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 |
|---|---|---|---|---|---|
| 2006/12/29 | 834 | 843 | 832 | 843 | 33,000 |
| 2006/12/28 | 849 | 857 | 839 | 840 | 46,000 |
| 2006/12/27 | 853 | 859 | 844 | 859 | 89,000 |
| 2006/12/26 | 815 | 850 | 815 | 843 | 114,000 |
| 2006/12/25 | 818 | 825 | 812 | 815 | 82,000 |
| 2006/12/22 | 836 | 840 | 831 | 833 | 75,000 |
| 2006/12/21 | 833 | 840 | 831 | 831 | 67,000 |
| 2006/12/20 | 831 | 844 | 830 | 833 | 99,000 |
| 2006/12/19 | 850 | 850 | 822 | 825 | 92,000 |
| 2006/12/18 | 850 | 858 | 848 | 850 | 76,000 |
| 2006/12/15 | 869 | 872 | 843 | 850 | 170,000 |
| 2006/12/14 | 861 | 870 | 848 | 859 | 213,000 |
| 2006/12/13 | 842 | 859 | 835 | 857 | 109,000 |
| 2006/12/12 | 846 | 860 | 840 | 840 | 119,000 |
| 2006/12/11 | 868 | 875 | 855 | 860 | 428,000 |
| 2006/12/08 | 807 | 836 | 807 | 828 | 236,000 |
| 2006/12/07 | 795 | 815 | 794 | 807 | 102,000 |
| 2006/12/06 | 780 | 809 | 780 | 795 | 129,000 |
| 2006/12/05 | 770 | 777 | 770 | 777 | 33,000 |
| 2006/12/04 | 760 | 780 | 760 | 775 | 20,000 |
| 2006/12/01 | 777 | 777 | 763 | 769 | 31,000 |
| 2006/11/30 | 770 | 771 | 760 | 765 | 17,000 |
| 2006/11/29 | 759 | 777 | 759 | 777 | 77,000 |
| 2006/11/28 | 748 | 762 | 725 | 760 | 36,000 |
| 2006/11/27 | 756 | 760 | 750 | 754 | 22,000 |
| 2006/11/24 | 744 | 755 | 738 | 746 | 38,000 |
| 2006/11/22 | 722 | 743 | 722 | 737 | 51,000 |
| 2006/11/21 | 747 | 747 | 730 | 731 | 61,000 |
| 2006/11/20 | 743 | 747 | 705 | 729 | 130,000 |
| 2006/11/17 | 758 | 770 | 748 | 757 | 107,000 |
| 2006/11/16 | 751 | 775 | 751 | 759 | 36,000 |
| 2006/11/15 | 738 | 752 | 738 | 751 | 59,000 |
| 2006/11/14 | 729 | 745 | 720 | 720 | 38,000 |
| 2006/11/13 | 735 | 737 | 728 | 729 | 20,000 |
| 2006/11/10 | 730 | 740 | 728 | 735 | 67,000 |
| 2006/11/09 | 761 | 763 | 745 | 746 | 67,000 |
| 2006/11/08 | 787 | 787 | 765 | 765 | 49,000 |
| 2006/11/07 | 798 | 798 | 761 | 787 | 56,000 |
| 2006/11/06 | 792 | 795 | 785 | 795 | 27,000 |
| 2006/11/02 | 789 | 795 | 789 | 792 | 23,000 |
| 2006/11/01 | 794 | 799 | 790 | 798 | 98,000 |
| 2006/10/31 | 789 | 802 | 789 | 794 | 49,000 |
| 2006/10/30 | 791 | 829 | 784 | 785 | 281,000 |
| 2006/10/27 | 786 | 792 | 785 | 791 | 57,000 |
| 2006/10/26 | 792 | 796 | 783 | 783 | 20,000 |
| 2006/10/25 | 785 | 795 | 785 | 786 | 40,000 |
| 2006/10/24 | 785 | 825 | 784 | 790 | 144,000 |
| 2006/10/23 | 761 | 776 | 761 | 776 | 24,000 |
| 2006/10/20 | 750 | 765 | 750 | 757 | 51,000 |
