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 |
|---|---|---|---|---|---|
| 2005/12/30 | 675 | 682 | 675 | 675 | 97,000 |
| 2005/12/29 | 666 | 675 | 664 | 674 | 158,000 |
| 2005/12/28 | 662 | 675 | 662 | 666 | 219,000 |
| 2005/12/27 | 667 | 675 | 661 | 670 | 165,000 |
| 2005/12/26 | 664 | 676 | 664 | 669 | 323,000 |
| 2005/12/22 | 648 | 665 | 648 | 660 | 369,000 |
| 2005/12/21 | 650 | 660 | 643 | 643 | 333,000 |
| 2005/12/20 | 635 | 649 | 632 | 647 | 216,000 |
| 2005/12/19 | 630 | 635 | 629 | 631 | 184,000 |
| 2005/12/16 | 628 | 642 | 621 | 632 | 210,000 |
| 2005/12/15 | 645 | 646 | 637 | 638 | 243,000 |
| 2005/12/14 | 655 | 657 | 650 | 651 | 91,000 |
| 2005/12/13 | 661 | 665 | 654 | 654 | 100,000 |
| 2005/12/12 | 655 | 665 | 653 | 660 | 200,000 |
| 2005/12/09 | 642 | 657 | 642 | 655 | 234,000 |
| 2005/12/08 | 655 | 657 | 646 | 648 | 220,000 |
| 2005/12/07 | 685 | 685 | 650 | 655 | 221,000 |
| 2005/12/06 | 690 | 690 | 671 | 683 | 158,000 |
| 2005/12/05 | 659 | 690 | 653 | 690 | 332,000 |
| 2005/12/02 | 661 | 666 | 645 | 652 | 170,000 |
| 2005/12/01 | 652 | 671 | 652 | 660 | 193,000 |
| 2005/11/30 | 660 | 664 | 655 | 664 | 140,000 |
| 2005/11/29 | 650 | 660 | 650 | 655 | 220,000 |
| 2005/11/28 | 640 | 650 | 635 | 648 | 153,000 |
| 2005/11/25 | 660 | 661 | 647 | 655 | 197,000 |
| 2005/11/24 | 667 | 675 | 655 | 659 | 518,000 |
| 2005/11/22 | 641 | 663 | 641 | 660 | 552,000 |
| 2005/11/21 | 648 | 648 | 639 | 645 | 178,000 |
| 2005/11/18 | 631 | 645 | 630 | 638 | 260,000 |
| 2005/11/17 | 628 | 634 | 625 | 628 | 172,000 |
| 2005/11/16 | 626 | 633 | 623 | 630 | 345,000 |
| 2005/11/15 | 630 | 630 | 623 | 626 | 243,000 |
| 2005/11/14 | 630 | 636 | 617 | 627 | 330,000 |
| 2005/11/11 | 612 | 630 | 611 | 626 | 502,000 |
| 2005/11/10 | 600 | 614 | 595 | 607 | 486,000 |
| 2005/11/09 | 583 | 598 | 580 | 595 | 237,000 |
| 2005/11/08 | 591 | 591 | 584 | 587 | 145,000 |
| 2005/11/07 | 590 | 591 | 584 | 589 | 237,000 |
| 2005/11/04 | 586 | 588 | 578 | 587 | 583,000 |
| 2005/11/02 | 575 | 581 | 567 | 576 | 223,000 |
| 2005/11/01 | 584 | 586 | 577 | 577 | 93,000 |
| 2005/10/31 | 585 | 590 | 578 | 584 | 329,000 |
| 2005/10/28 | 573 | 583 | 570 | 582 | 330,000 |
| 2005/10/27 | 558 | 590 | 557 | 577 | 612,000 |
| 2005/10/26 | 555 | 562 | 554 | 561 | 156,000 |
| 2005/10/25 | 545 | 560 | 545 | 556 | 248,000 |
| 2005/10/24 | 543 | 548 | 540 | 543 | 80,000 |
| 2005/10/21 | 546 | 556 | 546 | 548 | 280,000 |
