 |
| 2002/12/27 | 189 | 190 | 189 | 190 | 15,000 |
| 2002/12/26 | 185 | 190 | 185 | 190 | 4,000 |
| 2002/12/25 | 191 | 191 | 181 | 181 | 41,000 |
| 2002/12/24 | 182 | 186 | 180 | 186 | 77,000 |
| 2002/12/20 | 182 | 184 | 182 | 182 | 61,000 |
| 2002/12/19 | 182 | 185 | 180 | 185 | 63,000 |
| 2002/12/18 | 190 | 190 | 182 | 183 | 22,000 |
| 2002/12/17 | 187 | 195 | 181 | 191 | 43,000 |
| 2002/12/16 | 195 | 196 | 182 | 187 | 69,000 |
| 2002/12/13 | 193 | 195 | 181 | 190 | 71,000 |
| 2002/12/12 | 196 | 197 | 195 | 195 | 25,000 |
| 2002/12/11 | 199 | 200 | 195 | 196 | 27,000 |
| 2002/12/10 | 201 | 201 | 200 | 200 | 21,000 |
| 2002/12/09 | 212 | 212 | 205 | 210 | 10,000 |
| 2002/12/06 | 211 | 212 | 207 | 210 | 94,000 |
| 2002/12/05 | 204 | 204 | 201 | 201 | 23,000 |
| 2002/12/04 | 207 | 210 | 205 | 205 | 22,000 |
| 2002/12/03 | 219 | 222 | 219 | 219 | 42,000 |
| 2002/12/02 | 221 | 224 | 217 | 217 | 22,000 |
| 2002/11/29 | 221 | 221 | 209 | 220 | 65,000 |
| 2002/11/28 | 200 | 225 | 200 | 220 | 65,000 |
| 2002/11/27 | 196 | 196 | 192 | 194 | 6,000 |
| 2002/11/26 | 200 | 204 | 196 | 200 | 42,000 |
| 2002/11/25 | 200 | 205 | 190 | 190 | 87,000 |
| 2002/11/22 | 180 | 190 | 180 | 190 | 65,000 |
| 2002/11/21 | 172 | 178 | 168 | 175 | 51,000 |
| 2002/11/20 | 160 | 170 | 155 | 167 | 63,000 |
| 2002/11/19 | 180 | 180 | 160 | 165 | 57,000 |
| 2002/11/18 | 187 | 189 | 180 | 180 | 17,000 |
| 2002/11/15 | 195 | 196 | 189 | 189 | 101,000 |
| 2002/11/14 | 200 | 200 | 190 | 190 | 40,000 |
| 2002/11/13 | 208 | 210 | 203 | 206 | 16,000 |
| 2002/11/12 | 207 | 208 | 203 | 208 | 20,000 |
| 2002/11/11 | 211 | 211 | 210 | 210 | 6,000 |
| 2002/11/08 | 209 | 214 | 208 | 210 | 28,000 |
| 2002/11/07 | 210 | 210 | 208 | 209 | 18,000 |
| 2002/11/06 | 210 | 214 | 208 | 212 | 22,000 |
| 2002/11/05 | 212 | 213 | 210 | 213 | 12,000 |
| 2002/11/01 | 215 | 215 | 208 | 208 | 20,000 |
| 2002/10/31 | 214 | 214 | 210 | 211 | 47,000 |
| 2002/10/30 | 216 | 216 | 212 | 212 | 19,000 |
| 2002/10/29 | 219 | 219 | 211 | 215 | 43,000 |
| 2002/10/28 | 212 | 230 | 210 | 222 | 63,000 |
| 2002/10/25 | 219 | 219 | 212 | 212 | 75,000 |
| 2002/10/24 | 215 | 219 | 215 | 219 | 11,000 |
| 2002/10/23 | 220 | 220 | 216 | 219 | 4,000 |
| 2002/10/22 | 221 | 221 | 220 | 220 | 18,000 |
| 2002/10/21 | 228 | 228 | 221 | 221 | 26,000 |
| 2002/10/18 | 225 | 225 | 223 | 223 | 22,000 |
