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 |
---|---|---|---|---|---|
2012/12/28 | 468 | 474 | 460 | 471 | 147,000 |
2012/12/27 | 450 | 460 | 450 | 460 | 98,000 |
2012/12/26 | 443 | 452 | 443 | 452 | 62,000 |
2012/12/25 | 451 | 451 | 440 | 443 | 48,000 |
2012/12/21 | 447 | 449 | 438 | 443 | 113,000 |
2012/12/20 | 452 | 454 | 444 | 446 | 121,000 |
2012/12/19 | 455 | 458 | 441 | 446 | 151,000 |
2012/12/18 | 446 | 455 | 446 | 453 | 52,000 |
2012/12/17 | 444 | 457 | 444 | 445 | 61,000 |
2012/12/14 | 456 | 456 | 447 | 452 | 48,000 |
2012/12/13 | 449 | 458 | 449 | 456 | 85,000 |
2012/12/12 | 447 | 455 | 437 | 441 | 113,000 |
2012/12/11 | 459 | 460 | 442 | 451 | 43,000 |
2012/12/10 | 460 | 464 | 456 | 458 | 22,000 |
2012/12/07 | 470 | 470 | 458 | 465 | 34,000 |
2012/12/06 | 463 | 465 | 460 | 464 | 26,000 |
2012/12/05 | 467 | 469 | 460 | 461 | 32,000 |
2012/12/04 | 456 | 467 | 456 | 465 | 43,000 |
2012/12/03 | 451 | 459 | 448 | 456 | 42,000 |
2012/11/30 | 453 | 454 | 445 | 454 | 42,000 |
2012/11/29 | 450 | 453 | 448 | 449 | 32,000 |
2012/11/28 | 462 | 463 | 448 | 449 | 47,000 |
2012/11/27 | 465 | 465 | 460 | 462 | 43,000 |
2012/11/26 | 464 | 469 | 462 | 465 | 62,000 |
2012/11/22 | 457 | 460 | 457 | 459 | 35,000 |
2012/11/21 | 458 | 462 | 452 | 459 | 45,000 |
2012/11/20 | 457 | 463 | 454 | 460 | 108,000 |
2012/11/19 | 447 | 449 | 442 | 449 | 113,000 |
2012/11/16 | 435 | 452 | 435 | 441 | 95,000 |
2012/11/15 | 428 | 430 | 422 | 430 | 114,000 |
2012/11/14 | 423 | 425 | 420 | 425 | 41,000 |
2012/11/13 | 425 | 425 | 420 | 423 | 27,000 |
2012/11/12 | 424 | 424 | 420 | 420 | 59,000 |
2012/11/09 | 428 | 430 | 422 | 424 | 52,000 |
2012/11/08 | 436 | 436 | 422 | 428 | 89,000 |
2012/11/07 | 442 | 445 | 435 | 438 | 73,000 |
2012/11/06 | 446 | 446 | 438 | 442 | 59,000 |
2012/11/05 | 444 | 450 | 444 | 445 | 34,000 |
2012/11/02 | 449 | 455 | 446 | 451 | 47,000 |
2012/11/01 | 440 | 450 | 440 | 442 | 86,000 |
2012/10/31 | 455 | 462 | 432 | 432 | 301,000 |
2012/10/30 | 483 | 483 | 454 | 461 | 126,000 |
2012/10/29 | 494 | 494 | 482 | 487 | 44,000 |
2012/10/26 | 495 | 502 | 486 | 496 | 65,000 |
2012/10/25 | 505 | 507 | 497 | 498 | 50,000 |
2012/10/24 | 493 | 507 | 483 | 507 | 121,000 |
2012/10/23 | 489 | 495 | 489 | 493 | 29,000 |
2012/10/22 | 491 | 494 | 484 | 494 | 52,000 |
