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 |
---|---|---|---|---|---|
2011/12/30 | 392 | 396 | 390 | 395 | 30,000 |
2011/12/29 | 390 | 395 | 381 | 391 | 75,000 |
2011/12/28 | 401 | 401 | 390 | 390 | 44,000 |
2011/12/27 | 406 | 408 | 395 | 397 | 64,000 |
2011/12/26 | 407 | 410 | 403 | 406 | 46,000 |
2011/12/22 | 411 | 412 | 403 | 405 | 48,000 |
2011/12/21 | 424 | 424 | 403 | 403 | 52,000 |
2011/12/20 | 414 | 418 | 405 | 408 | 44,000 |
2011/12/19 | 419 | 427 | 403 | 407 | 41,000 |
2011/12/16 | 424 | 430 | 419 | 419 | 30,000 |
2011/12/15 | 444 | 444 | 420 | 421 | 65,000 |
2011/12/14 | 443 | 448 | 441 | 445 | 40,000 |
2011/12/13 | 447 | 448 | 441 | 444 | 27,000 |
2011/12/12 | 435 | 452 | 435 | 448 | 66,000 |
2011/12/09 | 425 | 430 | 425 | 430 | 28,000 |
2011/12/08 | 442 | 442 | 430 | 433 | 27,000 |
2011/12/07 | 426 | 440 | 426 | 435 | 36,000 |
2011/12/06 | 445 | 445 | 425 | 429 | 106,000 |
2011/12/05 | 450 | 450 | 445 | 448 | 19,000 |
2011/12/02 | 443 | 447 | 437 | 447 | 45,000 |
2011/12/01 | 455 | 455 | 435 | 435 | 93,000 |
2011/11/30 | 423 | 441 | 422 | 441 | 102,000 |
2011/11/29 | 418 | 427 | 418 | 422 | 107,000 |
2011/11/28 | 393 | 419 | 393 | 411 | 86,000 |
2011/11/25 | 394 | 395 | 389 | 392 | 23,000 |
2011/11/24 | 387 | 391 | 386 | 387 | 38,000 |
2011/11/22 | 385 | 396 | 381 | 395 | 62,000 |
2011/11/21 | 388 | 389 | 385 | 389 | 39,000 |
2011/11/18 | 390 | 398 | 388 | 390 | 124,000 |
2011/11/17 | 386 | 397 | 385 | 390 | 54,000 |
2011/11/16 | 399 | 399 | 387 | 387 | 88,000 |
2011/11/15 | 398 | 404 | 398 | 400 | 82,000 |
2011/11/14 | 403 | 409 | 398 | 398 | 101,000 |
2011/11/11 | 386 | 396 | 386 | 393 | 192,000 |
2011/11/10 | 406 | 412 | 389 | 390 | 235,000 |
2011/11/09 | 422 | 427 | 418 | 422 | 63,000 |
2011/11/08 | 440 | 440 | 420 | 425 | 121,000 |
2011/11/07 | 452 | 452 | 442 | 445 | 75,000 |
2011/11/04 | 460 | 461 | 450 | 452 | 112,000 |
2011/11/02 | 450 | 452 | 441 | 452 | 53,000 |
2011/11/01 | 461 | 464 | 454 | 463 | 101,000 |
2011/10/31 | 481 | 484 | 476 | 476 | 138,000 |
2011/10/28 | 484 | 487 | 475 | 481 | 335,000 |
2011/10/27 | 451 | 467 | 443 | 462 | 182,000 |
2011/10/26 | 452 | 452 | 441 | 449 | 82,000 |
2011/10/25 | 450 | 452 | 441 | 446 | 83,000 |
2011/10/24 | 453 | 453 | 438 | 447 | 142,000 |
2011/10/21 | 449 | 451 | 445 | 451 | 68,000 |
2011/10/20 | 451 | 455 | 438 | 449 | 145,000 |
2011/10/19 | 470 | 471 | 456 | 458 | 105,000 |
2011/10/18 | 477 | 480 | 445 | 464 | 360,000 |
2011/10/17 | 494 | 497 | 485 | 493 | 115,000 |
2011/10/14 | 479 | 495 | 475 | 480 | 241,000 |
2011/10/13 | 450 | 472 | 445 | 471 | 386,000 |
2011/10/12 | 423 | 447 | 422 | 439 | 195,000 |
2011/10/11 | 435 | 442 | 422 | 423 | 146,000 |
2011/10/07 | 422 | 428 | 418 | 422 | 154,000 |
2011/10/06 | 425 | 434 | 415 | 421 | 88,000 |
2011/10/05 | 452 | 454 | 425 | 425 | 71,000 |
2011/10/04 | 456 | 463 | 441 | 456 | 86,000 |