| 2005/10/20 | 544 | 553 | 544 | 550 | 423,000 |
| 2005/10/19 | 540 | 550 | 540 | 543 | 349,000 |
| 2005/10/18 | 535 | 546 | 535 | 540 | 308,000 |
| 2005/10/17 | 533 | 537 | 533 | 535 | 210,000 |
| 2005/10/14 | 530 | 535 | 528 | 532 | 300,000 |
| 2005/10/13 | 515 | 535 | 515 | 526 | 260,000 |
| 2005/10/12 | 511 | 518 | 511 | 515 | 190,000 |
| 2005/10/11 | 511 | 514 | 508 | 512 | 156,000 |
| 2005/10/07 | 512 | 515 | 508 | 510 | 189,000 |
| 2005/10/06 | 518 | 520 | 508 | 512 | 403,000 |
| 2005/10/05 | 533 | 536 | 521 | 525 | 537,000 |
| 2005/10/04 | 528 | 542 | 528 | 536 | 510,000 |
| 2005/10/03 | 528 | 529 | 526 | 526 | 101,000 |
| 2005/09/30 | 532 | 534 | 528 | 530 | 133,000 |
| 2005/09/29 | 537 | 539 | 533 | 535 | 113,000 |
| 2005/09/28 | 537 | 547 | 537 | 540 | 186,000 |
| 2005/09/27 | 539 | 544 | 529 | 540 | 97,000 |
| 2005/09/26 | 527 | 551 | 527 | 551 | 178,000 |
| 2005/09/22 | 532 | 534 | 527 | 534 | 195,000 |
| 2005/09/21 | 532 | 535 | 532 | 532 | 173,000 |
| 2005/09/20 | 532 | 535 | 530 | 533 | 93,000 |
| 2005/09/16 | 534 | 535 | 531 | 532 | 157,000 |
| 2005/09/15 | 535 | 536 | 532 | 533 | 55,000 |
| 2005/09/14 | 532 | 537 | 531 | 536 | 58,000 |
| 2005/09/13 | 540 | 540 | 529 | 531 | 86,000 |
| 2005/09/12 | 546 | 546 | 533 | 536 | 173,000 |
| 2005/09/09 | 523 | 528 | 523 | 526 | 74,000 |
| 2005/09/08 | 528 | 528 | 524 | 524 | 64,000 |
| 2005/09/07 | 530 | 533 | 525 | 526 | 123,000 |
| 2005/09/06 | 530 | 530 | 527 | 527 | 53,000 |
| 2005/09/05 | 521 | 534 | 520 | 530 | 116,000 |
| 2005/09/02 | 524 | 528 | 522 | 524 | 103,000 |
| 2005/09/01 | 522 | 532 | 520 | 529 | 112,000 |
| 2005/08/31 | 522 | 522 | 518 | 522 | 107,000 |
| 2005/08/30 | 518 | 522 | 517 | 519 | 80,000 |
| 2005/08/29 | 520 | 524 | 516 | 518 | 106,000 |
| 2005/08/26 | 523 | 525 | 521 | 521 | 78,000 |
| 2005/08/25 | 528 | 528 | 521 | 521 | 105,000 |
| 2005/08/24 | 527 | 532 | 527 | 527 | 114,000 |
| 2005/08/23 | 530 | 533 | 529 | 531 | 118,000 |
| 2005/08/22 | 527 | 529 | 524 | 528 | 124,000 |
| 2005/08/19 | 528 | 530 | 526 | 526 | 114,000 |
| 2005/08/18 | 533 | 535 | 529 | 529 | 84,000 |
| 2005/08/17 | 523 | 532 | 523 | 532 | 110,000 |
| 2005/08/16 | 525 | 533 | 524 | 526 | 151,000 |
| 2005/08/15 | 534 | 534 | 529 | 533 | 61,000 |
| 2005/08/12 | 530 | 534 | 529 | 532 | 80,000 |
| 2005/08/11 | 540 | 542 | 534 | 539 | 48,000 |
| 2005/08/10 | 532 | 542 | 524 | 535 | 115,000 |
