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 |
|---|---|---|---|---|---|
| 2009/12/30 | 306 | 310 | 306 | 308 | 30,000 |
| 2009/12/29 | 306 | 310 | 306 | 308 | 16,000 |
| 2009/12/28 | 310 | 310 | 303 | 306 | 28,000 |
| 2009/12/25 | 310 | 311 | 307 | 307 | 39,000 |
| 2009/12/24 | 304 | 312 | 304 | 307 | 78,000 |
| 2009/12/22 | 304 | 310 | 304 | 308 | 53,000 |
| 2009/12/21 | 303 | 308 | 302 | 307 | 18,000 |
| 2009/12/18 | 299 | 302 | 295 | 302 | 24,000 |
| 2009/12/17 | 300 | 307 | 300 | 300 | 20,000 |
| 2009/12/16 | 309 | 309 | 296 | 296 | 52,000 |
| 2009/12/15 | 311 | 313 | 301 | 311 | 86,000 |
| 2009/12/14 | 326 | 331 | 311 | 319 | 35,000 |
| 2009/12/11 | 332 | 333 | 326 | 327 | 25,000 |
| 2009/12/10 | 324 | 340 | 324 | 331 | 55,000 |
| 2009/12/09 | 325 | 325 | 319 | 324 | 15,000 |
| 2009/12/08 | 321 | 325 | 320 | 325 | 14,000 |
| 2009/12/07 | 320 | 328 | 320 | 323 | 40,000 |
| 2009/12/04 | 315 | 320 | 310 | 315 | 63,000 |
| 2009/12/03 | 306 | 314 | 306 | 312 | 40,000 |
| 2009/12/02 | 304 | 316 | 300 | 304 | 75,000 |
| 2009/12/01 | 310 | 317 | 300 | 317 | 59,000 |
| 2009/11/30 | 281 | 303 | 281 | 303 | 38,000 |
| 2009/11/27 | 279 | 285 | 270 | 284 | 45,000 |
| 2009/11/26 | 270 | 292 | 270 | 282 | 63,000 |
| 2009/11/25 | 257 | 270 | 255 | 268 | 44,000 |
| 2009/11/24 | 265 | 267 | 252 | 252 | 146,000 |
| 2009/11/20 | 284 | 285 | 260 | 263 | 133,000 |
| 2009/11/19 | 298 | 298 | 285 | 294 | 31,000 |
| 2009/11/18 | 300 | 300 | 296 | 298 | 47,000 |
| 2009/11/17 | 301 | 301 | 296 | 298 | 32,000 |
| 2009/11/16 | 306 | 308 | 296 | 300 | 111,000 |
| 2009/11/13 | 311 | 311 | 299 | 299 | 123,000 |
| 2009/11/12 | 301 | 334 | 301 | 316 | 151,000 |
| 2009/11/11 | 311 | 312 | 298 | 299 | 153,000 |
| 2009/11/10 | 337 | 338 | 313 | 313 | 170,000 |
| 2009/11/09 | 360 | 360 | 335 | 336 | 80,000 |
| 2009/11/06 | 378 | 383 | 360 | 360 | 31,000 |
| 2009/11/05 | 390 | 390 | 371 | 374 | 232,000 |
| 2009/11/04 | 397 | 398 | 392 | 392 | 28,000 |
| 2009/11/02 | 403 | 410 | 400 | 407 | 86,000 |
| 2009/10/30 | 406 | 428 | 406 | 428 | 17,000 |
| 2009/10/29 | 400 | 402 | 393 | 402 | 20,000 |
| 2009/10/28 | 403 | 410 | 400 | 402 | 31,000 |
| 2009/10/27 | 414 | 414 | 400 | 406 | 33,000 |
| 2009/10/26 | 420 | 420 | 416 | 419 | 14,000 |
| 2009/10/23 | 428 | 428 | 420 | 420 | 10,000 |
| 2009/10/22 | 427 | 427 | 418 | 418 | 17,000 |