2011/10/03 | 481 | 481 | 460 | 464 | 47,000 |
2011/09/30 | 478 | 489 | 478 | 489 | 27,000 |
2011/09/29 | 462 | 484 | 462 | 481 | 47,000 |
2011/09/28 | 464 | 481 | 464 | 470 | 36,000 |
2011/09/27 | 469 | 469 | 461 | 463 | 31,000 |
2011/09/26 | 482 | 488 | 454 | 454 | 60,000 |
2011/09/22 | 497 | 497 | 482 | 490 | 42,000 |
2011/09/21 | 504 | 508 | 495 | 500 | 48,000 |
2011/09/20 | 510 | 510 | 503 | 510 | 16,000 |
2011/09/16 | 502 | 521 | 502 | 521 | 60,000 |
2011/09/15 | 497 | 499 | 495 | 497 | 34,000 |
2011/09/14 | 495 | 506 | 484 | 484 | 46,000 |
2011/09/13 | 491 | 500 | 491 | 499 | 36,000 |
2011/09/12 | 494 | 497 | 470 | 487 | 186,000 |
2011/09/09 | 503 | 515 | 498 | 506 | 111,000 |
2011/09/08 | 530 | 533 | 502 | 506 | 146,000 |
2011/09/07 | 513 | 527 | 508 | 527 | 149,000 |
2011/09/06 | 519 | 528 | 491 | 495 | 133,000 |
2011/09/05 | 558 | 558 | 533 | 533 | 89,000 |
2011/09/02 | 585 | 591 | 558 | 568 | 103,000 |
2011/09/01 | 598 | 605 | 595 | 595 | 51,000 |
2011/08/31 | 590 | 603 | 574 | 603 | 71,000 |
2011/08/30 | 565 | 591 | 565 | 590 | 72,000 |
2011/08/29 | 564 | 573 | 559 | 562 | 54,000 |
2011/08/26 | 569 | 569 | 559 | 564 | 47,000 |
2011/08/25 | 552 | 568 | 551 | 568 | 20,000 |
2011/08/24 | 550 | 554 | 542 | 542 | 73,000 |
2011/08/23 | 532 | 542 | 532 | 537 | 55,000 |
2011/08/22 | 540 | 540 | 531 | 531 | 44,000 |
2011/08/19 | 560 | 560 | 551 | 551 | 60,000 |
2011/08/18 | 583 | 583 | 565 | 565 | 112,000 |
2011/08/17 | 588 | 593 | 586 | 591 | 51,000 |
2011/08/16 | 612 | 624 | 598 | 598 | 80,000 |
2011/08/15 | 602 | 603 | 596 | 602 | 24,000 |
2011/08/12 | 612 | 624 | 588 | 588 | 65,000 |
2011/08/11 | 600 | 618 | 594 | 610 | 55,000 |
2011/08/10 | 625 | 639 | 614 | 619 | 91,000 |
2011/08/09 | 585 | 600 | 565 | 592 | 211,000 |
2011/08/08 | 652 | 665 | 618 | 618 | 70,000 |
2011/08/05 | 669 | 681 | 664 | 667 | 96,000 |
2011/08/04 | 684 | 700 | 683 | 700 | 50,000 |
2011/08/03 | 675 | 690 | 662 | 690 | 199,000 |
2011/08/02 | 694 | 701 | 690 | 690 | 54,000 |
2011/08/01 | 714 | 714 | 700 | 704 | 64,000 |
2011/07/29 | 711 | 714 | 699 | 713 | 92,000 |
2011/07/28 | 710 | 725 | 710 | 718 | 56,000 |
2011/07/27 | 729 | 731 | 713 | 714 | 126,000 |
2011/07/26 | 717 | 736 | 711 | 735 | 124,000 |
2011/07/25 | 721 | 726 | 716 | 717 | 39,000 |
2011/07/22 | 727 | 727 | 715 | 725 | 64,000 |
2011/07/21 | 718 | 725 | 707 | 725 | 87,000 |
2011/07/20 | 725 | 730 | 716 | 720 | 108,000 |
2011/07/19 | 720 | 725 | 715 | 725 | 134,000 |
2011/07/15 | 681 | 729 | 681 | 729 | 277,000 |
2011/07/14 | 663 | 676 | 662 | 676 | 36,000 |
2011/07/13 | 660 | 674 | 659 | 663 | 77,000 |
2011/07/12 | 683 | 686 | 665 | 665 | 93,000 |
2011/07/11 | 695 | 695 | 688 | 692 | 38,000 |
2011/07/08 | 700 | 700 | 696 | 698 | 30,000 |
2011/07/07 | 695 | 700 | 690 | 691 | 55,000 |
2011/07/06 | 710 | 710 | 697 | 700 | 59,000 |
2011/07/05 | 712 | 716 | 707 | 708 | 36,000 |