2012/10/19 | 500 | 505 | 494 | 494 | 91,000 |
2012/10/18 | 500 | 507 | 499 | 502 | 42,000 |
2012/10/17 | 512 | 513 | 495 | 500 | 45,000 |
2012/10/16 | 519 | 519 | 512 | 513 | 28,000 |
2012/10/15 | 520 | 521 | 515 | 521 | 125,000 |
2012/10/12 | 500 | 512 | 491 | 510 | 250,000 |
2012/10/11 | 489 | 504 | 489 | 492 | 112,000 |
2012/10/10 | 490 | 494 | 482 | 489 | 99,000 |
2012/10/09 | 484 | 495 | 484 | 492 | 94,000 |
2012/10/05 | 481 | 489 | 478 | 479 | 43,000 |
2012/10/04 | 484 | 490 | 477 | 482 | 92,000 |
2012/10/03 | 494 | 498 | 484 | 484 | 57,000 |
2012/10/02 | 499 | 505 | 495 | 499 | 139,000 |
2012/10/01 | 505 | 507 | 494 | 499 | 142,000 |
2012/09/28 | 481 | 504 | 475 | 497 | 175,000 |
2012/09/27 | 501 | 502 | 494 | 496 | 96,000 |
2012/09/26 | 502 | 509 | 485 | 509 | 74,000 |
2012/09/25 | 495 | 504 | 492 | 502 | 86,000 |
2012/09/24 | 511 | 511 | 483 | 488 | 127,000 |
2012/09/21 | 488 | 515 | 488 | 510 | 170,000 |
2012/09/20 | 494 | 497 | 485 | 488 | 125,000 |
2012/09/19 | 481 | 494 | 476 | 493 | 116,000 |
2012/09/18 | 478 | 487 | 468 | 481 | 135,000 |
2012/09/14 | 478 | 478 | 461 | 470 | 163,000 |
2012/09/13 | 448 | 470 | 448 | 470 | 171,000 |
2012/09/12 | 433 | 452 | 433 | 440 | 180,000 |
2012/09/11 | 436 | 442 | 410 | 431 | 234,000 |
2012/09/10 | 440 | 443 | 430 | 442 | 75,000 |
2012/09/07 | 442 | 445 | 426 | 445 | 106,000 |
2012/09/06 | 424 | 443 | 421 | 438 | 110,000 |
2012/09/05 | 402 | 425 | 402 | 420 | 181,000 |
2012/09/04 | 406 | 410 | 405 | 406 | 122,000 |
2012/09/03 | 402 | 413 | 402 | 410 | 54,000 |
2012/08/31 | 400 | 410 | 395 | 401 | 155,000 |
2012/08/30 | 410 | 410 | 399 | 408 | 148,000 |
2012/08/29 | 416 | 416 | 412 | 415 | 50,000 |
2012/08/28 | 432 | 432 | 415 | 416 | 88,000 |
2012/08/27 | 442 | 442 | 434 | 436 | 53,000 |
2012/08/24 | 443 | 444 | 435 | 435 | 90,000 |
2012/08/23 | 450 | 454 | 445 | 454 | 33,000 |
2012/08/22 | 449 | 454 | 445 | 450 | 36,000 |
2012/08/21 | 457 | 462 | 452 | 455 | 74,000 |
2012/08/20 | 439 | 452 | 439 | 451 | 87,000 |
2012/08/17 | 434 | 448 | 434 | 438 | 105,000 |
2012/08/16 | 446 | 450 | 439 | 440 | 108,000 |
2012/08/15 | 454 | 460 | 451 | 453 | 39,000 |
2012/08/14 | 453 | 457 | 450 | 457 | 46,000 |
2012/08/13 | 456 | 457 | 455 | 455 | 7,000 |
2012/08/10 | 456 | 471 | 452 | 461 | 35,000 |
2012/08/09 | 455 | 458 | 452 | 456 | 30,000 |
