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 |
|---|---|---|---|---|---|
| 2008/12/30 | 216 | 219 | 216 | 217 | 13,000 |
| 2008/12/29 | 218 | 218 | 213 | 215 | 20,000 |
| 2008/12/26 | 209 | 215 | 208 | 211 | 25,000 |
| 2008/12/25 | 215 | 215 | 210 | 210 | 34,000 |
| 2008/12/24 | 211 | 215 | 208 | 210 | 46,000 |
| 2008/12/22 | 211 | 213 | 211 | 211 | 20,000 |
| 2008/12/19 | 210 | 211 | 209 | 211 | 66,000 |
| 2008/12/18 | 215 | 215 | 211 | 211 | 72,000 |
| 2008/12/17 | 223 | 225 | 218 | 219 | 33,000 |
| 2008/12/16 | 229 | 229 | 222 | 222 | 47,000 |
| 2008/12/15 | 241 | 241 | 228 | 228 | 40,000 |
| 2008/12/12 | 229 | 230 | 226 | 227 | 33,000 |
| 2008/12/11 | 223 | 228 | 223 | 228 | 15,000 |
| 2008/12/10 | 220 | 224 | 217 | 220 | 76,000 |
| 2008/12/09 | 231 | 231 | 228 | 230 | 19,000 |
| 2008/12/08 | 230 | 233 | 230 | 233 | 10,000 |
| 2008/12/05 | 234 | 234 | 227 | 232 | 33,000 |
| 2008/12/04 | 224 | 228 | 219 | 224 | 36,000 |
| 2008/12/03 | 227 | 232 | 222 | 222 | 41,000 |
| 2008/12/02 | 225 | 234 | 222 | 223 | 36,000 |
| 2008/12/01 | 229 | 233 | 227 | 233 | 21,000 |
| 2008/11/28 | 226 | 231 | 223 | 229 | 31,000 |
| 2008/11/27 | 228 | 230 | 224 | 227 | 18,000 |
| 2008/11/26 | 227 | 229 | 223 | 223 | 23,000 |
| 2008/11/25 | 244 | 244 | 221 | 222 | 64,000 |
| 2008/11/21 | 210 | 230 | 210 | 226 | 49,000 |
| 2008/11/20 | 225 | 227 | 212 | 212 | 68,000 |
| 2008/11/19 | 240 | 240 | 227 | 227 | 67,000 |
| 2008/11/18 | 231 | 246 | 231 | 245 | 45,000 |
| 2008/11/17 | 237 | 249 | 230 | 231 | 62,000 |
| 2008/11/14 | 249 | 249 | 235 | 236 | 35,000 |
| 2008/11/13 | 240 | 244 | 231 | 234 | 77,000 |
| 2008/11/12 | 244 | 251 | 240 | 242 | 48,000 |
| 2008/11/11 | 255 | 255 | 243 | 245 | 31,000 |
| 2008/11/10 | 260 | 265 | 242 | 255 | 51,000 |
| 2008/11/07 | 245 | 260 | 242 | 254 | 52,000 |
| 2008/11/06 | 273 | 276 | 260 | 267 | 44,000 |
| 2008/11/05 | 288 | 288 | 276 | 280 | 69,000 |
| 2008/11/04 | 290 | 290 | 270 | 285 | 184,000 |
| 2008/10/31 | 245 | 258 | 240 | 240 | 80,000 |
| 2008/10/30 | 230 | 245 | 228 | 236 | 40,000 |
| 2008/10/29 | 235 | 238 | 225 | 228 | 72,000 |
| 2008/10/28 | 200 | 210 | 197 | 210 | 148,000 |
| 2008/10/27 | 229 | 229 | 212 | 212 | 54,000 |
| 2008/10/24 | 239 | 239 | 227 | 227 | 78,000 |
| 2008/10/23 | 244 | 244 | 238 | 240 | 55,000 |
| 2008/10/22 | 252 | 253 | 250 | 250 | 52,000 |
| 2008/10/21 | 251 | 255 | 249 | 252 | 70,000 |
