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 |
|---|---|---|---|---|---|
| 2010/12/30 | 490 | 496 | 483 | 494 | 117,000 |
| 2010/12/29 | 472 | 502 | 472 | 500 | 182,000 |
| 2010/12/28 | 478 | 478 | 475 | 477 | 22,000 |
| 2010/12/27 | 480 | 488 | 474 | 482 | 47,000 |
| 2010/12/24 | 476 | 480 | 476 | 477 | 33,000 |
| 2010/12/22 | 481 | 485 | 479 | 479 | 83,000 |
| 2010/12/21 | 471 | 491 | 470 | 482 | 143,000 |
| 2010/12/20 | 474 | 482 | 466 | 466 | 116,000 |
| 2010/12/17 | 491 | 496 | 479 | 482 | 181,000 |
| 2010/12/16 | 480 | 499 | 478 | 493 | 168,000 |
| 2010/12/15 | 460 | 486 | 459 | 485 | 396,000 |
| 2010/12/14 | 449 | 452 | 446 | 452 | 56,000 |
| 2010/12/13 | 430 | 449 | 430 | 449 | 77,000 |
| 2010/12/10 | 439 | 439 | 434 | 434 | 24,000 |
| 2010/12/09 | 445 | 446 | 437 | 444 | 71,000 |
| 2010/12/08 | 432 | 453 | 431 | 445 | 176,000 |
| 2010/12/07 | 424 | 434 | 424 | 428 | 48,000 |
| 2010/12/06 | 415 | 426 | 415 | 423 | 67,000 |
| 2010/12/03 | 412 | 420 | 412 | 418 | 198,000 |
| 2010/12/02 | 410 | 414 | 405 | 407 | 58,000 |
| 2010/12/01 | 397 | 408 | 394 | 407 | 99,000 |
| 2010/11/30 | 391 | 395 | 390 | 394 | 47,000 |
| 2010/11/29 | 389 | 395 | 389 | 393 | 31,000 |
| 2010/11/26 | 401 | 401 | 382 | 388 | 65,000 |
| 2010/11/25 | 389 | 400 | 387 | 399 | 84,000 |
| 2010/11/24 | 383 | 385 | 378 | 384 | 41,000 |
| 2010/11/22 | 387 | 388 | 384 | 386 | 32,000 |
| 2010/11/19 | 392 | 392 | 387 | 387 | 68,000 |
| 2010/11/18 | 398 | 398 | 388 | 394 | 36,000 |
| 2010/11/17 | 378 | 395 | 374 | 395 | 78,000 |
| 2010/11/16 | 373 | 385 | 372 | 385 | 78,000 |
| 2010/11/15 | 370 | 379 | 368 | 377 | 183,000 |
| 2010/11/12 | 372 | 376 | 367 | 371 | 35,000 |
| 2010/11/11 | 375 | 379 | 369 | 371 | 90,000 |
| 2010/11/10 | 367 | 377 | 367 | 374 | 32,000 |
| 2010/11/09 | 378 | 380 | 363 | 367 | 86,000 |
| 2010/11/08 | 357 | 390 | 357 | 386 | 104,000 |
| 2010/11/05 | 346 | 358 | 346 | 356 | 68,000 |
| 2010/11/04 | 340 | 345 | 340 | 341 | 26,000 |
| 2010/11/02 | 348 | 348 | 333 | 334 | 87,000 |
| 2010/11/01 | 345 | 350 | 343 | 346 | 66,000 |
| 2010/10/29 | 336 | 344 | 330 | 344 | 85,000 |
| 2010/10/28 | 325 | 342 | 324 | 342 | 83,000 |
| 2010/10/27 | 333 | 337 | 329 | 329 | 146,000 |
| 2010/10/26 | 340 | 345 | 336 | 336 | 83,000 |
| 2010/10/25 | 362 | 362 | 343 | 345 | 114,000 |
| 2010/10/22 | 341 | 343 | 336 | 338 | 92,000 |
| 2010/10/21 | 343 | 343 | 340 | 340 | 21,000 |