| 2005/08/09 | 522 | 538 | 522 | 532 | 36,000 |
| 2005/08/08 | 517 | 526 | 516 | 523 | 49,000 |
| 2005/08/05 | 531 | 531 | 517 | 524 | 156,000 |
| 2005/08/04 | 539 | 539 | 525 | 530 | 132,000 |
| 2005/08/03 | 541 | 549 | 541 | 543 | 140,000 |
| 2005/08/02 | 531 | 542 | 530 | 539 | 198,000 |
| 2005/08/01 | 532 | 535 | 527 | 530 | 82,000 |
| 2005/07/29 | 530 | 531 | 524 | 528 | 215,000 |
| 2005/07/28 | 537 | 539 | 527 | 527 | 232,000 |
| 2005/07/27 | 542 | 543 | 533 | 537 | 272,000 |
| 2005/07/26 | 555 | 560 | 543 | 545 | 136,000 |
| 2005/07/25 | 558 | 568 | 550 | 560 | 210,000 |
| 2005/07/22 | 551 | 552 | 548 | 548 | 47,000 |
| 2005/07/21 | 554 | 559 | 554 | 556 | 69,000 |
| 2005/07/20 | 558 | 560 | 557 | 557 | 89,000 |
| 2005/07/19 | 559 | 560 | 554 | 560 | 79,000 |
| 2005/07/15 | 567 | 568 | 559 | 568 | 168,000 |
| 2005/07/14 | 567 | 567 | 562 | 564 | 40,000 |
| 2005/07/13 | 558 | 567 | 558 | 567 | 79,000 |
| 2005/07/12 | 568 | 568 | 553 | 564 | 76,000 |
| 2005/07/11 | 573 | 573 | 562 | 566 | 170,000 |
| 2005/07/08 | 576 | 576 | 569 | 569 | 138,000 |
| 2005/07/07 | 574 | 584 | 572 | 582 | 524,000 |
| 2005/07/06 | 560 | 575 | 558 | 575 | 470,000 |
| 2005/07/05 | 560 | 561 | 556 | 556 | 246,000 |
| 2005/07/04 | 546 | 557 | 542 | 557 | 260,000 |
| 2005/07/01 | 537 | 546 | 535 | 541 | 268,000 |
| 2005/06/30 | 530 | 533 | 528 | 533 | 147,000 |
| 2005/06/29 | 523 | 530 | 523 | 528 | 86,000 |
| 2005/06/28 | 521 | 524 | 520 | 523 | 53,000 |
| 2005/06/27 | 517 | 525 | 516 | 518 | 76,000 |
| 2005/06/24 | 519 | 521 | 516 | 520 | 84,000 |
| 2005/06/23 | 526 | 528 | 523 | 528 | 60,000 |
| 2005/06/22 | 526 | 529 | 525 | 527 | 52,000 |
| 2005/06/21 | 527 | 530 | 522 | 529 | 153,000 |
| 2005/06/20 | 532 | 533 | 525 | 526 | 116,000 |
| 2005/06/17 | 535 | 537 | 531 | 532 | 86,000 |
| 2005/06/16 | 531 | 540 | 531 | 537 | 148,000 |
| 2005/06/15 | 533 | 536 | 530 | 536 | 75,000 |
| 2005/06/14 | 533 | 535 | 529 | 529 | 40,000 |
| 2005/06/13 | 531 | 534 | 529 | 529 | 58,000 |
| 2005/06/10 | 527 | 536 | 524 | 526 | 66,000 |
| 2005/06/09 | 537 | 537 | 529 | 529 | 86,000 |
| 2005/06/08 | 536 | 541 | 530 | 538 | 153,000 |
| 2005/06/07 | 540 | 540 | 531 | 534 | 107,000 |
| 2005/06/06 | 534 | 545 | 527 | 543 | 250,000 |
| 2005/06/03 | 536 | 536 | 523 | 534 | 241,000 |
| 2005/06/02 | 515 | 522 | 512 | 519 | 170,000 |
| 2005/06/01 | 520 | 520 | 510 | 515 | 202,000 |
| 2005/05/31 | 527 | 529 | 510 | 529 | 114,000 |