| 2008/10/20 | 242 | 246 | 242 | 246 | 96,000 |
| 2008/10/17 | 248 | 253 | 243 | 243 | 33,000 |
| 2008/10/16 | 241 | 247 | 240 | 240 | 63,000 |
| 2008/10/15 | 280 | 289 | 249 | 254 | 175,000 |
| 2008/10/14 | 305 | 305 | 271 | 280 | 85,000 |
| 2008/10/10 | 241 | 241 | 232 | 240 | 99,000 |
| 2008/10/09 | 250 | 258 | 240 | 251 | 43,000 |
| 2008/10/08 | 248 | 251 | 244 | 245 | 132,000 |
| 2008/10/07 | 236 | 264 | 232 | 255 | 116,000 |
| 2008/10/06 | 268 | 268 | 241 | 241 | 127,000 |
| 2008/10/03 | 285 | 285 | 273 | 273 | 92,000 |
| 2008/10/02 | 298 | 301 | 288 | 288 | 100,000 |
| 2008/10/01 | 305 | 305 | 296 | 297 | 53,000 |
| 2008/09/30 | 285 | 300 | 285 | 297 | 62,000 |
| 2008/09/29 | 316 | 317 | 310 | 310 | 47,000 |
| 2008/09/26 | 330 | 334 | 311 | 313 | 68,000 |
| 2008/09/25 | 334 | 334 | 330 | 330 | 34,000 |
| 2008/09/24 | 342 | 343 | 335 | 339 | 54,000 |
| 2008/09/22 | 352 | 358 | 340 | 340 | 94,000 |
| 2008/09/19 | 336 | 344 | 336 | 339 | 67,000 |
| 2008/09/18 | 342 | 342 | 306 | 327 | 111,000 |
| 2008/09/17 | 345 | 354 | 345 | 351 | 58,000 |
| 2008/09/16 | 370 | 370 | 344 | 346 | 102,000 |
| 2008/09/12 | 373 | 377 | 372 | 372 | 45,000 |
| 2008/09/11 | 372 | 377 | 372 | 375 | 48,000 |
| 2008/09/10 | 371 | 375 | 370 | 371 | 67,000 |
| 2008/09/09 | 382 | 390 | 376 | 376 | 63,000 |
| 2008/09/08 | 373 | 383 | 373 | 377 | 45,000 |
| 2008/09/05 | 388 | 388 | 378 | 378 | 70,000 |
| 2008/09/04 | 400 | 400 | 393 | 393 | 20,000 |
| 2008/09/03 | 412 | 412 | 395 | 400 | 74,000 |
| 2008/09/02 | 411 | 416 | 411 | 412 | 60,000 |
| 2008/09/01 | 413 | 418 | 409 | 416 | 19,000 |
| 2008/08/29 | 413 | 416 | 413 | 413 | 28,000 |
| 2008/08/28 | 411 | 414 | 411 | 412 | 25,000 |
| 2008/08/27 | 415 | 420 | 410 | 411 | 49,000 |
| 2008/08/26 | 420 | 420 | 420 | 420 | 15,000 |
| 2008/08/25 | 434 | 435 | 420 | 420 | 52,000 |
| 2008/08/22 | 428 | 432 | 426 | 429 | 50,000 |
| 2008/08/21 | 408 | 428 | 407 | 428 | 51,000 |
| 2008/08/20 | 393 | 413 | 393 | 413 | 48,000 |
| 2008/08/19 | 399 | 410 | 397 | 403 | 29,000 |
| 2008/08/18 | 396 | 405 | 396 | 399 | 24,000 |
| 2008/08/15 | 393 | 406 | 390 | 401 | 45,000 |
| 2008/08/14 | 400 | 400 | 390 | 390 | 20,000 |
| 2008/08/13 | 406 | 406 | 398 | 400 | 41,000 |
| 2008/08/12 | 418 | 419 | 413 | 415 | 37,000 |
| 2008/08/11 | 390 | 415 | 390 | 415 | 69,000 |
| 2008/08/08 | 387 | 389 | 384 | 385 | 36,000 |