| 2006/10/19 | 751 | 758 | 749 | 754 | 85,000 |
| 2006/10/18 | 741 | 760 | 741 | 760 | 45,000 |
| 2006/10/17 | 751 | 761 | 751 | 751 | 40,000 |
| 2006/10/16 | 746 | 770 | 745 | 770 | 52,000 |
| 2006/10/13 | 726 | 748 | 722 | 742 | 58,000 |
| 2006/10/12 | 720 | 732 | 710 | 716 | 152,000 |
| 2006/10/11 | 761 | 762 | 739 | 740 | 155,000 |
| 2006/10/10 | 769 | 771 | 765 | 768 | 51,000 |
| 2006/10/06 | 772 | 779 | 771 | 776 | 53,000 |
| 2006/10/05 | 779 | 780 | 769 | 779 | 62,000 |
| 2006/10/04 | 771 | 771 | 768 | 771 | 78,000 |
| 2006/10/03 | 770 | 772 | 769 | 771 | 97,000 |
| 2006/10/02 | 764 | 780 | 764 | 772 | 57,000 |
| 2006/09/29 | 772 | 780 | 771 | 777 | 68,000 |
| 2006/09/28 | 785 | 785 | 764 | 771 | 114,000 |
| 2006/09/27 | 782 | 789 | 772 | 785 | 144,000 |
| 2006/09/26 | 805 | 810 | 800 | 801 | 85,000 |
| 2006/09/25 | 815 | 818 | 805 | 808 | 87,000 |
| 2006/09/22 | 815 | 820 | 813 | 815 | 54,000 |
| 2006/09/21 | 816 | 816 | 810 | 811 | 50,000 |
| 2006/09/20 | 817 | 817 | 810 | 817 | 64,000 |
| 2006/09/19 | 811 | 819 | 807 | 817 | 42,000 |
| 2006/09/15 | 818 | 821 | 813 | 814 | 46,000 |
| 2006/09/14 | 806 | 818 | 806 | 813 | 96,000 |
| 2006/09/13 | 824 | 827 | 814 | 814 | 69,000 |
| 2006/09/12 | 823 | 825 | 814 | 821 | 57,000 |
| 2006/09/11 | 827 | 827 | 815 | 822 | 96,000 |
| 2006/09/08 | 814 | 838 | 810 | 836 | 158,000 |
| 2006/09/07 | 816 | 820 | 810 | 816 | 51,000 |
| 2006/09/06 | 801 | 823 | 800 | 820 | 111,000 |
| 2006/09/05 | 809 | 811 | 801 | 801 | 53,000 |
| 2006/09/04 | 819 | 819 | 809 | 811 | 49,000 |
| 2006/09/01 | 812 | 820 | 806 | 819 | 47,000 |
| 2006/08/31 | 801 | 820 | 801 | 818 | 54,000 |
| 2006/08/30 | 832 | 832 | 805 | 812 | 127,000 |
| 2006/08/29 | 806 | 830 | 796 | 830 | 105,000 |
| 2006/08/28 | 790 | 806 | 790 | 793 | 141,000 |
| 2006/08/25 | 788 | 798 | 778 | 790 | 85,000 |
| 2006/08/24 | 751 | 800 | 750 | 800 | 209,000 |
| 2006/08/23 | 748 | 756 | 743 | 751 | 75,000 |
| 2006/08/22 | 744 | 755 | 741 | 748 | 84,000 |
| 2006/08/21 | 771 | 771 | 741 | 742 | 72,000 |
| 2006/08/18 | 783 | 783 | 771 | 771 | 49,000 |
| 2006/08/17 | 773 | 789 | 773 | 785 | 92,000 |
| 2006/08/16 | 762 | 777 | 758 | 770 | 77,000 |
| 2006/08/15 | 731 | 770 | 730 | 760 | 126,000 |
| 2006/08/14 | 723 | 735 | 722 | 731 | 74,000 |
| 2006/08/11 | 722 | 730 | 722 | 723 | 65,000 |
| 2006/08/10 | 716 | 728 | 715 | 723 | 72,000 |
| 2006/08/09 | 710 | 723 | 710 | 719 | 96,000 |
| 2006/08/08 | 705 | 725 | 705 | 720 | 73,000 |