| 2009/10/21 | 425 | 425 | 422 | 424 | 11,000 |
| 2009/10/20 | 428 | 432 | 424 | 425 | 18,000 |
| 2009/10/19 | 429 | 429 | 421 | 426 | 17,000 |
| 2009/10/16 | 435 | 436 | 430 | 434 | 9,000 |
| 2009/10/15 | 429 | 434 | 429 | 434 | 22,000 |
| 2009/10/14 | 437 | 450 | 423 | 425 | 34,000 |
| 2009/10/13 | 426 | 437 | 426 | 437 | 6,000 |
| 2009/10/09 | 425 | 430 | 420 | 425 | 61,000 |
| 2009/10/08 | 435 | 435 | 415 | 415 | 27,000 |
| 2009/10/07 | 420 | 432 | 418 | 430 | 45,000 |
| 2009/10/06 | 400 | 410 | 400 | 410 | 12,000 |
| 2009/10/05 | 388 | 390 | 386 | 390 | 8,000 |
| 2009/10/02 | 415 | 415 | 400 | 403 | 46,000 |
| 2009/10/01 | 447 | 448 | 425 | 433 | 31,000 |
| 2009/09/30 | 460 | 460 | 447 | 450 | 34,000 |
| 2009/09/29 | 467 | 470 | 460 | 460 | 40,000 |
| 2009/09/28 | 481 | 481 | 460 | 464 | 67,000 |
| 2009/09/25 | 493 | 503 | 486 | 495 | 112,000 |
| 2009/09/24 | 497 | 505 | 484 | 498 | 114,000 |
| 2009/09/18 | 454 | 505 | 454 | 498 | 365,000 |
| 2009/09/17 | 471 | 473 | 460 | 464 | 55,000 |
| 2009/09/16 | 475 | 478 | 465 | 468 | 83,000 |
| 2009/09/15 | 461 | 477 | 454 | 470 | 309,000 |
| 2009/09/14 | 455 | 465 | 450 | 454 | 97,000 |
| 2009/09/11 | 458 | 465 | 446 | 465 | 117,000 |
| 2009/09/10 | 445 | 459 | 443 | 454 | 72,000 |
| 2009/09/09 | 445 | 458 | 441 | 454 | 96,000 |
| 2009/09/08 | 460 | 460 | 445 | 450 | 120,000 |
| 2009/09/07 | 429 | 458 | 429 | 453 | 303,000 |
| 2009/09/04 | 426 | 438 | 425 | 434 | 173,000 |
| 2009/09/03 | 415 | 415 | 410 | 411 | 18,000 |
| 2009/09/02 | 417 | 421 | 415 | 416 | 72,000 |
| 2009/09/01 | 417 | 424 | 412 | 422 | 69,000 |
| 2009/08/31 | 422 | 427 | 415 | 416 | 137,000 |
| 2009/08/28 | 430 | 435 | 423 | 425 | 148,000 |
| 2009/08/27 | 426 | 433 | 408 | 432 | 193,000 |
| 2009/08/26 | 424 | 439 | 414 | 431 | 425,000 |
| 2009/08/25 | 389 | 435 | 387 | 428 | 499,000 |
| 2009/08/24 | 369 | 384 | 368 | 379 | 265,000 |
| 2009/08/21 | 345 | 351 | 345 | 349 | 45,000 |
| 2009/08/20 | 349 | 352 | 343 | 347 | 34,000 |
| 2009/08/19 | 359 | 359 | 340 | 349 | 62,000 |
| 2009/08/18 | 350 | 351 | 343 | 351 | 46,000 |
| 2009/08/17 | 353 | 359 | 345 | 353 | 46,000 |
| 2009/08/14 | 358 | 361 | 356 | 359 | 59,000 |
| 2009/08/13 | 362 | 367 | 357 | 357 | 51,000 |
| 2009/08/12 | 360 | 377 | 358 | 358 | 53,000 |
| 2009/08/11 | 364 | 370 | 360 | 370 | 28,000 |
| 2009/08/10 | 362 | 365 | 356 | 360 | 25,000 |