| 2002/10/17 | 222 | 225 | 221 | 224 | 23,000 |
| 2002/10/16 | 227 | 235 | 225 | 225 | 33,000 |
| 2002/10/15 | 229 | 229 | 222 | 222 | 31,000 |
| 2002/10/11 | 219 | 220 | 216 | 219 | 20,000 |
| 2002/10/10 | 218 | 218 | 211 | 214 | 39,000 |
| 2002/10/09 | 225 | 225 | 218 | 218 | 36,000 |
| 2002/10/08 | 216 | 223 | 216 | 220 | 37,000 |
| 2002/10/07 | 245 | 245 | 230 | 231 | 20,000 |
| 2002/10/04 | 246 | 252 | 246 | 246 | 12,000 |
| 2002/10/03 | 250 | 250 | 246 | 246 | 26,000 |
| 2002/10/02 | 257 | 257 | 252 | 252 | 45,000 |
| 2002/10/01 | 251 | 252 | 250 | 250 | 43,000 |
| 2002/09/30 | 257 | 257 | 250 | 250 | 13,000 |
| 2002/09/27 | 259 | 261 | 259 | 259 | 7,000 |
| 2002/09/26 | 259 | 259 | 256 | 256 | 3,000 |
| 2002/09/25 | 253 | 261 | 250 | 257 | 27,000 |
| 2002/09/24 | 266 | 270 | 259 | 261 | 56,000 |
| 2002/09/20 | 265 | 265 | 252 | 256 | 34,000 |
| 2002/09/19 | 255 | 270 | 255 | 266 | 32,000 |
| 2002/09/18 | 257 | 257 | 255 | 255 | 10,000 |
| 2002/09/17 | 259 | 259 | 255 | 255 | 28,000 |
| 2002/09/13 | 254 | 254 | 254 | 254 | 55,000 |
| 2002/09/12 | 258 | 258 | 253 | 255 | 19,000 |
| 2002/09/11 | 253 | 256 | 253 | 256 | 43,000 |
| 2002/09/10 | 260 | 260 | 250 | 255 | 26,000 |
| 2002/09/09 | 257 | 260 | 257 | 257 | 6,000 |
| 2002/09/06 | 256 | 260 | 251 | 257 | 21,000 |
| 2002/09/05 | 269 | 269 | 261 | 262 | 16,000 |
| 2002/09/04 | 260 | 260 | 255 | 255 | 31,000 |
| 2002/09/03 | 276 | 276 | 270 | 270 | 9,000 |
| 2002/09/02 | 280 | 280 | 271 | 272 | 20,000 |
| 2002/08/30 | 275 | 277 | 271 | 276 | 22,000 |
| 2002/08/29 | 272 | 274 | 272 | 274 | 15,000 |
| 2002/08/28 | 276 | 282 | 273 | 275 | 23,000 |
| 2002/08/27 | 274 | 280 | 274 | 280 | 11,000 |
| 2002/08/26 | 275 | 280 | 272 | 279 | 64,000 |
| 2002/08/23 | 277 | 280 | 275 | 280 | 19,000 |
| 2002/08/22 | 274 | 275 | 274 | 275 | 11,000 |
| 2002/08/21 | 273 | 273 | 272 | 272 | 9,000 |
| 2002/08/20 | 275 | 275 | 274 | 274 | 9,000 |
| 2002/08/19 | 283 | 283 | 274 | 275 | 14,000 |
| 2002/08/16 | 275 | 275 | 273 | 273 | 5,000 |
| 2002/08/15 | 282 | 282 | 275 | 275 | 23,000 |
| 2002/08/14 | 272 | 278 | 272 | 273 | 17,000 |
| 2002/08/13 | 275 | 275 | 274 | 274 | 4,000 |
| 2002/08/12 | 282 | 282 | 272 | 272 | 5,000 |
| 2002/08/09 | 280 | 280 | 280 | 280 | 3,000 |
| 2002/08/08 | 278 | 279 | 271 | 271 | 26,000 |
| 2002/08/07 | 282 | 282 | 276 | 276 | 9,000 |