2011/07/04 | 731 | 731 | 716 | 716 | 56,000 |
2011/07/01 | 720 | 734 | 713 | 727 | 205,000 |
2011/06/30 | 698 | 720 | 693 | 720 | 75,000 |
2011/06/29 | 700 | 702 | 680 | 700 | 190,000 |
2011/06/28 | 712 | 718 | 703 | 705 | 42,000 |
2011/06/27 | 721 | 721 | 710 | 710 | 48,000 |
2011/06/24 | 703 | 729 | 702 | 721 | 151,000 |
2011/06/23 | 719 | 724 | 708 | 709 | 109,000 |
2011/06/22 | 725 | 725 | 718 | 724 | 137,000 |
2011/06/21 | 710 | 727 | 703 | 725 | 321,000 |
2011/06/20 | 710 | 716 | 702 | 706 | 290,000 |
2011/06/17 | 675 | 711 | 675 | 710 | 425,000 |
2011/06/16 | 652 | 677 | 648 | 677 | 166,000 |
2011/06/15 | 660 | 665 | 650 | 652 | 94,000 |
2011/06/14 | 655 | 660 | 641 | 660 | 134,000 |
2011/06/13 | 620 | 660 | 614 | 658 | 291,000 |
2011/06/10 | 620 | 633 | 616 | 620 | 112,000 |
2011/06/09 | 612 | 612 | 604 | 610 | 58,000 |
2011/06/08 | 625 | 625 | 602 | 609 | 97,000 |
2011/06/07 | 615 | 630 | 612 | 622 | 88,000 |
2011/06/06 | 635 | 638 | 616 | 621 | 130,000 |
2011/06/03 | 633 | 640 | 618 | 639 | 133,000 |
2011/06/02 | 634 | 634 | 616 | 627 | 123,000 |
2011/06/01 | 635 | 648 | 631 | 648 | 163,000 |
2011/05/31 | 606 | 635 | 606 | 627 | 88,000 |
2011/05/30 | 604 | 614 | 604 | 610 | 49,000 |
2011/05/27 | 600 | 622 | 598 | 612 | 113,000 |
2011/05/26 | 590 | 610 | 590 | 605 | 70,000 |
2011/05/25 | 581 | 585 | 580 | 582 | 20,000 |
2011/05/24 | 580 | 590 | 580 | 580 | 98,000 |
2011/05/23 | 592 | 592 | 580 | 588 | 53,000 |
2011/05/20 | 589 | 595 | 589 | 592 | 32,000 |
2011/05/19 | 614 | 619 | 595 | 599 | 61,000 |
2011/05/18 | 583 | 608 | 581 | 608 | 129,000 |
2011/05/17 | 600 | 609 | 575 | 575 | 143,000 |
2011/05/16 | 620 | 620 | 606 | 607 | 76,000 |
2011/05/13 | 652 | 653 | 625 | 631 | 107,000 |
2011/05/12 | 640 | 657 | 633 | 645 | 130,000 |
2011/05/11 | 664 | 668 | 618 | 640 | 501,000 |
2011/05/10 | 667 | 668 | 654 | 659 | 87,000 |
2011/05/09 | 673 | 675 | 665 | 667 | 76,000 |
2011/05/06 | 663 | 682 | 660 | 682 | 92,000 |
2011/05/02 | 695 | 695 | 665 | 673 | 246,000 |
2011/04/28 | 691 | 697 | 667 | 695 | 308,000 |
2011/04/27 | 705 | 710 | 657 | 687 | 790,000 |
2011/04/26 | 697 | 701 | 689 | 701 | 135,000 |
2011/04/25 | 694 | 697 | 689 | 693 | 109,000 |
2011/04/22 | 688 | 695 | 685 | 689 | 83,000 |
2011/04/21 | 697 | 697 | 685 | 690 | 100,000 |
2011/04/20 | 661 | 699 | 659 | 699 | 213,000 |
2011/04/19 | 655 | 660 | 646 | 651 | 125,000 |
2011/04/18 | 685 | 690 | 672 | 672 | 56,000 |
2011/04/15 | 695 | 695 | 679 | 690 | 216,000 |
2011/04/14 | 648 | 691 | 648 | 689 | 429,000 |
2011/04/13 | 632 | 648 | 632 | 644 | 84,000 |
2011/04/12 | 662 | 667 | 636 | 642 | 93,000 |
2011/04/11 | 666 | 668 | 658 | 662 | 45,000 |
2011/04/08 | 645 | 671 | 634 | 656 | 93,000 |
2011/04/07 | 679 | 679 | 653 | 653 | 98,000 |
2011/04/06 | 677 | 685 | 669 | 676 | 171,000 |
2011/04/05 | 686 | 691 | 670 | 673 | 210,000 |
2011/04/04 | 651 | 687 | 651 | 685 | 350,000 |