| 2008/08/07 | 392 | 395 | 391 | 392 | 21,000 |
| 2008/08/06 | 389 | 394 | 386 | 390 | 57,000 |
| 2008/08/05 | 380 | 387 | 379 | 385 | 56,000 |
| 2008/08/04 | 393 | 397 | 385 | 385 | 56,000 |
| 2008/08/01 | 390 | 392 | 389 | 391 | 101,000 |
| 2008/07/31 | 418 | 425 | 388 | 392 | 192,000 |
| 2008/07/30 | 430 | 430 | 417 | 417 | 82,000 |
| 2008/07/29 | 429 | 432 | 428 | 429 | 22,000 |
| 2008/07/28 | 435 | 440 | 432 | 432 | 66,000 |
| 2008/07/25 | 425 | 435 | 424 | 430 | 75,000 |
| 2008/07/24 | 420 | 432 | 420 | 422 | 71,000 |
| 2008/07/23 | 421 | 429 | 418 | 418 | 82,000 |
| 2008/07/22 | 414 | 417 | 405 | 417 | 56,000 |
| 2008/07/18 | 405 | 420 | 399 | 405 | 90,000 |
| 2008/07/17 | 411 | 421 | 400 | 402 | 82,000 |
| 2008/07/16 | 411 | 415 | 400 | 404 | 87,000 |
| 2008/07/15 | 430 | 430 | 413 | 416 | 50,000 |
| 2008/07/14 | 415 | 435 | 415 | 420 | 37,000 |
| 2008/07/11 | 417 | 420 | 412 | 416 | 37,000 |
| 2008/07/10 | 413 | 431 | 413 | 420 | 30,000 |
| 2008/07/09 | 444 | 445 | 415 | 423 | 78,000 |
| 2008/07/08 | 443 | 447 | 440 | 441 | 13,000 |
| 2008/07/07 | 442 | 445 | 432 | 440 | 56,000 |
| 2008/07/04 | 443 | 449 | 435 | 447 | 43,000 |
| 2008/07/03 | 441 | 453 | 440 | 448 | 51,000 |
| 2008/07/02 | 461 | 470 | 442 | 450 | 85,000 |
| 2008/07/01 | 468 | 473 | 465 | 465 | 32,000 |
| 2008/06/30 | 466 | 483 | 466 | 471 | 66,000 |
| 2008/06/27 | 474 | 475 | 467 | 470 | 127,000 |
| 2008/06/26 | 489 | 490 | 482 | 482 | 26,000 |
| 2008/06/25 | 496 | 502 | 482 | 488 | 123,000 |
| 2008/06/24 | 500 | 503 | 494 | 503 | 97,000 |
| 2008/06/23 | 466 | 498 | 457 | 498 | 119,000 |
| 2008/06/20 | 482 | 485 | 457 | 475 | 156,000 |
| 2008/06/19 | 490 | 493 | 475 | 477 | 105,000 |
| 2008/06/18 | 474 | 487 | 474 | 484 | 121,000 |
| 2008/06/17 | 473 | 482 | 473 | 477 | 75,000 |
| 2008/06/16 | 474 | 484 | 471 | 473 | 68,000 |
| 2008/06/13 | 467 | 470 | 462 | 464 | 98,000 |
| 2008/06/12 | 465 | 479 | 465 | 469 | 56,000 |
| 2008/06/11 | 470 | 475 | 462 | 474 | 89,000 |
| 2008/06/10 | 478 | 479 | 467 | 472 | 110,000 |
| 2008/06/09 | 469 | 479 | 466 | 474 | 94,000 |
| 2008/06/06 | 500 | 500 | 484 | 489 | 105,000 |
| 2008/06/05 | 493 | 497 | 485 | 491 | 189,000 |
| 2008/06/04 | 483 | 488 | 477 | 488 | 124,000 |
| 2008/06/03 | 483 | 483 | 477 | 481 | 55,000 |
| 2008/06/02 | 486 | 490 | 484 | 485 | 71,000 |
| 2008/05/30 | 480 | 490 | 480 | 490 | 89,000 |