| 2002/08/06 | 280 | 280 | 275 | 280 | 24,000 |
| 2002/08/05 | 281 | 281 | 280 | 280 | 9,000 |
| 2002/08/02 | 287 | 287 | 280 | 280 | 16,000 |
| 2002/08/01 | 294 | 294 | 287 | 287 | 14,000 |
| 2002/07/31 | 284 | 288 | 284 | 285 | 5,000 |
| 2002/07/30 | 282 | 286 | 282 | 284 | 13,000 |
| 2002/07/29 | 279 | 288 | 279 | 279 | 17,000 |
| 2002/07/26 | 290 | 290 | 280 | 280 | 12,000 |
| 2002/07/25 | 305 | 305 | 291 | 291 | 18,000 |
| 2002/07/24 | 284 | 290 | 281 | 290 | 11,000 |
| 2002/07/23 | 291 | 291 | 283 | 283 | 10,000 |
| 2002/07/22 | 290 | 290 | 283 | 288 | 40,000 |
| 2002/07/19 | 295 | 295 | 290 | 295 | 40,000 |
| 2002/07/18 | 299 | 300 | 294 | 295 | 10,000 |
| 2002/07/17 | 296 | 300 | 292 | 292 | 25,000 |
| 2002/07/16 | 300 | 300 | 298 | 300 | 10,000 |
| 2002/07/15 | 307 | 307 | 300 | 300 | 23,000 |
| 2002/07/12 | 303 | 305 | 302 | 302 | 11,000 |
| 2002/07/11 | 303 | 305 | 301 | 301 | 19,000 |
| 2002/07/10 | 307 | 307 | 303 | 303 | 9,000 |
| 2002/07/09 | 312 | 312 | 307 | 310 | 9,000 |
| 2002/07/08 | 309 | 315 | 309 | 314 | 40,000 |
| 2002/07/05 | 303 | 304 | 301 | 304 | 10,000 |
| 2002/07/04 | 299 | 305 | 299 | 305 | 3,000 |
| 2002/07/03 | 300 | 307 | 295 | 307 | 33,000 |
| 2002/07/02 | 297 | 299 | 296 | 299 | 8,000 |
| 2002/07/01 | 294 | 295 | 294 | 294 | 18,000 |
| 2002/06/28 | 315 | 315 | 302 | 302 | 27,000 |
| 2002/06/27 | 295 | 296 | 292 | 293 | 22,000 |
| 2002/06/26 | 305 | 305 | 296 | 298 | 6,000 |
| 2002/06/25 | 313 | 313 | 306 | 310 | 31,000 |
| 2002/06/24 | 293 | 298 | 290 | 298 | 60,000 |
| 2002/06/21 | 297 | 300 | 296 | 296 | 17,000 |
| 2002/06/20 | 303 | 303 | 295 | 300 | 65,000 |
| 2002/06/19 | 307 | 308 | 303 | 303 | 33,000 |
| 2002/06/18 | 314 | 316 | 307 | 313 | 16,000 |
| 2002/06/17 | 324 | 324 | 304 | 305 | 53,000 |
| 2002/06/14 | 315 | 319 | 313 | 319 | 66,000 |
| 2002/06/13 | 315 | 320 | 314 | 315 | 17,000 |
| 2002/06/12 | 317 | 317 | 313 | 314 | 21,000 |
| 2002/06/11 | 314 | 317 | 314 | 317 | 10,000 |
| 2002/06/10 | 314 | 314 | 313 | 313 | 18,000 |
| 2002/06/07 | 318 | 318 | 314 | 314 | 53,000 |
| 2002/06/06 | 327 | 327 | 318 | 318 | 89,000 |
| 2002/06/05 | 324 | 324 | 323 | 324 | 22,000 |
| 2002/06/04 | 325 | 330 | 323 | 330 | 28,000 |
| 2002/06/03 | 323 | 335 | 321 | 335 | 48,000 |
| 2002/05/31 | 326 | 327 | 322 | 327 | 23,000 |
| 2002/05/30 | 325 | 330 | 325 | 330 | 39,000 |