2012/08/08 | 472 | 475 | 460 | 463 | 17,000 |
2012/08/07 | 477 | 477 | 471 | 475 | 14,000 |
2012/08/06 | 476 | 479 | 475 | 479 | 13,000 |
2012/08/03 | 476 | 476 | 471 | 476 | 15,000 |
2012/08/02 | 470 | 486 | 470 | 486 | 25,000 |
2012/08/01 | 485 | 485 | 472 | 473 | 42,000 |
2012/07/31 | 468 | 492 | 463 | 492 | 79,000 |
2012/07/30 | 451 | 465 | 445 | 459 | 104,000 |
2012/07/27 | 465 | 469 | 446 | 450 | 541,000 |
2012/07/26 | 477 | 494 | 477 | 486 | 80,000 |
2012/07/25 | 494 | 494 | 476 | 485 | 70,000 |
2012/07/24 | 497 | 498 | 486 | 496 | 55,000 |
2012/07/23 | 500 | 509 | 497 | 500 | 68,000 |
2012/07/20 | 507 | 513 | 500 | 513 | 72,000 |
2012/07/19 | 522 | 522 | 500 | 507 | 84,000 |
2012/07/18 | 524 | 524 | 513 | 513 | 62,000 |
2012/07/17 | 521 | 521 | 513 | 520 | 37,000 |
2012/07/13 | 514 | 522 | 514 | 515 | 26,000 |
2012/07/12 | 532 | 532 | 519 | 522 | 33,000 |
2012/07/11 | 519 | 534 | 516 | 533 | 151,000 |
2012/07/10 | 519 | 524 | 516 | 524 | 62,000 |
2012/07/09 | 522 | 523 | 517 | 517 | 74,000 |
2012/07/06 | 519 | 524 | 518 | 524 | 76,000 |
2012/07/05 | 510 | 516 | 510 | 514 | 25,000 |
2012/07/04 | 513 | 522 | 513 | 518 | 62,000 |
2012/07/03 | 512 | 528 | 510 | 521 | 183,000 |
2012/07/02 | 518 | 521 | 515 | 518 | 92,000 |
2012/06/29 | 512 | 512 | 506 | 508 | 48,000 |
2012/06/28 | 510 | 515 | 507 | 508 | 116,000 |
2012/06/27 | 488 | 500 | 488 | 500 | 96,000 |
2012/06/26 | 485 | 489 | 484 | 488 | 55,000 |
2012/06/25 | 496 | 496 | 486 | 486 | 33,000 |
2012/06/22 | 491 | 492 | 484 | 492 | 21,000 |
2012/06/21 | 490 | 495 | 490 | 494 | 16,000 |
2012/06/20 | 486 | 488 | 482 | 488 | 46,000 |
2012/06/19 | 487 | 487 | 480 | 486 | 52,000 |
2012/06/18 | 480 | 487 | 475 | 487 | 56,000 |
2012/06/15 | 477 | 479 | 470 | 478 | 26,000 |
2012/06/14 | 470 | 478 | 467 | 474 | 44,000 |
2012/06/13 | 496 | 497 | 467 | 478 | 81,000 |
2012/06/12 | 493 | 494 | 483 | 494 | 36,000 |
2012/06/11 | 495 | 499 | 493 | 493 | 54,000 |
2012/06/08 | 485 | 492 | 484 | 487 | 50,000 |
2012/06/07 | 480 | 490 | 478 | 485 | 60,000 |
2012/06/06 | 460 | 476 | 455 | 476 | 57,000 |
2012/06/05 | 437 | 458 | 437 | 452 | 114,000 |
2012/06/04 | 435 | 438 | 431 | 436 | 46,000 |
2012/06/01 | 453 | 454 | 448 | 449 | 49,000 |
2012/05/31 | 455 | 468 | 455 | 466 | 36,000 |
2012/05/30 | 455 | 456 | 446 | 455 | 47,000 |