| 2009/08/07 | 359 | 359 | 349 | 354 | 56,000 |
| 2009/08/06 | 371 | 371 | 353 | 355 | 82,000 |
| 2009/08/05 | 374 | 374 | 366 | 366 | 45,000 |
| 2009/08/04 | 384 | 384 | 373 | 376 | 56,000 |
| 2009/08/03 | 386 | 386 | 373 | 380 | 59,000 |
| 2009/07/31 | 379 | 382 | 376 | 381 | 147,000 |
| 2009/07/30 | 388 | 389 | 374 | 383 | 376,000 |
| 2009/07/29 | 334 | 355 | 328 | 350 | 222,000 |
| 2009/07/28 | 369 | 370 | 354 | 359 | 128,000 |
| 2009/07/27 | 363 | 368 | 363 | 366 | 38,000 |
| 2009/07/24 | 369 | 369 | 355 | 358 | 117,000 |
| 2009/07/23 | 380 | 380 | 358 | 359 | 169,000 |
| 2009/07/22 | 387 | 387 | 381 | 385 | 12,000 |
| 2009/07/21 | 390 | 392 | 382 | 383 | 19,000 |
| 2009/07/17 | 368 | 391 | 368 | 389 | 93,000 |
| 2009/07/16 | 359 | 370 | 359 | 367 | 56,000 |
| 2009/07/15 | 355 | 356 | 350 | 350 | 47,000 |
| 2009/07/14 | 354 | 364 | 348 | 348 | 51,000 |
| 2009/07/13 | 362 | 365 | 339 | 353 | 64,000 |
| 2009/07/10 | 364 | 373 | 362 | 372 | 27,000 |
| 2009/07/09 | 378 | 380 | 366 | 366 | 43,000 |
| 2009/07/08 | 380 | 386 | 377 | 385 | 55,000 |
| 2009/07/07 | 385 | 388 | 378 | 382 | 78,000 |
| 2009/07/06 | 393 | 397 | 390 | 390 | 36,000 |
| 2009/07/03 | 384 | 394 | 380 | 394 | 76,000 |
| 2009/07/02 | 389 | 390 | 385 | 386 | 46,000 |
| 2009/07/01 | 396 | 396 | 383 | 394 | 118,000 |
| 2009/06/30 | 380 | 403 | 378 | 398 | 221,000 |
| 2009/06/29 | 385 | 390 | 367 | 370 | 134,000 |
| 2009/06/26 | 395 | 395 | 382 | 385 | 135,000 |
| 2009/06/25 | 400 | 405 | 384 | 385 | 224,000 |
| 2009/06/24 | 387 | 400 | 380 | 390 | 292,000 |
| 2009/06/23 | 347 | 406 | 347 | 402 | 645,000 |
| 2009/06/22 | 335 | 352 | 335 | 352 | 150,000 |
| 2009/06/19 | 335 | 344 | 329 | 329 | 170,000 |
| 2009/06/18 | 320 | 329 | 320 | 329 | 80,000 |
| 2009/06/17 | 318 | 335 | 318 | 330 | 106,000 |
| 2009/06/16 | 319 | 326 | 316 | 318 | 122,000 |
| 2009/06/15 | 342 | 342 | 332 | 335 | 205,000 |
| 2009/06/12 | 364 | 374 | 348 | 352 | 193,000 |
| 2009/06/11 | 344 | 363 | 341 | 362 | 338,000 |
| 2009/06/10 | 322 | 324 | 319 | 324 | 42,000 |
| 2009/06/09 | 326 | 333 | 305 | 322 | 187,000 |
| 2009/06/08 | 306 | 323 | 306 | 321 | 166,000 |
| 2009/06/05 | 288 | 294 | 285 | 294 | 68,000 |
| 2009/06/04 | 280 | 283 | 280 | 283 | 38,000 |
| 2009/06/03 | 282 | 284 | 280 | 284 | 39,000 |
| 2009/06/02 | 286 | 289 | 280 | 280 | 101,000 |
| 2009/06/01 | 270 | 272 | 270 | 271 | 50,000 |