| 2002/05/29 | 338 | 338 | 330 | 330 | 56,000 |
| 2002/05/28 | 342 | 342 | 337 | 341 | 76,000 |
| 2002/05/27 | 345 | 346 | 332 | 343 | 54,000 |
| 2002/05/24 | 348 | 350 | 342 | 348 | 203,000 |
| 2002/05/23 | 325 | 344 | 324 | 344 | 140,000 |
| 2002/05/22 | 325 | 325 | 321 | 325 | 81,000 |
| 2002/05/21 | 328 | 328 | 320 | 325 | 32,000 |
| 2002/05/20 | 325 | 330 | 320 | 325 | 100,000 |
| 2002/05/17 | 313 | 318 | 313 | 314 | 46,000 |
| 2002/05/16 | 318 | 319 | 310 | 310 | 121,000 |
| 2002/05/15 | 320 | 325 | 316 | 316 | 386,000 |
| 2002/05/14 | 295 | 297 | 295 | 296 | 11,000 |
| 2002/05/13 | 300 | 300 | 293 | 295 | 55,000 |
| 2002/05/10 | 304 | 306 | 302 | 303 | 26,000 |
| 2002/05/09 | 312 | 312 | 304 | 304 | 25,000 |
| 2002/05/08 | 308 | 308 | 302 | 302 | 28,000 |
| 2002/05/07 | 305 | 310 | 303 | 308 | 37,000 |
| 2002/05/02 | 311 | 313 | 309 | 312 | 68,000 |
| 2002/05/01 | 318 | 318 | 310 | 310 | 84,000 |
| 2002/04/30 | 313 | 318 | 312 | 315 | 165,000 |
| 2002/04/26 | 294 | 318 | 290 | 308 | 216,000 |
| 2002/04/25 | 295 | 295 | 293 | 293 | 33,000 |
| 2002/04/24 | 290 | 296 | 290 | 295 | 50,000 |
| 2002/04/23 | 292 | 293 | 290 | 290 | 89,000 |
| 2002/04/22 | 288 | 292 | 286 | 290 | 27,000 |
| 2002/04/19 | 290 | 292 | 285 | 285 | 32,000 |
| 2002/04/18 | 288 | 291 | 285 | 289 | 21,000 |
| 2002/04/17 | 285 | 289 | 283 | 284 | 28,000 |
| 2002/04/16 | 280 | 281 | 279 | 281 | 15,000 |
| 2002/04/15 | 283 | 283 | 277 | 277 | 19,000 |
| 2002/04/12 | 284 | 284 | 278 | 278 | 20,000 |
| 2002/04/11 | 282 | 282 | 279 | 279 | 21,000 |
| 2002/04/10 | 283 | 283 | 278 | 278 | 32,000 |
| 2002/04/09 | 287 | 287 | 284 | 284 | 18,000 |
| 2002/04/08 | 290 | 290 | 285 | 288 | 20,000 |
| 2002/04/05 | 292 | 293 | 290 | 290 | 7,000 |
| 2002/04/04 | 293 | 293 | 288 | 293 | 15,000 |
| 2002/04/03 | 284 | 293 | 283 | 293 | 22,000 |
| 2002/04/02 | 284 | 286 | 283 | 286 | 43,000 |
| 2002/04/01 | 284 | 288 | 283 | 283 | 14,000 |
| 2002/03/29 | 285 | 286 | 283 | 286 | 39,000 |
| 2002/03/28 | 287 | 290 | 284 | 285 | 34,000 |
| 2002/03/27 | 291 | 291 | 285 | 285 | 57,000 |
| 2002/03/26 | 293 | 296 | 288 | 288 | 62,000 |
| 2002/03/25 | 304 | 304 | 293 | 293 | 35,000 |
| 2002/03/22 | 303 | 303 | 293 | 293 | 88,000 |
| 2002/03/20 | 300 | 305 | 294 | 300 | 54,000 |
| 2002/03/19 | 302 | 306 | 293 | 293 | 85,000 |
| 2002/03/18 | 309 | 309 | 300 | 302 | 23,000 |