| 2010/10/20 | 342 | 342 | 338 | 340 | 34,000 |
| 2010/10/19 | 342 | 343 | 339 | 343 | 61,000 |
| 2010/10/18 | 355 | 357 | 338 | 343 | 56,000 |
| 2010/10/15 | 369 | 369 | 358 | 358 | 39,000 |
| 2010/10/14 | 371 | 375 | 363 | 368 | 22,000 |
| 2010/10/13 | 378 | 379 | 374 | 377 | 17,000 |
| 2010/10/12 | 384 | 384 | 378 | 379 | 17,000 |
| 2010/10/08 | 378 | 387 | 375 | 386 | 31,000 |
| 2010/10/07 | 380 | 382 | 377 | 379 | 18,000 |
| 2010/10/06 | 385 | 386 | 379 | 380 | 97,000 |
| 2010/10/05 | 372 | 374 | 367 | 374 | 12,000 |
| 2010/10/04 | 370 | 374 | 365 | 372 | 45,000 |
| 2010/10/01 | 379 | 380 | 362 | 370 | 45,000 |
| 2010/09/30 | 375 | 378 | 374 | 378 | 38,000 |
| 2010/09/29 | 368 | 374 | 368 | 374 | 15,000 |
| 2010/09/28 | 361 | 369 | 361 | 365 | 20,000 |
| 2010/09/27 | 360 | 368 | 360 | 363 | 59,000 |
| 2010/09/24 | 364 | 371 | 364 | 368 | 18,000 |
| 2010/09/22 | 371 | 378 | 365 | 370 | 49,000 |
| 2010/09/21 | 383 | 385 | 380 | 380 | 16,000 |
| 2010/09/17 | 382 | 390 | 380 | 383 | 29,000 |
| 2010/09/16 | 388 | 392 | 379 | 382 | 24,000 |
| 2010/09/15 | 375 | 385 | 371 | 383 | 35,000 |
| 2010/09/14 | 373 | 378 | 370 | 375 | 55,000 |
| 2010/09/13 | 357 | 372 | 357 | 370 | 91,000 |
| 2010/09/10 | 355 | 360 | 355 | 355 | 36,000 |
| 2010/09/09 | 360 | 360 | 354 | 354 | 16,000 |
| 2010/09/08 | 362 | 363 | 353 | 359 | 22,000 |
| 2010/09/07 | 360 | 368 | 359 | 365 | 41,000 |
| 2010/09/06 | 358 | 365 | 357 | 362 | 85,000 |
| 2010/09/03 | 333 | 353 | 333 | 348 | 96,000 |
| 2010/09/02 | 333 | 339 | 329 | 332 | 41,000 |
| 2010/09/01 | 323 | 329 | 323 | 325 | 40,000 |
| 2010/08/31 | 326 | 331 | 320 | 322 | 82,000 |
| 2010/08/30 | 335 | 340 | 325 | 328 | 130,000 |
| 2010/08/27 | 335 | 335 | 325 | 327 | 167,000 |
| 2010/08/26 | 343 | 346 | 328 | 330 | 159,000 |
| 2010/08/25 | 343 | 343 | 335 | 335 | 45,000 |
| 2010/08/24 | 340 | 342 | 335 | 335 | 48,000 |
| 2010/08/23 | 345 | 354 | 344 | 345 | 38,000 |
| 2010/08/20 | 348 | 357 | 343 | 343 | 144,000 |
| 2010/08/19 | 348 | 363 | 343 | 363 | 312,000 |
| 2010/08/18 | 363 | 364 | 334 | 340 | 265,000 |
| 2010/08/17 | 368 | 378 | 363 | 363 | 35,000 |
| 2010/08/16 | 371 | 373 | 364 | 368 | 73,000 |
| 2010/08/13 | 373 | 378 | 370 | 370 | 100,000 |
| 2010/08/12 | 391 | 391 | 378 | 378 | 33,000 |
| 2010/08/11 | 398 | 400 | 395 | 399 | 20,000 |
| 2010/08/10 | 418 | 418 | 404 | 405 | 45,000 |
