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 |
|---|---|---|---|---|---|
| 2003/12/30 | 248 | 250 | 246 | 250 | 24,000 |
| 2003/12/29 | 248 | 249 | 244 | 248 | 82,000 |
| 2003/12/26 | 233 | 243 | 233 | 241 | 89,000 |
| 2003/12/25 | 239 | 239 | 230 | 230 | 160,000 |
| 2003/12/24 | 234 | 237 | 234 | 234 | 92,000 |
| 2003/12/22 | 233 | 234 | 231 | 233 | 103,000 |
| 2003/12/19 | 235 | 238 | 231 | 234 | 84,000 |
| 2003/12/18 | 241 | 242 | 240 | 240 | 56,000 |
| 2003/12/17 | 244 | 244 | 240 | 240 | 80,000 |
| 2003/12/16 | 245 | 249 | 241 | 245 | 56,000 |
| 2003/12/15 | 250 | 251 | 246 | 247 | 41,000 |
| 2003/12/12 | 244 | 251 | 244 | 245 | 41,000 |
| 2003/12/11 | 244 | 249 | 244 | 244 | 15,000 |
| 2003/12/10 | 248 | 250 | 242 | 246 | 43,000 |
| 2003/12/09 | 250 | 256 | 246 | 247 | 25,000 |
| 2003/12/08 | 250 | 250 | 248 | 249 | 20,000 |
| 2003/12/05 | 258 | 258 | 253 | 254 | 26,000 |
| 2003/12/04 | 254 | 254 | 253 | 253 | 25,000 |
| 2003/12/03 | 253 | 255 | 253 | 254 | 39,000 |
| 2003/12/02 | 253 | 254 | 252 | 253 | 76,000 |
| 2003/12/01 | 252 | 252 | 245 | 245 | 33,000 |
| 2003/11/28 | 258 | 258 | 251 | 251 | 19,000 |
| 2003/11/27 | 252 | 252 | 245 | 251 | 47,000 |
| 2003/11/26 | 248 | 260 | 248 | 255 | 21,000 |
| 2003/11/25 | 265 | 265 | 244 | 244 | 32,000 |
| 2003/11/21 | 243 | 245 | 241 | 245 | 26,000 |
| 2003/11/20 | 241 | 245 | 240 | 243 | 40,000 |
| 2003/11/19 | 245 | 245 | 241 | 245 | 29,000 |
| 2003/11/18 | 245 | 247 | 243 | 245 | 55,000 |
| 2003/11/17 | 249 | 249 | 240 | 245 | 113,000 |
| 2003/11/14 | 258 | 258 | 256 | 256 | 37,000 |
| 2003/11/13 | 256 | 260 | 256 | 258 | 20,000 |
| 2003/11/12 | 258 | 263 | 255 | 255 | 41,000 |
| 2003/11/11 | 262 | 265 | 255 | 257 | 64,000 |
| 2003/11/10 | 275 | 275 | 264 | 268 | 72,000 |
| 2003/11/07 | 272 | 280 | 272 | 275 | 49,000 |
| 2003/11/06 | 275 | 275 | 271 | 271 | 32,000 |
| 2003/11/05 | 277 | 279 | 274 | 275 | 38,000 |
| 2003/11/04 | 283 | 283 | 275 | 276 | 84,000 |
| 2003/10/31 | 262 | 269 | 262 | 269 | 44,000 |
| 2003/10/30 | 260 | 268 | 260 | 261 | 57,000 |
| 2003/10/29 | 265 | 266 | 259 | 259 | 104,000 |
| 2003/10/28 | 259 | 271 | 259 | 267 | 71,000 |
| 2003/10/27 | 260 | 261 | 255 | 259 | 212,000 |
| 2003/10/24 | 275 | 285 | 275 | 276 | 48,000 |
| 2003/10/23 | 285 | 287 | 276 | 278 | 39,000 |
| 2003/10/22 | 292 | 292 | 290 | 290 | 69,000 |
| 2003/10/21 | 306 | 309 | 290 | 290 | 190,000 |