| 2002/03/15 | 310 | 310 | 305 | 305 | 26,000 |
| 2002/03/14 | 305 | 307 | 300 | 306 | 105,000 |
| 2002/03/13 | 315 | 315 | 307 | 310 | 56,000 |
| 2002/03/12 | 327 | 327 | 316 | 320 | 73,000 |
| 2002/03/11 | 321 | 330 | 315 | 329 | 216,000 |
| 2002/03/08 | 315 | 318 | 308 | 318 | 180,000 |
| 2002/03/07 | 290 | 310 | 289 | 310 | 151,000 |
| 2002/03/06 | 287 | 289 | 282 | 285 | 108,000 |
| 2002/03/05 | 290 | 295 | 284 | 285 | 121,000 |
| 2002/03/04 | 296 | 297 | 287 | 290 | 317,000 |
| 2002/03/01 | 261 | 285 | 260 | 281 | 227,000 |
| 2002/02/28 | 255 | 258 | 250 | 257 | 196,000 |
| 2002/02/27 | 248 | 255 | 248 | 249 | 41,000 |
| 2002/02/26 | 251 | 252 | 247 | 247 | 34,000 |
| 2002/02/25 | 250 | 250 | 248 | 248 | 34,000 |
| 2002/02/22 | 250 | 250 | 245 | 246 | 41,000 |
| 2002/02/21 | 252 | 252 | 247 | 248 | 24,000 |
| 2002/02/20 | 254 | 254 | 250 | 250 | 7,000 |
| 2002/02/19 | 253 | 254 | 250 | 251 | 12,000 |
| 2002/02/18 | 251 | 251 | 251 | 251 | 5,000 |
| 2002/02/15 | 251 | 251 | 250 | 250 | 26,000 |
| 2002/02/14 | 246 | 250 | 246 | 250 | 20,000 |
| 2002/02/13 | 249 | 250 | 245 | 245 | 32,000 |
| 2002/02/12 | 247 | 249 | 246 | 249 | 17,000 |
| 2002/02/08 | 246 | 247 | 245 | 245 | 9,000 |
| 2002/02/07 | 247 | 247 | 245 | 247 | 5,000 |
| 2002/02/06 | 245 | 246 | 245 | 246 | 2,000 |
| 2002/02/05 | 250 | 250 | 245 | 245 | 18,000 |
| 2002/02/04 | 253 | 253 | 250 | 250 | 3,000 |
| 2002/02/01 | 253 | 253 | 246 | 253 | 33,000 |
| 2002/01/31 | 245 | 254 | 245 | 254 | 14,000 |
| 2002/01/30 | 247 | 250 | 245 | 245 | 26,000 |
| 2002/01/29 | 250 | 250 | 246 | 247 | 12,000 |
| 2002/01/28 | 253 | 254 | 247 | 250 | 5,000 |
| 2002/01/25 | 250 | 250 | 243 | 243 | 26,000 |
| 2002/01/24 | 248 | 250 | 241 | 242 | 17,000 |
| 2002/01/23 | 253 | 253 | 240 | 250 | 25,000 |
| 2002/01/22 | 262 | 262 | 256 | 256 | 20,000 |
| 2002/01/21 | 260 | 260 | 256 | 257 | 20,000 |
| 2002/01/18 | 260 | 260 | 255 | 255 | 14,000 |
| 2002/01/17 | 257 | 260 | 256 | 256 | 11,000 |
| 2002/01/16 | 265 | 265 | 251 | 260 | 28,000 |
| 2002/01/15 | 265 | 270 | 260 | 269 | 79,000 |
| 2002/01/11 | 250 | 255 | 246 | 255 | 44,000 |
| 2002/01/10 | 250 | 254 | 243 | 250 | 68,000 |
| 2002/01/09 | 255 | 260 | 252 | 255 | 11,000 |
| 2002/01/08 | 265 | 265 | 258 | 265 | 7,000 |
| 2002/01/07 | 269 | 270 | 260 | 270 | 53,000 |
| 2002/01/04 | 267 | 267 | 264 | 264 | 16,000 |