| 2006/08/07 | 723 | 731 | 715 | 715 | 64,000 |
| 2006/08/04 | 736 | 740 | 732 | 733 | 74,000 |
| 2006/08/03 | 729 | 747 | 723 | 746 | 185,000 |
| 2006/08/02 | 733 | 749 | 732 | 733 | 121,000 |
| 2006/08/01 | 750 | 750 | 740 | 741 | 78,000 |
| 2006/07/31 | 758 | 767 | 737 | 756 | 70,000 |
| 2006/07/28 | 757 | 760 | 736 | 757 | 94,000 |
| 2006/07/27 | 701 | 765 | 695 | 760 | 240,000 |
| 2006/07/26 | 710 | 725 | 702 | 713 | 68,000 |
| 2006/07/25 | 710 | 720 | 705 | 720 | 82,000 |
| 2006/07/24 | 710 | 711 | 700 | 706 | 100,000 |
| 2006/07/21 | 710 | 726 | 698 | 703 | 71,000 |
| 2006/07/20 | 710 | 727 | 700 | 727 | 79,000 |
| 2006/07/19 | 721 | 728 | 687 | 692 | 150,000 |
| 2006/07/18 | 749 | 749 | 724 | 725 | 152,000 |
| 2006/07/14 | 766 | 772 | 736 | 768 | 217,000 |
| 2006/07/13 | 770 | 790 | 770 | 784 | 83,000 |
| 2006/07/12 | 784 | 790 | 779 | 790 | 73,000 |
| 2006/07/11 | 803 | 803 | 772 | 788 | 69,000 |
| 2006/07/10 | 791 | 803 | 785 | 803 | 35,000 |
| 2006/07/07 | 819 | 819 | 799 | 806 | 73,000 |
| 2006/07/06 | 820 | 820 | 805 | 810 | 46,000 |
| 2006/07/05 | 800 | 825 | 796 | 824 | 122,000 |
| 2006/07/04 | 815 | 815 | 802 | 805 | 73,000 |
| 2006/07/03 | 817 | 817 | 797 | 805 | 62,000 |
| 2006/06/30 | 818 | 818 | 804 | 817 | 65,000 |
| 2006/06/29 | 797 | 798 | 785 | 798 | 46,000 |
| 2006/06/28 | 790 | 800 | 785 | 791 | 27,000 |
| 2006/06/27 | 808 | 824 | 780 | 810 | 51,000 |
| 2006/06/26 | 804 | 804 | 785 | 800 | 16,000 |
| 2006/06/23 | 808 | 808 | 779 | 799 | 25,000 |
| 2006/06/22 | 760 | 799 | 760 | 798 | 52,000 |
| 2006/06/21 | 763 | 770 | 750 | 751 | 44,000 |
| 2006/06/20 | 770 | 785 | 763 | 763 | 86,000 |
| 2006/06/19 | 785 | 785 | 770 | 772 | 22,000 |
| 2006/06/16 | 775 | 790 | 772 | 783 | 96,000 |
| 2006/06/15 | 770 | 772 | 730 | 745 | 98,000 |
| 2006/06/14 | 720 | 735 | 706 | 735 | 68,000 |
| 2006/06/13 | 720 | 745 | 716 | 734 | 74,000 |
| 2006/06/12 | 696 | 723 | 693 | 719 | 77,000 |
| 2006/06/09 | 700 | 725 | 678 | 696 | 180,000 |
| 2006/06/08 | 703 | 708 | 686 | 708 | 101,000 |
| 2006/06/07 | 752 | 771 | 724 | 728 | 143,000 |
| 2006/06/06 | 777 | 780 | 746 | 752 | 109,000 |
| 2006/06/05 | 782 | 795 | 780 | 783 | 53,000 |
| 2006/06/02 | 790 | 796 | 750 | 785 | 192,000 |
| 2006/06/01 | 797 | 808 | 784 | 796 | 143,000 |
| 2006/05/31 | 799 | 800 | 795 | 796 | 65,000 |
| 2006/05/30 | 820 | 820 | 805 | 813 | 28,000 |
| 2006/05/29 | 825 | 829 | 812 | 819 | 43,000 |
| 2006/05/26 | 815 | 819 | 796 | 812 | 94,000 |