| 2005/05/30 | 518 | 527 | 516 | 527 | 80,000 |
| 2005/05/27 | 505 | 510 | 502 | 508 | 81,000 |
| 2005/05/26 | 505 | 505 | 495 | 495 | 147,000 |
| 2005/05/25 | 516 | 521 | 504 | 508 | 142,000 |
| 2005/05/24 | 527 | 527 | 507 | 517 | 260,000 |
| 2005/05/23 | 545 | 545 | 521 | 531 | 104,000 |
| 2005/05/20 | 532 | 535 | 525 | 535 | 68,000 |
| 2005/05/19 | 522 | 528 | 522 | 524 | 111,000 |
| 2005/05/18 | 513 | 520 | 512 | 516 | 89,000 |
| 2005/05/17 | 535 | 543 | 510 | 511 | 100,000 |
| 2005/05/16 | 545 | 545 | 538 | 540 | 94,000 |
| 2005/05/13 | 553 | 556 | 549 | 550 | 92,000 |
| 2005/05/12 | 559 | 566 | 558 | 559 | 114,000 |
| 2005/05/11 | 561 | 567 | 555 | 566 | 96,000 |
| 2005/05/10 | 570 | 571 | 565 | 567 | 125,000 |
| 2005/05/09 | 568 | 575 | 566 | 572 | 138,000 |
| 2005/05/06 | 556 | 565 | 552 | 565 | 78,000 |
| 2005/05/02 | 550 | 556 | 543 | 555 | 97,000 |
| 2005/04/28 | 544 | 551 | 542 | 550 | 87,000 |
| 2005/04/27 | 543 | 560 | 541 | 547 | 130,000 |
| 2005/04/26 | 555 | 555 | 543 | 543 | 47,000 |
| 2005/04/25 | 555 | 555 | 541 | 554 | 78,000 |
| 2005/04/22 | 563 | 563 | 551 | 552 | 132,000 |
| 2005/04/21 | 536 | 552 | 535 | 551 | 168,000 |
| 2005/04/20 | 551 | 562 | 550 | 556 | 173,000 |
| 2005/04/19 | 516 | 547 | 516 | 545 | 130,000 |
| 2005/04/18 | 523 | 532 | 510 | 510 | 352,000 |
| 2005/04/15 | 556 | 560 | 550 | 550 | 234,000 |
| 2005/04/14 | 576 | 585 | 570 | 573 | 145,000 |
| 2005/04/13 | 579 | 585 | 577 | 581 | 128,000 |
| 2005/04/12 | 571 | 580 | 570 | 575 | 112,000 |
| 2005/04/11 | 589 | 590 | 580 | 580 | 100,000 |
| 2005/04/08 | 590 | 595 | 589 | 593 | 181,000 |
| 2005/04/07 | 588 | 595 | 583 | 595 | 747,000 |
| 2005/04/06 | 575 | 585 | 573 | 583 | 428,000 |
| 2005/04/05 | 564 | 572 | 564 | 569 | 164,000 |
| 2005/04/04 | 563 | 565 | 561 | 563 | 97,000 |
| 2005/04/01 | 563 | 570 | 555 | 567 | 168,000 |
| 2005/03/31 | 566 | 571 | 563 | 568 | 90,000 |
| 2005/03/30 | 564 | 570 | 563 | 563 | 256,000 |
| 2005/03/29 | 585 | 588 | 563 | 565 | 248,000 |
| 2005/03/28 | 569 | 592 | 566 | 582 | 567,000 |
| 2005/03/25 | 570 | 570 | 563 | 567 | 258,000 |
| 2005/03/24 | 560 | 570 | 558 | 570 | 418,000 |
| 2005/03/23 | 556 | 561 | 555 | 560 | 154,000 |
| 2005/03/22 | 556 | 561 | 556 | 560 | 231,000 |
| 2005/03/18 | 545 | 557 | 545 | 552 | 358,000 |
| 2005/03/17 | 534 | 550 | 534 | 543 | 139,000 |
| 2005/03/16 | 547 | 548 | 540 | 541 | 157,000 |