| 2008/05/29 | 459 | 478 | 455 | 477 | 103,000 |
| 2008/05/28 | 470 | 473 | 456 | 457 | 59,000 |
| 2008/05/27 | 478 | 478 | 468 | 468 | 45,000 |
| 2008/05/26 | 485 | 486 | 465 | 468 | 152,000 |
| 2008/05/23 | 496 | 496 | 487 | 488 | 74,000 |
| 2008/05/22 | 483 | 495 | 483 | 491 | 106,000 |
| 2008/05/21 | 503 | 510 | 482 | 498 | 191,000 |
| 2008/05/20 | 528 | 528 | 501 | 516 | 170,000 |
| 2008/05/19 | 491 | 525 | 489 | 520 | 223,000 |
| 2008/05/16 | 491 | 491 | 475 | 486 | 215,000 |
| 2008/05/15 | 471 | 495 | 469 | 482 | 204,000 |
| 2008/05/14 | 466 | 475 | 462 | 471 | 130,000 |
| 2008/05/13 | 461 | 468 | 457 | 468 | 134,000 |
| 2008/05/12 | 446 | 457 | 443 | 457 | 58,000 |
| 2008/05/09 | 454 | 460 | 448 | 453 | 87,000 |
| 2008/05/08 | 455 | 457 | 447 | 452 | 133,000 |
| 2008/05/07 | 477 | 478 | 457 | 460 | 138,000 |
| 2008/05/02 | 464 | 472 | 459 | 468 | 138,000 |
| 2008/05/01 | 480 | 496 | 449 | 455 | 316,000 |
| 2008/04/30 | 474 | 520 | 472 | 477 | 640,000 |
| 2008/04/28 | 450 | 469 | 445 | 469 | 453,000 |
| 2008/04/25 | 384 | 417 | 376 | 413 | 348,000 |
| 2008/04/24 | 378 | 384 | 375 | 380 | 201,000 |
| 2008/04/23 | 383 | 385 | 379 | 379 | 176,000 |
| 2008/04/22 | 386 | 387 | 380 | 384 | 79,000 |
| 2008/04/21 | 388 | 390 | 383 | 385 | 124,000 |
| 2008/04/18 | 387 | 388 | 382 | 384 | 99,000 |
| 2008/04/17 | 392 | 395 | 384 | 390 | 135,000 |
| 2008/04/16 | 400 | 405 | 391 | 391 | 58,000 |
| 2008/04/15 | 395 | 395 | 388 | 395 | 39,000 |
| 2008/04/14 | 401 | 401 | 387 | 390 | 22,000 |
| 2008/04/11 | 403 | 403 | 395 | 400 | 26,000 |
| 2008/04/10 | 399 | 402 | 398 | 398 | 25,000 |
| 2008/04/09 | 403 | 408 | 400 | 404 | 29,000 |
| 2008/04/08 | 406 | 408 | 398 | 398 | 52,000 |
| 2008/04/07 | 405 | 413 | 401 | 406 | 37,000 |
| 2008/04/04 | 420 | 420 | 407 | 409 | 50,000 |
| 2008/04/03 | 428 | 428 | 425 | 425 | 9,000 |
| 2008/04/02 | 427 | 436 | 421 | 425 | 12,000 |
| 2008/04/01 | 436 | 436 | 419 | 427 | 24,000 |
| 2008/03/31 | 421 | 440 | 421 | 432 | 20,000 |
| 2008/03/28 | 410 | 421 | 405 | 421 | 9,000 |
| 2008/03/27 | 415 | 415 | 395 | 405 | 58,000 |
| 2008/03/26 | 407 | 420 | 404 | 415 | 18,000 |
| 2008/03/25 | 413 | 426 | 410 | 410 | 26,000 |
| 2008/03/24 | 425 | 425 | 403 | 405 | 28,000 |
| 2008/03/21 | 407 | 430 | 402 | 425 | 24,000 |
| 2008/03/19 | 401 | 402 | 385 | 396 | 91,000 |
| 2008/03/18 | 393 | 400 | 393 | 399 | 22,000 |