| 2003/10/20 | 300 | 300 | 295 | 300 | 193,000 |
| 2003/10/17 | 289 | 293 | 287 | 291 | 166,000 |
| 2003/10/16 | 285 | 286 | 283 | 286 | 48,000 |
| 2003/10/15 | 288 | 288 | 285 | 285 | 42,000 |
| 2003/10/14 | 286 | 289 | 283 | 284 | 82,000 |
| 2003/10/10 | 285 | 288 | 285 | 286 | 64,000 |
| 2003/10/09 | 285 | 288 | 285 | 288 | 67,000 |
| 2003/10/08 | 283 | 288 | 283 | 287 | 58,000 |
| 2003/10/07 | 285 | 289 | 285 | 285 | 53,000 |
| 2003/10/06 | 291 | 291 | 283 | 285 | 80,000 |
| 2003/10/03 | 273 | 285 | 272 | 281 | 79,000 |
| 2003/10/02 | 271 | 276 | 270 | 270 | 165,000 |
| 2003/10/01 | 266 | 271 | 266 | 267 | 35,000 |
| 2003/09/30 | 268 | 269 | 265 | 266 | 23,000 |
| 2003/09/29 | 265 | 267 | 265 | 267 | 44,000 |
| 2003/09/26 | 266 | 268 | 265 | 268 | 50,000 |
| 2003/09/25 | 269 | 269 | 264 | 266 | 64,000 |
| 2003/09/24 | 283 | 283 | 275 | 276 | 107,000 |
| 2003/09/22 | 286 | 286 | 280 | 281 | 73,000 |
| 2003/09/19 | 290 | 292 | 284 | 286 | 173,000 |
| 2003/09/18 | 288 | 289 | 287 | 288 | 102,000 |
| 2003/09/17 | 292 | 293 | 289 | 289 | 142,000 |
| 2003/09/16 | 294 | 299 | 289 | 289 | 70,000 |
| 2003/09/12 | 292 | 295 | 290 | 292 | 60,000 |
| 2003/09/11 | 290 | 293 | 287 | 287 | 72,000 |
| 2003/09/10 | 293 | 300 | 292 | 293 | 44,000 |
| 2003/09/09 | 293 | 300 | 293 | 298 | 69,000 |
| 2003/09/08 | 291 | 295 | 290 | 292 | 43,000 |
| 2003/09/05 | 297 | 300 | 296 | 296 | 77,000 |
| 2003/09/04 | 302 | 305 | 297 | 297 | 91,000 |
| 2003/09/03 | 310 | 313 | 295 | 297 | 247,000 |
| 2003/09/02 | 319 | 321 | 303 | 307 | 469,000 |
| 2003/09/01 | 294 | 312 | 294 | 309 | 817,000 |
| 2003/08/29 | 290 | 290 | 287 | 290 | 138,000 |
| 2003/08/28 | 290 | 290 | 287 | 289 | 98,000 |
| 2003/08/27 | 288 | 290 | 286 | 290 | 113,000 |
| 2003/08/26 | 288 | 288 | 285 | 287 | 25,000 |
| 2003/08/25 | 290 | 290 | 286 | 290 | 30,000 |
| 2003/08/22 | 290 | 290 | 288 | 290 | 80,000 |
| 2003/08/21 | 290 | 290 | 285 | 287 | 16,000 |
| 2003/08/20 | 293 | 295 | 290 | 290 | 79,000 |
| 2003/08/19 | 293 | 296 | 290 | 291 | 72,000 |
| 2003/08/18 | 288 | 288 | 286 | 288 | 33,000 |
| 2003/08/15 | 280 | 284 | 275 | 284 | 65,000 |
| 2003/08/14 | 273 | 275 | 273 | 275 | 23,000 |
| 2003/08/13 | 269 | 273 | 267 | 273 | 45,000 |
| 2003/08/12 | 268 | 269 | 266 | 266 | 23,000 |
| 2003/08/11 | 266 | 272 | 266 | 267 | 30,000 |
| 2003/08/08 | 264 | 267 | 261 | 266 | 65,000 |