| 2009/05/29 | 260 | 273 | 259 | 267 | 61,000 |
| 2009/05/28 | 258 | 261 | 258 | 261 | 15,000 |
| 2009/05/27 | 270 | 270 | 257 | 262 | 50,000 |
| 2009/05/26 | 255 | 266 | 255 | 263 | 77,000 |
| 2009/05/25 | 249 | 257 | 249 | 255 | 57,000 |
| 2009/05/22 | 247 | 251 | 244 | 244 | 37,000 |
| 2009/05/21 | 245 | 247 | 243 | 247 | 39,000 |
| 2009/05/20 | 243 | 245 | 242 | 245 | 18,000 |
| 2009/05/19 | 245 | 246 | 243 | 243 | 25,000 |
| 2009/05/18 | 242 | 243 | 241 | 242 | 50,000 |
| 2009/05/15 | 244 | 249 | 244 | 249 | 26,000 |
| 2009/05/14 | 250 | 250 | 243 | 246 | 56,000 |
| 2009/05/13 | 252 | 252 | 250 | 251 | 20,000 |
| 2009/05/12 | 252 | 254 | 252 | 252 | 29,000 |
| 2009/05/11 | 254 | 257 | 253 | 255 | 31,000 |
| 2009/05/08 | 249 | 255 | 247 | 250 | 46,000 |
| 2009/05/07 | 256 | 257 | 250 | 254 | 67,000 |
| 2009/05/01 | 245 | 245 | 238 | 241 | 21,000 |
| 2009/04/30 | 240 | 245 | 238 | 244 | 38,000 |
| 2009/04/28 | 254 | 256 | 237 | 237 | 108,000 |
| 2009/04/27 | 235 | 256 | 232 | 252 | 183,000 |
| 2009/04/24 | 232 | 234 | 225 | 228 | 56,000 |
| 2009/04/23 | 217 | 227 | 217 | 227 | 42,000 |
| 2009/04/22 | 218 | 219 | 217 | 218 | 24,000 |
| 2009/04/21 | 217 | 218 | 217 | 217 | 17,000 |
| 2009/04/20 | 221 | 221 | 217 | 220 | 25,000 |
| 2009/04/17 | 225 | 226 | 221 | 221 | 28,000 |
| 2009/04/16 | 228 | 229 | 220 | 224 | 90,000 |
| 2009/04/15 | 218 | 226 | 218 | 224 | 88,000 |
| 2009/04/14 | 218 | 220 | 216 | 219 | 49,000 |
| 2009/04/13 | 214 | 219 | 214 | 219 | 36,000 |
| 2009/04/10 | 215 | 217 | 213 | 215 | 43,000 |
| 2009/04/09 | 210 | 212 | 209 | 211 | 27,000 |
| 2009/04/08 | 212 | 212 | 208 | 208 | 17,000 |
| 2009/04/07 | 215 | 216 | 213 | 216 | 39,000 |
| 2009/04/06 | 210 | 215 | 210 | 215 | 31,000 |
| 2009/04/03 | 215 | 215 | 207 | 208 | 56,000 |
| 2009/04/02 | 196 | 213 | 196 | 210 | 83,000 |
| 2009/04/01 | 196 | 197 | 194 | 196 | 29,000 |
| 2009/03/31 | 197 | 197 | 192 | 192 | 15,000 |
| 2009/03/30 | 202 | 202 | 198 | 199 | 17,000 |
| 2009/03/27 | 206 | 209 | 203 | 203 | 26,000 |
| 2009/03/26 | 205 | 206 | 204 | 205 | 38,000 |
| 2009/03/25 | 205 | 205 | 201 | 204 | 51,000 |
| 2009/03/24 | 202 | 205 | 201 | 203 | 35,000 |
| 2009/03/23 | 198 | 200 | 198 | 198 | 28,000 |
| 2009/03/19 | 193 | 198 | 192 | 197 | 43,000 |
| 2009/03/18 | 188 | 191 | 188 | 191 | 77,000 |
| 2009/03/17 | 180 | 185 | 180 | 184 | 103,000 |