| 2010/08/09 | 415 | 418 | 414 | 417 | 20,000 |
| 2010/08/06 | 419 | 421 | 414 | 415 | 28,000 |
| 2010/08/05 | 418 | 424 | 409 | 411 | 99,000 |
| 2010/08/04 | 428 | 432 | 409 | 409 | 92,000 |
| 2010/08/03 | 440 | 440 | 427 | 428 | 80,000 |
| 2010/08/02 | 460 | 460 | 426 | 433 | 159,000 |
| 2010/07/30 | 472 | 472 | 458 | 458 | 22,000 |
| 2010/07/29 | 472 | 477 | 466 | 472 | 28,000 |
| 2010/07/28 | 485 | 486 | 460 | 470 | 218,000 |
| 2010/07/27 | 498 | 499 | 489 | 498 | 210,000 |
| 2010/07/26 | 482 | 496 | 478 | 495 | 99,000 |
| 2010/07/23 | 474 | 480 | 470 | 480 | 37,000 |
| 2010/07/22 | 466 | 474 | 456 | 474 | 64,000 |
| 2010/07/21 | 481 | 481 | 467 | 469 | 63,000 |
| 2010/07/20 | 467 | 484 | 466 | 481 | 105,000 |
| 2010/07/16 | 480 | 495 | 469 | 482 | 263,000 |
| 2010/07/15 | 461 | 484 | 457 | 475 | 446,000 |
| 2010/07/14 | 448 | 454 | 446 | 446 | 30,000 |
| 2010/07/13 | 433 | 450 | 433 | 450 | 28,000 |
| 2010/07/12 | 431 | 438 | 431 | 435 | 30,000 |
| 2010/07/09 | 440 | 440 | 432 | 438 | 26,000 |
| 2010/07/08 | 447 | 450 | 435 | 435 | 40,000 |
| 2010/07/07 | 440 | 443 | 422 | 443 | 53,000 |
| 2010/07/06 | 428 | 445 | 426 | 445 | 18,000 |
| 2010/07/05 | 430 | 434 | 425 | 434 | 19,000 |
| 2010/07/02 | 438 | 443 | 431 | 431 | 40,000 |
| 2010/07/01 | 435 | 435 | 422 | 422 | 25,000 |
| 2010/06/30 | 422 | 435 | 421 | 435 | 31,000 |
| 2010/06/29 | 442 | 458 | 431 | 438 | 60,000 |
| 2010/06/28 | 441 | 449 | 425 | 436 | 92,000 |
| 2010/06/25 | 458 | 458 | 439 | 449 | 98,000 |
| 2010/06/24 | 455 | 458 | 453 | 458 | 34,000 |
| 2010/06/23 | 464 | 465 | 461 | 463 | 40,000 |
| 2010/06/22 | 476 | 476 | 465 | 470 | 41,000 |
| 2010/06/21 | 475 | 480 | 469 | 478 | 68,000 |
| 2010/06/18 | 470 | 484 | 469 | 480 | 135,000 |
| 2010/06/17 | 461 | 471 | 461 | 468 | 75,000 |
| 2010/06/16 | 460 | 467 | 452 | 463 | 62,000 |
| 2010/06/15 | 444 | 455 | 444 | 452 | 179,000 |
| 2010/06/14 | 435 | 440 | 426 | 436 | 259,000 |
| 2010/06/11 | 439 | 450 | 432 | 450 | 89,000 |
| 2010/06/10 | 418 | 431 | 418 | 431 | 15,000 |
| 2010/06/09 | 426 | 426 | 411 | 412 | 45,000 |
| 2010/06/08 | 417 | 432 | 417 | 426 | 54,000 |
| 2010/06/07 | 445 | 445 | 423 | 425 | 116,000 |
| 2010/06/04 | 460 | 460 | 444 | 455 | 47,000 |
| 2010/06/03 | 455 | 464 | 453 | 460 | 52,000 |
| 2010/06/02 | 447 | 460 | 440 | 450 | 59,000 |
| 2010/06/01 | 449 | 450 | 443 | 444 | 39,000 |