2012/05/29 | 440 | 455 | 440 | 447 | 41,000 |
2012/05/28 | 450 | 450 | 436 | 440 | 54,000 |
2012/05/25 | 463 | 463 | 453 | 454 | 70,000 |
2012/05/24 | 451 | 460 | 450 | 458 | 51,000 |
2012/05/23 | 456 | 460 | 451 | 451 | 42,000 |
2012/05/22 | 440 | 457 | 439 | 456 | 54,000 |
2012/05/21 | 434 | 448 | 432 | 437 | 48,000 |
2012/05/18 | 435 | 438 | 429 | 438 | 72,000 |
2012/05/17 | 431 | 441 | 430 | 440 | 109,000 |
2012/05/16 | 437 | 443 | 432 | 436 | 100,000 |
2012/05/15 | 458 | 458 | 430 | 440 | 115,000 |
2012/05/14 | 476 | 483 | 460 | 463 | 40,000 |
2012/05/11 | 489 | 491 | 482 | 483 | 59,000 |
2012/05/10 | 478 | 487 | 476 | 481 | 51,000 |
2012/05/09 | 504 | 506 | 488 | 493 | 67,000 |
2012/05/08 | 500 | 503 | 486 | 500 | 66,000 |
2012/05/07 | 500 | 501 | 488 | 488 | 27,000 |
2012/05/02 | 512 | 512 | 504 | 510 | 76,000 |
2012/05/01 | 500 | 523 | 500 | 514 | 149,000 |
2012/04/27 | 509 | 528 | 504 | 507 | 193,000 |
2012/04/26 | 510 | 514 | 488 | 504 | 322,000 |
2012/04/25 | 499 | 513 | 488 | 510 | 275,000 |
2012/04/24 | 442 | 472 | 442 | 470 | 106,000 |
2012/04/23 | 451 | 457 | 448 | 449 | 64,000 |
2012/04/20 | 455 | 455 | 444 | 451 | 50,000 |
2012/04/19 | 463 | 465 | 458 | 458 | 28,000 |
2012/04/18 | 452 | 470 | 452 | 470 | 126,000 |
2012/04/17 | 445 | 450 | 443 | 450 | 65,000 |
2012/04/16 | 456 | 456 | 445 | 448 | 53,000 |
2012/04/13 | 450 | 460 | 448 | 454 | 162,000 |
2012/04/12 | 449 | 452 | 445 | 448 | 100,000 |
2012/04/11 | 440 | 449 | 440 | 449 | 112,000 |
2012/04/10 | 465 | 470 | 446 | 447 | 143,000 |
2012/04/09 | 480 | 480 | 470 | 470 | 88,000 |
2012/04/06 | 498 | 504 | 488 | 488 | 38,000 |
2012/04/05 | 497 | 502 | 492 | 498 | 61,000 |
2012/04/04 | 509 | 515 | 503 | 507 | 108,000 |
2012/04/03 | 515 | 517 | 498 | 505 | 83,000 |
2012/04/02 | 505 | 515 | 501 | 513 | 120,000 |
2012/03/30 | 485 | 506 | 484 | 505 | 88,000 |
2012/03/29 | 477 | 482 | 477 | 480 | 48,000 |
2012/03/28 | 477 | 484 | 473 | 480 | 171,000 |
2012/03/27 | 481 | 484 | 480 | 480 | 98,000 |
2012/03/26 | 479 | 484 | 475 | 478 | 83,000 |
2012/03/23 | 496 | 498 | 477 | 479 | 153,000 |
2012/03/22 | 503 | 508 | 497 | 501 | 73,000 |
2012/03/21 | 512 | 515 | 501 | 504 | 111,000 |
2012/03/19 | 516 | 524 | 516 | 520 | 70,000 |
2012/03/16 | 510 | 524 | 510 | 519 | 99,000 |
2012/03/15 | 519 | 522 | 508 | 515 | 178,000 |