| 2009/03/16 | 184 | 186 | 181 | 181 | 59,000 |
| 2009/03/13 | 182 | 184 | 181 | 181 | 31,000 |
| 2009/03/12 | 178 | 182 | 178 | 179 | 27,000 |
| 2009/03/11 | 182 | 184 | 178 | 181 | 37,000 |
| 2009/03/10 | 177 | 184 | 177 | 180 | 9,000 |
| 2009/03/09 | 178 | 178 | 176 | 178 | 18,000 |
| 2009/03/06 | 175 | 180 | 175 | 177 | 46,000 |
| 2009/03/05 | 174 | 184 | 174 | 178 | 80,000 |
| 2009/03/04 | 179 | 184 | 176 | 179 | 23,000 |
| 2009/03/03 | 173 | 178 | 171 | 178 | 25,000 |
| 2009/03/02 | 176 | 176 | 172 | 174 | 30,000 |
| 2009/02/27 | 181 | 181 | 177 | 177 | 69,000 |
| 2009/02/26 | 180 | 183 | 180 | 183 | 21,000 |
| 2009/02/25 | 190 | 190 | 178 | 180 | 56,000 |
| 2009/02/24 | 180 | 184 | 177 | 180 | 59,000 |
| 2009/02/23 | 191 | 191 | 186 | 187 | 18,000 |
| 2009/02/20 | 201 | 201 | 197 | 197 | 30,000 |
| 2009/02/19 | 207 | 207 | 200 | 200 | 32,000 |
| 2009/02/18 | 205 | 209 | 205 | 209 | 11,000 |
| 2009/02/17 | 208 | 209 | 205 | 205 | 14,000 |
| 2009/02/16 | 209 | 210 | 203 | 205 | 25,000 |
| 2009/02/13 | 205 | 210 | 205 | 210 | 20,000 |
| 2009/02/12 | 202 | 206 | 202 | 204 | 9,000 |
| 2009/02/10 | 200 | 204 | 200 | 203 | 36,000 |
| 2009/02/09 | 212 | 213 | 201 | 201 | 57,000 |
| 2009/02/06 | 213 | 213 | 210 | 213 | 18,000 |
| 2009/02/05 | 212 | 216 | 212 | 214 | 27,000 |
| 2009/02/04 | 214 | 218 | 213 | 216 | 22,000 |
| 2009/02/03 | 216 | 217 | 215 | 216 | 11,000 |
| 2009/02/02 | 217 | 219 | 214 | 218 | 22,000 |
| 2009/01/30 | 218 | 220 | 218 | 218 | 15,000 |
| 2009/01/29 | 220 | 220 | 220 | 220 | 6,000 |
| 2009/01/28 | 220 | 222 | 212 | 220 | 55,000 |
| 2009/01/27 | 229 | 230 | 228 | 230 | 10,000 |
| 2009/01/26 | 227 | 229 | 227 | 229 | 21,000 |
| 2009/01/23 | 235 | 235 | 222 | 230 | 25,000 |
| 2009/01/22 | 233 | 234 | 229 | 232 | 26,000 |
| 2009/01/21 | 231 | 233 | 226 | 228 | 22,000 |
| 2009/01/20 | 236 | 241 | 236 | 241 | 11,000 |
| 2009/01/19 | 243 | 243 | 231 | 236 | 24,000 |
| 2009/01/16 | 243 | 248 | 242 | 243 | 32,000 |
| 2009/01/15 | 244 | 248 | 235 | 248 | 59,000 |
| 2009/01/14 | 250 | 250 | 245 | 249 | 49,000 |
| 2009/01/13 | 239 | 250 | 234 | 250 | 99,000 |
| 2009/01/09 | 232 | 247 | 232 | 246 | 84,000 |
| 2009/01/08 | 231 | 235 | 230 | 232 | 56,000 |
| 2009/01/07 | 224 | 233 | 223 | 232 | 87,000 |
| 2009/01/06 | 223 | 224 | 221 | 224 | 12,000 |
| 2009/01/05 | 232 | 232 | 224 | 224 | 33,000 |