| 2010/05/31 | 442 | 448 | 435 | 448 | 87,000 |
| 2010/05/28 | 435 | 454 | 435 | 441 | 109,000 |
| 2010/05/27 | 419 | 430 | 415 | 424 | 85,000 |
| 2010/05/26 | 427 | 437 | 411 | 426 | 216,000 |
| 2010/05/25 | 462 | 463 | 432 | 433 | 265,000 |
| 2010/05/24 | 461 | 474 | 443 | 470 | 217,000 |
| 2010/05/21 | 463 | 470 | 451 | 469 | 164,000 |
| 2010/05/20 | 484 | 500 | 477 | 480 | 107,000 |
| 2010/05/19 | 494 | 494 | 467 | 487 | 235,000 |
| 2010/05/18 | 488 | 505 | 475 | 502 | 285,000 |
| 2010/05/17 | 487 | 489 | 458 | 487 | 158,000 |
| 2010/05/14 | 484 | 494 | 483 | 491 | 71,000 |
| 2010/05/13 | 489 | 494 | 484 | 484 | 99,000 |
| 2010/05/12 | 497 | 501 | 480 | 486 | 155,000 |
| 2010/05/11 | 508 | 510 | 486 | 491 | 240,000 |
| 2010/05/10 | 486 | 498 | 486 | 494 | 114,000 |
| 2010/05/07 | 481 | 498 | 475 | 490 | 249,000 |
| 2010/05/06 | 500 | 509 | 494 | 504 | 231,000 |
| 2010/04/30 | 522 | 523 | 506 | 520 | 616,000 |
| 2010/04/28 | 495 | 540 | 481 | 533 | 1,943,000 |
| 2010/04/27 | 398 | 486 | 391 | 486 | 730,000 |
| 2010/04/26 | 401 | 406 | 392 | 406 | 50,000 |
| 2010/04/23 | 394 | 395 | 388 | 395 | 19,000 |
| 2010/04/22 | 387 | 396 | 386 | 387 | 54,000 |
| 2010/04/21 | 383 | 395 | 380 | 395 | 42,000 |
| 2010/04/20 | 385 | 390 | 383 | 383 | 18,000 |
| 2010/04/19 | 384 | 389 | 376 | 376 | 48,000 |
| 2010/04/16 | 395 | 395 | 392 | 393 | 28,000 |
| 2010/04/15 | 397 | 399 | 394 | 395 | 25,000 |
| 2010/04/14 | 392 | 400 | 392 | 399 | 31,000 |
| 2010/04/13 | 405 | 405 | 390 | 400 | 47,000 |
| 2010/04/12 | 400 | 408 | 400 | 403 | 32,000 |
| 2010/04/09 | 402 | 410 | 395 | 401 | 48,000 |
| 2010/04/08 | 394 | 402 | 391 | 402 | 62,000 |
| 2010/04/07 | 390 | 399 | 390 | 393 | 23,000 |
| 2010/04/06 | 410 | 410 | 388 | 388 | 56,000 |
| 2010/04/05 | 414 | 414 | 405 | 410 | 53,000 |
| 2010/04/02 | 404 | 415 | 404 | 409 | 177,000 |
| 2010/04/01 | 395 | 403 | 385 | 403 | 84,000 |
| 2010/03/31 | 400 | 400 | 395 | 397 | 66,000 |
| 2010/03/30 | 392 | 398 | 392 | 395 | 66,000 |
| 2010/03/29 | 360 | 400 | 360 | 400 | 195,000 |
| 2010/03/26 | 360 | 360 | 354 | 356 | 27,000 |
| 2010/03/25 | 351 | 356 | 351 | 355 | 20,000 |
| 2010/03/24 | 353 | 355 | 349 | 355 | 32,000 |
| 2010/03/23 | 350 | 350 | 345 | 346 | 70,000 |
| 2010/03/19 | 358 | 358 | 346 | 346 | 69,000 |
| 2010/03/18 | 365 | 365 | 357 | 360 | 33,000 |
| 2010/03/17 | 367 | 367 | 358 | 365 | 40,000 |
| 2010/03/16 | 373 | 373 | 351 | 367 | 70,000 |