| 2005/03/15 | 549 | 549 | 545 | 548 | 125,000 |
| 2005/03/14 | 550 | 552 | 542 | 550 | 184,000 |
| 2005/03/11 | 549 | 549 | 540 | 549 | 239,000 |
| 2005/03/10 | 539 | 555 | 539 | 541 | 341,000 |
| 2005/03/09 | 533 | 546 | 533 | 539 | 283,000 |
| 2005/03/08 | 554 | 554 | 542 | 548 | 246,000 |
| 2005/03/07 | 566 | 568 | 555 | 555 | 424,000 |
| 2005/03/04 | 543 | 570 | 538 | 568 | 1,234,000 |
| 2005/03/03 | 532 | 543 | 529 | 538 | 413,000 |
| 2005/03/02 | 531 | 534 | 526 | 531 | 321,000 |
| 2005/03/01 | 517 | 530 | 515 | 526 | 412,000 |
| 2005/02/28 | 510 | 518 | 510 | 515 | 276,000 |
| 2005/02/25 | 514 | 514 | 506 | 513 | 251,000 |
| 2005/02/24 | 514 | 514 | 507 | 507 | 95,000 |
| 2005/02/23 | 505 | 513 | 503 | 513 | 163,000 |
| 2005/02/22 | 512 | 514 | 505 | 509 | 296,000 |
| 2005/02/21 | 502 | 515 | 498 | 511 | 532,000 |
| 2005/02/18 | 497 | 500 | 492 | 493 | 159,000 |
| 2005/02/17 | 493 | 498 | 491 | 497 | 210,000 |
| 2005/02/16 | 495 | 496 | 492 | 495 | 195,000 |
| 2005/02/15 | 495 | 498 | 491 | 491 | 229,000 |
| 2005/02/14 | 498 | 498 | 490 | 493 | 234,000 |
| 2005/02/10 | 495 | 498 | 488 | 491 | 126,000 |
| 2005/02/09 | 493 | 499 | 491 | 495 | 211,000 |
| 2005/02/08 | 487 | 490 | 485 | 490 | 152,000 |
| 2005/02/07 | 485 | 489 | 485 | 487 | 167,000 |
| 2005/02/04 | 487 | 487 | 478 | 483 | 143,000 |
| 2005/02/03 | 489 | 489 | 482 | 485 | 223,000 |
| 2005/02/02 | 478 | 488 | 477 | 486 | 355,000 |
| 2005/02/01 | 481 | 483 | 474 | 477 | 414,000 |
| 2005/01/31 | 475 | 484 | 475 | 481 | 280,000 |
| 2005/01/28 | 476 | 487 | 474 | 476 | 669,000 |
| 2005/01/27 | 530 | 538 | 466 | 473 | 2,350,000 |
| 2005/01/26 | 527 | 527 | 517 | 518 | 181,000 |
| 2005/01/25 | 505 | 530 | 505 | 530 | 238,000 |
| 2005/01/24 | 508 | 513 | 508 | 508 | 109,000 |
| 2005/01/21 | 507 | 513 | 501 | 511 | 191,000 |
| 2005/01/20 | 515 | 515 | 506 | 510 | 247,000 |
| 2005/01/19 | 529 | 540 | 518 | 524 | 797,000 |
| 2005/01/18 | 505 | 529 | 505 | 525 | 1,262,000 |
| 2005/01/17 | 504 | 504 | 499 | 504 | 133,000 |
| 2005/01/14 | 496 | 503 | 492 | 499 | 209,000 |
| 2005/01/13 | 492 | 505 | 488 | 505 | 363,000 |
| 2005/01/12 | 496 | 498 | 495 | 496 | 188,000 |
| 2005/01/11 | 499 | 501 | 496 | 498 | 115,000 |
| 2005/01/07 | 494 | 501 | 491 | 495 | 258,000 |
| 2005/01/06 | 500 | 500 | 490 | 494 | 218,000 |
| 2005/01/05 | 504 | 505 | 499 | 500 | 305,000 |
| 2005/01/04 | 499 | 508 | 490 | 508 | 239,000 |