| 2006/05/25 | 829 | 829 | 800 | 808 | 75,000 |
| 2006/05/24 | 813 | 820 | 803 | 819 | 108,000 |
| 2006/05/23 | 834 | 839 | 812 | 820 | 69,000 |
| 2006/05/22 | 840 | 860 | 831 | 834 | 50,000 |
| 2006/05/19 | 848 | 848 | 821 | 827 | 118,000 |
| 2006/05/18 | 805 | 835 | 792 | 831 | 138,000 |
| 2006/05/17 | 810 | 832 | 810 | 818 | 186,000 |
| 2006/05/16 | 837 | 846 | 810 | 815 | 162,000 |
| 2006/05/15 | 845 | 861 | 831 | 845 | 87,000 |
| 2006/05/12 | 838 | 855 | 825 | 855 | 153,000 |
| 2006/05/11 | 852 | 870 | 842 | 845 | 145,000 |
| 2006/05/10 | 862 | 878 | 850 | 852 | 211,000 |
| 2006/05/09 | 875 | 878 | 862 | 870 | 362,000 |
| 2006/05/08 | 895 | 895 | 878 | 885 | 222,000 |
| 2006/05/02 | 844 | 913 | 841 | 873 | 438,000 |
| 2006/05/01 | 890 | 893 | 825 | 837 | 348,000 |
| 2006/04/28 | 901 | 901 | 869 | 875 | 201,000 |
| 2006/04/27 | 947 | 950 | 909 | 911 | 281,000 |
| 2006/04/26 | 943 | 955 | 925 | 950 | 138,000 |
| 2006/04/25 | 948 | 949 | 912 | 930 | 107,000 |
| 2006/04/24 | 956 | 961 | 935 | 938 | 208,000 |
| 2006/04/21 | 971 | 996 | 971 | 976 | 100,000 |
| 2006/04/20 | 1,029 | 1,029 | 971 | 978 | 166,000 |
| 2006/04/19 | 990 | 1,009 | 983 | 1,009 | 162,000 |
| 2006/04/18 | 972 | 985 | 965 | 974 | 173,000 |
| 2006/04/17 | 994 | 994 | 955 | 962 | 133,000 |
| 2006/04/14 | 999 | 999 | 986 | 988 | 53,000 |
| 2006/04/13 | 1,010 | 1,013 | 990 | 990 | 93,000 |
| 2006/04/12 | 990 | 996 | 976 | 995 | 117,000 |
| 2006/04/11 | 1,030 | 1,032 | 985 | 1,000 | 187,000 |
| 2006/04/10 | 1,015 | 1,039 | 1,015 | 1,027 | 110,000 |
| 2006/04/07 | 1,011 | 1,040 | 1,011 | 1,035 | 271,000 |
| 2006/04/06 | 1,020 | 1,050 | 996 | 1,016 | 314,000 |
| 2006/04/05 | 1,099 | 1,099 | 1,021 | 1,028 | 373,000 |
| 2006/04/04 | 1,071 | 1,106 | 1,067 | 1,099 | 563,000 |
| 2006/04/03 | 1,070 | 1,077 | 1,031 | 1,070 | 667,000 |
| 2006/03/31 | 1,040 | 1,060 | 1,025 | 1,060 | 683,000 |
| 2006/03/30 | 1,005 | 1,028 | 991 | 1,015 | 869,000 |
| 2006/03/29 | 980 | 1,010 | 948 | 975 | 709,000 |
| 2006/03/28 | 909 | 974 | 909 | 969 | 966,000 |
| 2006/03/27 | 885 | 895 | 885 | 895 | 120,000 |
| 2006/03/24 | 870 | 885 | 866 | 884 | 118,000 |
| 2006/03/23 | 888 | 889 | 870 | 878 | 141,000 |
| 2006/03/22 | 894 | 895 | 873 | 878 | 173,000 |
| 2006/03/20 | 901 | 904 | 884 | 897 | 173,000 |
| 2006/03/17 | 880 | 900 | 862 | 900 | 199,000 |
| 2006/03/16 | 909 | 918 | 871 | 890 | 280,000 |
| 2006/03/15 | 858 | 910 | 858 | 910 | 323,000 |
| 2006/03/14 | 850 | 857 | 846 | 855 | 97,000 |