| 2003/08/07 | 266 | 267 | 265 | 266 | 12,000 |
| 2003/08/06 | 268 | 268 | 265 | 265 | 11,000 |
| 2003/08/05 | 272 | 280 | 271 | 271 | 34,000 |
| 2003/08/04 | 280 | 280 | 275 | 276 | 9,000 |
| 2003/08/01 | 283 | 283 | 279 | 280 | 63,000 |
| 2003/07/31 | 280 | 281 | 278 | 281 | 46,000 |
| 2003/07/30 | 277 | 282 | 277 | 281 | 32,000 |
| 2003/07/29 | 286 | 286 | 277 | 281 | 31,000 |
| 2003/07/28 | 280 | 283 | 279 | 281 | 89,000 |
| 2003/07/25 | 280 | 280 | 271 | 277 | 51,000 |
| 2003/07/24 | 274 | 278 | 273 | 277 | 45,000 |
| 2003/07/23 | 275 | 275 | 269 | 270 | 20,000 |
| 2003/07/22 | 265 | 270 | 265 | 270 | 36,000 |
| 2003/07/18 | 266 | 270 | 266 | 268 | 62,000 |
| 2003/07/17 | 280 | 280 | 264 | 264 | 56,000 |
| 2003/07/16 | 289 | 289 | 280 | 285 | 49,000 |
| 2003/07/15 | 291 | 291 | 287 | 290 | 52,000 |
| 2003/07/14 | 286 | 290 | 285 | 290 | 35,000 |
| 2003/07/11 | 286 | 287 | 284 | 284 | 20,000 |
| 2003/07/10 | 288 | 293 | 285 | 292 | 61,000 |
| 2003/07/09 | 290 | 291 | 283 | 283 | 39,000 |
| 2003/07/08 | 297 | 297 | 292 | 292 | 104,000 |
| 2003/07/07 | 285 | 295 | 285 | 290 | 54,000 |
| 2003/07/04 | 281 | 290 | 281 | 289 | 42,000 |
| 2003/07/03 | 305 | 305 | 285 | 285 | 149,000 |
| 2003/07/02 | 295 | 300 | 291 | 299 | 156,000 |
| 2003/07/01 | 279 | 293 | 279 | 290 | 108,000 |
| 2003/06/30 | 281 | 281 | 275 | 279 | 60,000 |
| 2003/06/27 | 283 | 283 | 278 | 282 | 43,000 |
| 2003/06/26 | 280 | 282 | 271 | 276 | 52,000 |
| 2003/06/25 | 281 | 282 | 280 | 280 | 35,000 |
| 2003/06/24 | 289 | 289 | 280 | 284 | 67,000 |
| 2003/06/23 | 295 | 295 | 287 | 294 | 73,000 |
| 2003/06/20 | 280 | 288 | 280 | 287 | 123,000 |
| 2003/06/19 | 270 | 288 | 270 | 285 | 75,000 |
| 2003/06/18 | 275 | 278 | 273 | 274 | 124,000 |
| 2003/06/17 | 258 | 279 | 251 | 278 | 174,000 |
| 2003/06/16 | 255 | 255 | 251 | 255 | 42,000 |
| 2003/06/13 | 255 | 255 | 250 | 255 | 65,000 |
| 2003/06/12 | 260 | 260 | 255 | 255 | 27,000 |
| 2003/06/11 | 256 | 260 | 254 | 256 | 75,000 |
| 2003/06/10 | 245 | 255 | 244 | 255 | 81,000 |
| 2003/06/09 | 246 | 248 | 244 | 248 | 23,000 |
| 2003/06/06 | 245 | 248 | 242 | 245 | 121,000 |
| 2003/06/05 | 250 | 250 | 243 | 243 | 51,000 |
| 2003/06/04 | 247 | 247 | 242 | 246 | 18,000 |
| 2003/06/03 | 245 | 250 | 244 | 249 | 55,000 |
| 2003/06/02 | 235 | 244 | 229 | 244 | 58,000 |
| 2003/05/30 | 230 | 235 | 220 | 235 | 70,000 |