2011/04/01 | 660 | 668 | 650 | 660 | 200,000 |
2011/03/31 | 631 | 658 | 624 | 658 | 133,000 |
2011/03/30 | 642 | 649 | 623 | 633 | 214,000 |
2011/03/29 | 604 | 629 | 597 | 622 | 142,000 |
2011/03/28 | 658 | 658 | 622 | 630 | 197,000 |
2011/03/25 | 650 | 663 | 623 | 634 | 280,000 |
2011/03/24 | 574 | 654 | 574 | 640 | 334,000 |
2011/03/23 | 567 | 591 | 561 | 580 | 106,000 |
2011/03/22 | 565 | 575 | 550 | 559 | 135,000 |
2011/03/18 | 539 | 564 | 526 | 535 | 153,000 |
2011/03/17 | 443 | 520 | 438 | 505 | 177,000 |
2011/03/16 | 446 | 488 | 446 | 455 | 173,000 |
2011/03/15 | 453 | 468 | 423 | 444 | 210,000 |
2011/03/14 | 533 | 572 | 523 | 523 | 262,000 |
2011/03/11 | 617 | 624 | 617 | 623 | 110,000 |
2011/03/10 | 627 | 631 | 615 | 627 | 59,000 |
2011/03/09 | 626 | 630 | 624 | 626 | 34,000 |
2011/03/08 | 619 | 628 | 619 | 628 | 35,000 |
2011/03/07 | 629 | 629 | 615 | 617 | 47,000 |
2011/03/04 | 628 | 636 | 623 | 628 | 54,000 |
2011/03/03 | 621 | 628 | 618 | 618 | 38,000 |
2011/03/02 | 627 | 638 | 621 | 621 | 107,000 |
2011/03/01 | 640 | 654 | 640 | 642 | 75,000 |
2011/02/28 | 609 | 649 | 607 | 646 | 262,000 |
2011/02/25 | 589 | 607 | 589 | 603 | 82,000 |
2011/02/24 | 597 | 608 | 593 | 596 | 155,000 |
2011/02/23 | 610 | 625 | 608 | 617 | 125,000 |
2011/02/22 | 634 | 637 | 614 | 620 | 190,000 |
2011/02/21 | 647 | 649 | 627 | 646 | 119,000 |
2011/02/18 | 651 | 655 | 647 | 650 | 106,000 |
2011/02/17 | 667 | 669 | 650 | 657 | 195,000 |
2011/02/16 | 642 | 673 | 640 | 665 | 477,000 |
2011/02/15 | 637 | 638 | 632 | 637 | 108,000 |
2011/02/14 | 637 | 639 | 629 | 636 | 105,000 |
2011/02/10 | 628 | 635 | 620 | 627 | 89,000 |
2011/02/09 | 641 | 648 | 630 | 630 | 184,000 |
2011/02/08 | 629 | 648 | 627 | 644 | 330,000 |
2011/02/07 | 638 | 641 | 618 | 619 | 203,000 |
2011/02/04 | 645 | 653 | 630 | 635 | 355,000 |
2011/02/03 | 630 | 636 | 624 | 630 | 229,000 |
2011/02/02 | 630 | 638 | 620 | 634 | 440,000 |
2011/02/01 | 584 | 636 | 583 | 620 | 816,000 |
2011/01/31 | 565 | 588 | 563 | 582 | 195,000 |
2011/01/28 | 584 | 584 | 571 | 581 | 60,000 |
2011/01/27 | 592 | 592 | 574 | 582 | 104,000 |
2011/01/26 | 574 | 592 | 566 | 587 | 276,000 |
2011/01/25 | 564 | 580 | 564 | 567 | 168,000 |
2011/01/24 | 544 | 566 | 544 | 556 | 115,000 |
2011/01/21 | 577 | 579 | 541 | 545 | 246,000 |
2011/01/20 | 578 | 586 | 569 | 577 | 175,000 |
2011/01/19 | 574 | 588 | 574 | 582 | 245,000 |
2011/01/18 | 563 | 575 | 563 | 570 | 159,000 |
2011/01/17 | 566 | 570 | 562 | 565 | 171,000 |
2011/01/14 | 590 | 590 | 556 | 556 | 351,000 |
2011/01/13 | 595 | 597 | 580 | 584 | 302,000 |
2011/01/12 | 564 | 592 | 564 | 585 | 480,000 |
2011/01/11 | 543 | 571 | 534 | 558 | 467,000 |
2011/01/07 | 555 | 556 | 543 | 546 | 271,000 |
2011/01/06 | 522 | 569 | 521 | 553 | 834,000 |
2011/01/05 | 507 | 511 | 498 | 502 | 242,000 |
2011/01/04 | 499 | 520 | 496 | 516 | 260,000 |