| 2010/03/15 | 383 | 385 | 376 | 376 | 138,000 |
| 2010/03/12 | 369 | 395 | 360 | 385 | 331,000 |
| 2010/03/11 | 345 | 345 | 323 | 345 | 209,000 |
| 2010/03/10 | 299 | 347 | 299 | 347 | 127,000 |
| 2010/03/09 | 301 | 301 | 294 | 296 | 14,000 |
| 2010/03/08 | 301 | 302 | 298 | 299 | 22,000 |
| 2010/03/05 | 295 | 297 | 294 | 294 | 29,000 |
| 2010/03/04 | 302 | 302 | 297 | 297 | 14,000 |
| 2010/03/03 | 296 | 302 | 296 | 302 | 12,000 |
| 2010/03/02 | 295 | 297 | 295 | 296 | 20,000 |
| 2010/03/01 | 295 | 301 | 293 | 296 | 20,000 |
| 2010/02/26 | 289 | 299 | 288 | 299 | 13,000 |
| 2010/02/25 | 293 | 294 | 290 | 290 | 18,000 |
| 2010/02/24 | 289 | 290 | 286 | 287 | 49,000 |
| 2010/02/23 | 297 | 297 | 291 | 291 | 11,000 |
| 2010/02/22 | 293 | 303 | 291 | 301 | 19,000 |
| 2010/02/19 | 288 | 296 | 285 | 285 | 11,000 |
| 2010/02/18 | 289 | 290 | 282 | 282 | 11,000 |
| 2010/02/17 | 286 | 290 | 285 | 287 | 12,000 |
| 2010/02/16 | 277 | 281 | 276 | 280 | 12,000 |
| 2010/02/15 | 289 | 290 | 274 | 280 | 41,000 |
| 2010/02/12 | 286 | 289 | 285 | 289 | 23,000 |
| 2010/02/10 | 288 | 290 | 286 | 287 | 19,000 |
| 2010/02/09 | 296 | 296 | 290 | 290 | 4,000 |
| 2010/02/08 | 296 | 298 | 295 | 298 | 19,000 |
| 2010/02/05 | 290 | 298 | 290 | 296 | 16,000 |
| 2010/02/04 | 296 | 304 | 296 | 304 | 19,000 |
| 2010/02/03 | 300 | 303 | 295 | 295 | 23,000 |
| 2010/02/02 | 302 | 302 | 285 | 299 | 53,000 |
| 2010/02/01 | 303 | 304 | 297 | 298 | 13,000 |
| 2010/01/29 | 293 | 301 | 292 | 301 | 19,000 |
| 2010/01/28 | 288 | 294 | 288 | 291 | 38,000 |
| 2010/01/27 | 300 | 300 | 287 | 287 | 71,000 |
| 2010/01/26 | 300 | 302 | 298 | 298 | 38,000 |
| 2010/01/25 | 306 | 306 | 285 | 298 | 161,000 |
| 2010/01/22 | 308 | 310 | 308 | 310 | 43,000 |
| 2010/01/21 | 310 | 315 | 308 | 315 | 60,000 |
| 2010/01/20 | 313 | 319 | 310 | 310 | 40,000 |
| 2010/01/19 | 319 | 320 | 313 | 313 | 17,000 |
| 2010/01/18 | 320 | 320 | 313 | 316 | 29,000 |
| 2010/01/15 | 315 | 323 | 315 | 318 | 104,000 |
| 2010/01/14 | 306 | 314 | 306 | 311 | 58,000 |
| 2010/01/13 | 312 | 313 | 307 | 307 | 64,000 |
| 2010/01/12 | 308 | 312 | 307 | 312 | 54,000 |
| 2010/01/08 | 312 | 312 | 306 | 309 | 99,000 |
| 2010/01/07 | 312 | 313 | 311 | 312 | 46,000 |
| 2010/01/06 | 312 | 316 | 309 | 313 | 55,000 |
| 2010/01/05 | 325 | 329 | 315 | 316 | 115,000 |
| 2010/01/04 | 314 | 327 | 311 | 322 | 240,000 |