| 2006/03/13 | 845 | 856 | 839 | 850 | 104,000 |
| 2006/03/10 | 829 | 840 | 825 | 835 | 99,000 |
| 2006/03/09 | 808 | 835 | 807 | 820 | 122,000 |
| 2006/03/08 | 810 | 815 | 800 | 801 | 71,000 |
| 2006/03/07 | 820 | 820 | 800 | 800 | 158,000 |
| 2006/03/06 | 819 | 840 | 808 | 836 | 149,000 |
| 2006/03/03 | 822 | 832 | 808 | 809 | 177,000 |
| 2006/03/02 | 852 | 875 | 830 | 832 | 262,000 |
| 2006/03/01 | 868 | 888 | 860 | 864 | 277,000 |
| 2006/02/28 | 920 | 929 | 880 | 898 | 156,000 |
| 2006/02/27 | 944 | 945 | 910 | 910 | 152,000 |
| 2006/02/24 | 901 | 924 | 900 | 924 | 201,000 |
| 2006/02/23 | 898 | 930 | 894 | 911 | 264,000 |
| 2006/02/22 | 900 | 918 | 881 | 890 | 309,000 |
| 2006/02/21 | 787 | 880 | 787 | 875 | 404,000 |
| 2006/02/20 | 772 | 817 | 772 | 794 | 464,000 |
| 2006/02/17 | 865 | 905 | 829 | 831 | 437,000 |
| 2006/02/16 | 883 | 909 | 861 | 861 | 305,000 |
| 2006/02/15 | 950 | 959 | 885 | 902 | 475,000 |
| 2006/02/14 | 890 | 935 | 820 | 920 | 828,000 |
| 2006/02/13 | 987 | 1,000 | 904 | 910 | 549,000 |
| 2006/02/10 | 1,039 | 1,069 | 981 | 1,005 | 865,000 |
| 2006/02/09 | 1,120 | 1,135 | 1,056 | 1,079 | 607,000 |
| 2006/02/08 | 1,149 | 1,158 | 1,103 | 1,109 | 542,000 |
| 2006/02/07 | 1,165 | 1,175 | 1,139 | 1,161 | 857,000 |
| 2006/02/06 | 1,169 | 1,170 | 1,150 | 1,170 | 1,025,000 |
| 2006/02/03 | 1,080 | 1,145 | 1,061 | 1,140 | 1,097,000 |
| 2006/02/02 | 1,110 | 1,149 | 1,060 | 1,082 | 1,512,000 |
| 2006/02/01 | 1,050 | 1,115 | 1,035 | 1,100 | 1,994,000 |
| 2006/01/31 | 981 | 1,030 | 961 | 1,030 | 994,000 |
| 2006/01/30 | 1,020 | 1,020 | 921 | 941 | 942,000 |
| 2006/01/27 | 1,029 | 1,030 | 989 | 1,019 | 1,502,000 |
| 2006/01/26 | 929 | 979 | 918 | 979 | 1,558,000 |
| 2006/01/25 | 850 | 897 | 846 | 890 | 1,065,000 |
| 2006/01/24 | 844 | 854 | 838 | 854 | 437,000 |
| 2006/01/23 | 821 | 855 | 821 | 854 | 887,000 |
| 2006/01/20 | 819 | 884 | 810 | 831 | 1,070,000 |
| 2006/01/19 | 769 | 817 | 769 | 790 | 489,000 |
| 2006/01/18 | 810 | 810 | 733 | 799 | 602,000 |
| 2006/01/17 | 830 | 840 | 820 | 820 | 413,000 |
| 2006/01/16 | 810 | 848 | 807 | 840 | 558,000 |
| 2006/01/13 | 800 | 825 | 798 | 820 | 696,000 |
| 2006/01/12 | 785 | 804 | 784 | 804 | 599,000 |
| 2006/01/11 | 778 | 784 | 773 | 784 | 375,000 |
| 2006/01/10 | 785 | 788 | 773 | 775 | 589,000 |
| 2006/01/06 | 744 | 780 | 736 | 774 | 1,343,000 |
| 2006/01/05 | 687 | 724 | 680 | 724 | 505,000 |
| 2006/01/04 | 680 | 687 | 677 | 683 | 166,000 |