| 2003/05/29 | 238 | 239 | 231 | 231 | 66,000 |
| 2003/05/28 | 236 | 239 | 236 | 236 | 41,000 |
| 2003/05/27 | 237 | 237 | 231 | 232 | 13,000 |
| 2003/05/26 | 237 | 238 | 233 | 238 | 72,000 |
| 2003/05/23 | 225 | 239 | 225 | 237 | 119,000 |
| 2003/05/22 | 223 | 223 | 220 | 221 | 57,000 |
| 2003/05/21 | 222 | 222 | 218 | 218 | 11,000 |
| 2003/05/20 | 220 | 220 | 213 | 220 | 18,000 |
| 2003/05/19 | 215 | 218 | 215 | 218 | 6,000 |
| 2003/05/16 | 220 | 222 | 220 | 220 | 24,000 |
| 2003/05/15 | 225 | 225 | 220 | 220 | 85,000 |
| 2003/05/14 | 220 | 225 | 218 | 220 | 63,000 |
| 2003/05/13 | 215 | 224 | 214 | 221 | 101,000 |
| 2003/05/12 | 211 | 211 | 207 | 210 | 38,000 |
| 2003/05/09 | 199 | 204 | 199 | 204 | 39,000 |
| 2003/05/08 | 208 | 208 | 205 | 207 | 11,000 |
| 2003/05/07 | 213 | 214 | 208 | 208 | 15,000 |
| 2003/05/06 | 209 | 212 | 209 | 211 | 11,000 |
| 2003/05/02 | 212 | 212 | 207 | 207 | 20,000 |
| 2003/05/01 | 213 | 213 | 207 | 207 | 16,000 |
| 2003/04/30 | 208 | 213 | 208 | 213 | 44,000 |
| 2003/04/28 | 200 | 207 | 200 | 205 | 35,000 |
| 2003/04/25 | 210 | 210 | 205 | 205 | 27,000 |
| 2003/04/24 | 207 | 208 | 206 | 206 | 11,000 |
| 2003/04/23 | 206 | 210 | 205 | 210 | 15,000 |
| 2003/04/22 | 214 | 215 | 206 | 206 | 80,000 |
| 2003/04/21 | 210 | 210 | 205 | 210 | 34,000 |
| 2003/04/18 | 208 | 212 | 207 | 208 | 58,000 |
| 2003/04/17 | 207 | 207 | 202 | 205 | 19,000 |
| 2003/04/16 | 197 | 205 | 196 | 205 | 73,000 |
| 2003/04/15 | 195 | 195 | 195 | 195 | 16,000 |
| 2003/04/14 | 192 | 192 | 190 | 190 | 37,000 |
| 2003/04/11 | 191 | 193 | 190 | 190 | 19,000 |
| 2003/04/10 | 192 | 192 | 190 | 190 | 21,000 |
| 2003/04/09 | 190 | 193 | 190 | 193 | 33,000 |
| 2003/04/08 | 192 | 192 | 190 | 192 | 19,000 |
| 2003/04/07 | 191 | 192 | 190 | 192 | 26,000 |
| 2003/04/04 | 190 | 192 | 190 | 192 | 3,000 |
| 2003/04/03 | 192 | 194 | 192 | 194 | 8,000 |
| 2003/04/02 | 194 | 194 | 186 | 192 | 44,000 |
| 2003/04/01 | 185 | 185 | 185 | 185 | 16,000 |
| 2003/03/31 | 190 | 193 | 186 | 186 | 10,000 |
| 2003/03/28 | 192 | 194 | 190 | 194 | 10,000 |
| 2003/03/27 | 195 | 195 | 189 | 194 | 12,000 |
| 2003/03/26 | 193 | 195 | 193 | 194 | 5,000 |
| 2003/03/25 | 199 | 199 | 190 | 195 | 100,000 |
| 2003/03/24 | 198 | 199 | 198 | 198 | 43,000 |
| 2003/03/20 | 190 | 195 | 190 | 193 | 25,000 |
| 2003/03/19 | 195 | 196 | 189 | 189 | 17,000 |