2012/03/14 | 513 | 524 | 513 | 519 | 145,000 |
2012/03/13 | 516 | 520 | 511 | 511 | 143,000 |
2012/03/12 | 539 | 540 | 522 | 526 | 97,000 |
2012/03/09 | 523 | 540 | 523 | 531 | 117,000 |
2012/03/08 | 515 | 531 | 515 | 520 | 108,000 |
2012/03/07 | 511 | 517 | 508 | 512 | 152,000 |
2012/03/06 | 532 | 542 | 525 | 525 | 79,000 |
2012/03/05 | 555 | 555 | 537 | 542 | 84,000 |
2012/03/02 | 536 | 555 | 525 | 551 | 181,000 |
2012/03/01 | 528 | 536 | 522 | 526 | 168,000 |
2012/02/29 | 528 | 534 | 515 | 515 | 133,000 |
2012/02/28 | 515 | 528 | 513 | 525 | 151,000 |
2012/02/27 | 525 | 525 | 519 | 525 | 118,000 |
2012/02/24 | 525 | 526 | 515 | 524 | 279,000 |
2012/02/23 | 526 | 527 | 521 | 525 | 90,000 |
2012/02/22 | 518 | 529 | 515 | 527 | 98,000 |
2012/02/21 | 512 | 515 | 505 | 514 | 122,000 |
2012/02/20 | 510 | 517 | 507 | 510 | 63,000 |
2012/02/17 | 517 | 518 | 507 | 510 | 65,000 |
2012/02/16 | 511 | 519 | 511 | 515 | 90,000 |
2012/02/15 | 512 | 523 | 512 | 519 | 129,000 |
2012/02/14 | 507 | 517 | 504 | 510 | 92,000 |
2012/02/13 | 496 | 502 | 492 | 502 | 40,000 |
2012/02/10 | 508 | 508 | 500 | 502 | 46,000 |
2012/02/09 | 517 | 517 | 505 | 508 | 94,000 |
2012/02/08 | 523 | 524 | 513 | 517 | 110,000 |
2012/02/07 | 510 | 524 | 504 | 522 | 173,000 |
2012/02/06 | 497 | 517 | 497 | 512 | 173,000 |
2012/02/03 | 482 | 496 | 482 | 489 | 101,000 |
2012/02/02 | 470 | 499 | 470 | 496 | 355,000 |
2012/02/01 | 458 | 468 | 447 | 468 | 202,000 |
2012/01/31 | 462 | 463 | 445 | 451 | 147,000 |
2012/01/30 | 430 | 460 | 429 | 459 | 169,000 |
2012/01/27 | 433 | 439 | 430 | 436 | 45,000 |
2012/01/26 | 446 | 447 | 433 | 433 | 74,000 |
2012/01/25 | 438 | 449 | 432 | 447 | 96,000 |
2012/01/24 | 445 | 450 | 433 | 433 | 66,000 |
2012/01/23 | 434 | 445 | 434 | 443 | 104,000 |
2012/01/20 | 439 | 440 | 432 | 440 | 55,000 |
2012/01/19 | 428 | 436 | 427 | 433 | 88,000 |
2012/01/18 | 423 | 423 | 414 | 423 | 63,000 |
2012/01/17 | 413 | 420 | 411 | 416 | 21,000 |
2012/01/16 | 421 | 421 | 413 | 414 | 32,000 |
2012/01/13 | 423 | 423 | 418 | 423 | 31,000 |
2012/01/12 | 408 | 423 | 408 | 422 | 118,000 |
2012/01/11 | 402 | 404 | 399 | 404 | 19,000 |
2012/01/10 | 397 | 402 | 396 | 400 | 24,000 |
2012/01/06 | 409 | 410 | 400 | 401 | 27,000 |
2012/01/05 | 410 | 410 | 400 | 407 | 25,000 |
2012/01/04 | 413 | 413 | 406 | 410 | 53,000 |