| 2008/03/17 | 410 | 411 | 397 | 398 | 100,000 |
| 2008/03/14 | 410 | 418 | 410 | 411 | 65,000 |
| 2008/03/13 | 425 | 427 | 411 | 414 | 57,000 |
| 2008/03/12 | 429 | 435 | 425 | 428 | 23,000 |
| 2008/03/11 | 411 | 422 | 410 | 417 | 56,000 |
| 2008/03/10 | 441 | 446 | 422 | 422 | 89,000 |
| 2008/03/07 | 457 | 457 | 446 | 446 | 71,000 |
| 2008/03/06 | 459 | 460 | 450 | 457 | 29,000 |
| 2008/03/05 | 462 | 466 | 461 | 461 | 11,000 |
| 2008/03/04 | 466 | 470 | 460 | 465 | 40,000 |
| 2008/03/03 | 469 | 471 | 465 | 465 | 43,000 |
| 2008/02/29 | 467 | 470 | 464 | 464 | 15,000 |
| 2008/02/28 | 460 | 469 | 460 | 464 | 31,000 |
| 2008/02/27 | 483 | 483 | 460 | 465 | 90,000 |
| 2008/02/26 | 492 | 493 | 481 | 481 | 32,000 |
| 2008/02/25 | 499 | 509 | 485 | 491 | 42,000 |
| 2008/02/22 | 478 | 490 | 475 | 484 | 31,000 |
| 2008/02/21 | 466 | 477 | 466 | 473 | 26,000 |
| 2008/02/20 | 481 | 485 | 465 | 465 | 67,000 |
| 2008/02/19 | 455 | 476 | 455 | 476 | 42,000 |
| 2008/02/18 | 428 | 450 | 428 | 445 | 28,000 |
| 2008/02/15 | 430 | 436 | 425 | 430 | 38,000 |
| 2008/02/14 | 427 | 430 | 423 | 429 | 27,000 |
| 2008/02/13 | 421 | 425 | 415 | 417 | 26,000 |
| 2008/02/12 | 426 | 428 | 420 | 421 | 15,000 |
| 2008/02/08 | 431 | 432 | 421 | 421 | 25,000 |
| 2008/02/07 | 445 | 445 | 430 | 432 | 27,000 |
| 2008/02/06 | 443 | 443 | 435 | 435 | 43,000 |
| 2008/02/05 | 446 | 455 | 446 | 447 | 49,000 |
| 2008/02/04 | 445 | 451 | 445 | 445 | 49,000 |
| 2008/02/01 | 439 | 450 | 439 | 440 | 77,000 |
| 2008/01/31 | 433 | 445 | 426 | 440 | 128,000 |
| 2008/01/30 | 471 | 471 | 428 | 428 | 72,000 |
| 2008/01/29 | 467 | 475 | 460 | 466 | 36,000 |
| 2008/01/28 | 456 | 457 | 449 | 449 | 10,000 |
| 2008/01/25 | 421 | 458 | 421 | 457 | 67,000 |
| 2008/01/24 | 411 | 414 | 409 | 409 | 71,000 |
| 2008/01/23 | 420 | 422 | 405 | 406 | 96,000 |
| 2008/01/22 | 428 | 428 | 410 | 410 | 67,000 |
| 2008/01/21 | 425 | 445 | 425 | 440 | 49,000 |
| 2008/01/18 | 409 | 440 | 409 | 435 | 18,000 |
| 2008/01/17 | 409 | 424 | 409 | 415 | 47,000 |
| 2008/01/16 | 420 | 420 | 395 | 413 | 95,000 |
| 2008/01/15 | 493 | 493 | 440 | 450 | 65,000 |
| 2008/01/11 | 513 | 521 | 493 | 493 | 54,000 |
| 2008/01/10 | 537 | 537 | 520 | 521 | 18,000 |
| 2008/01/09 | 514 | 525 | 514 | 521 | 27,000 |
| 2008/01/08 | 526 | 530 | 520 | 522 | 22,000 |
| 2008/01/07 | 530 | 530 | 520 | 526 | 28,000 |
| 2008/01/04 | 536 | 540 | 529 | 529 | 26,000 |