| 2003/03/18 | 192 | 196 | 192 | 196 | 14,000 |
| 2003/03/17 | 197 | 197 | 190 | 195 | 30,000 |
| 2003/03/14 | 195 | 198 | 191 | 196 | 16,000 |
| 2003/03/13 | 188 | 196 | 187 | 196 | 63,000 |
| 2003/03/12 | 186 | 188 | 186 | 186 | 13,000 |
| 2003/03/11 | 180 | 188 | 180 | 186 | 32,000 |
| 2003/03/10 | 191 | 192 | 187 | 190 | 29,000 |
| 2003/03/07 | 198 | 199 | 194 | 194 | 23,000 |
| 2003/03/06 | 198 | 200 | 198 | 198 | 6,000 |
| 2003/03/05 | 196 | 200 | 196 | 200 | 13,000 |
| 2003/03/04 | 193 | 197 | 193 | 195 | 21,000 |
| 2003/03/03 | 197 | 198 | 197 | 198 | 12,000 |
| 2003/02/28 | 198 | 198 | 194 | 198 | 13,000 |
| 2003/02/27 | 200 | 203 | 197 | 203 | 33,000 |
| 2003/02/26 | 199 | 200 | 199 | 200 | 37,000 |
| 2003/02/25 | 200 | 200 | 198 | 199 | 39,000 |
| 2003/02/24 | 203 | 203 | 200 | 200 | 44,000 |
| 2003/02/21 | 205 | 205 | 198 | 198 | 128,000 |
| 2003/02/20 | 206 | 210 | 206 | 209 | 86,000 |
| 2003/02/19 | 209 | 215 | 203 | 205 | 174,000 |
| 2003/02/18 | 227 | 227 | 223 | 224 | 34,000 |
| 2003/02/17 | 226 | 229 | 224 | 227 | 72,000 |
| 2003/02/14 | 225 | 225 | 221 | 224 | 44,000 |
| 2003/02/13 | 229 | 230 | 225 | 226 | 129,000 |
| 2003/02/12 | 216 | 229 | 216 | 225 | 102,000 |
| 2003/02/10 | 210 | 217 | 210 | 212 | 48,000 |
| 2003/02/07 | 208 | 208 | 206 | 207 | 19,000 |
| 2003/02/06 | 203 | 205 | 202 | 205 | 9,000 |
| 2003/02/05 | 200 | 203 | 200 | 202 | 7,000 |
| 2003/02/04 | 204 | 204 | 200 | 200 | 3,000 |
| 2003/02/03 | 194 | 205 | 193 | 200 | 17,000 |
| 2003/01/31 | 195 | 195 | 193 | 193 | 8,000 |
| 2003/01/30 | 198 | 198 | 195 | 195 | 18,000 |
| 2003/01/29 | 199 | 199 | 198 | 198 | 8,000 |
| 2003/01/28 | 199 | 203 | 199 | 200 | 13,000 |
| 2003/01/27 | 210 | 210 | 203 | 203 | 23,000 |
| 2003/01/24 | 208 | 212 | 208 | 210 | 51,000 |
| 2003/01/23 | 204 | 208 | 203 | 208 | 19,000 |
| 2003/01/22 | 208 | 208 | 204 | 204 | 52,000 |
| 2003/01/21 | 200 | 210 | 200 | 210 | 36,000 |
| 2003/01/20 | 198 | 201 | 198 | 200 | 16,000 |
| 2003/01/17 | 195 | 200 | 193 | 200 | 29,000 |
| 2003/01/16 | 195 | 198 | 194 | 194 | 21,000 |
| 2003/01/15 | 195 | 198 | 195 | 196 | 29,000 |
| 2003/01/14 | 188 | 194 | 186 | 193 | 16,000 |
| 2003/01/10 | 190 | 190 | 180 | 188 | 40,000 |
| 2003/01/09 | 194 | 194 | 190 | 190 | 4,000 |
| 2003/01/08 | 194 | 196 | 194 | 194 | 10,000 |
| 2003/01/07 | 199 | 200 | 194 | 194 | 13,000 |
| 2003/01/06 | 202 | 202 | 200 | 200 | 9,000 |