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 |
---|---|---|---|---|---|
2013/12/30 | 656 | 660 | 651 | 655 | 175,000 |
2013/12/27 | 633 | 648 | 633 | 646 | 132,000 |
2013/12/26 | 626 | 631 | 619 | 629 | 85,000 |
2013/12/25 | 622 | 622 | 615 | 616 | 97,000 |
2013/12/24 | 619 | 625 | 618 | 621 | 119,000 |
2013/12/20 | 630 | 635 | 620 | 621 | 133,000 |
2013/12/19 | 617 | 633 | 617 | 631 | 192,000 |
2013/12/18 | 609 | 615 | 609 | 613 | 55,000 |
2013/12/17 | 615 | 619 | 606 | 608 | 115,000 |
2013/12/16 | 621 | 621 | 612 | 613 | 114,000 |
2013/12/13 | 614 | 623 | 611 | 619 | 205,000 |
2013/12/12 | 626 | 627 | 616 | 619 | 118,000 |
2013/12/11 | 633 | 633 | 625 | 627 | 120,000 |
2013/12/10 | 635 | 640 | 634 | 634 | 61,000 |
2013/12/09 | 655 | 655 | 633 | 635 | 177,000 |
2013/12/06 | 636 | 646 | 636 | 643 | 86,000 |
2013/12/05 | 633 | 640 | 630 | 634 | 167,000 |
2013/12/04 | 638 | 644 | 631 | 631 | 134,000 |
2013/12/03 | 654 | 654 | 637 | 638 | 245,000 |
2013/12/02 | 654 | 654 | 648 | 651 | 172,000 |
2013/11/29 | 643 | 656 | 638 | 653 | 205,000 |
2013/11/28 | 632 | 645 | 630 | 642 | 206,000 |
2013/11/27 | 666 | 669 | 625 | 631 | 388,000 |
2013/11/26 | 659 | 668 | 651 | 666 | 111,000 |
2013/11/25 | 653 | 660 | 651 | 659 | 112,000 |
2013/11/22 | 654 | 659 | 646 | 650 | 129,000 |
2013/11/21 | 647 | 655 | 645 | 655 | 114,000 |
2013/11/20 | 639 | 648 | 637 | 646 | 101,000 |
2013/11/19 | 640 | 645 | 636 | 638 | 108,000 |
2013/11/18 | 644 | 646 | 633 | 636 | 141,000 |
2013/11/15 | 640 | 652 | 638 | 639 | 331,000 |
2013/11/14 | 625 | 640 | 625 | 632 | 226,000 |
2013/11/13 | 624 | 625 | 618 | 622 | 306,000 |
2013/11/12 | 616 | 634 | 616 | 620 | 166,000 |
2013/11/11 | 634 | 636 | 610 | 613 | 146,000 |
2013/11/08 | 635 | 635 | 627 | 627 | 162,000 |
2013/11/07 | 644 | 644 | 636 | 641 | 94,000 |
2013/11/06 | 637 | 643 | 632 | 638 | 85,000 |
2013/11/05 | 638 | 644 | 627 | 629 | 164,000 |
2013/11/01 | 642 | 646 | 625 | 628 | 202,000 |
2013/10/31 | 650 | 657 | 638 | 640 | 338,000 |
2013/10/30 | 666 | 666 | 643 | 646 | 536,000 |
2013/10/29 | 685 | 688 | 663 | 665 | 904,000 |
2013/10/28 | 723 | 726 | 714 | 715 | 169,000 |
2013/10/25 | 711 | 724 | 703 | 706 | 223,000 |
2013/10/24 | 726 | 727 | 708 | 711 | 200,000 |
2013/10/23 | 760 | 768 | 726 | 727 | 406,000 |
2013/10/22 | 760 | 760 | 741 | 746 | 274,000 |
2013/10/21 | 770 | 770 | 764 | 769 | 87,000 |
2013/10/18 | 748 | 765 | 748 | 762 | 100,000 |
2013/10/17 | 757 | 763 | 753 | 758 | 77,000 |
2013/10/16 | 737 | 757 | 736 | 756 | 145,000 |
2013/10/15 | 739 | 744 | 739 | 741 | 24,000 |
2013/10/11 | 737 | 743 | 734 | 737 | 53,000 |
2013/10/10 | 722 | 732 | 722 | 732 | 59,000 |
2013/10/09 | 704 | 729 | 704 | 728 | 55,000 |
2013/10/08 | 708 | 713 | 705 | 707 | 71,000 |
2013/10/07 | 724 | 726 | 708 | 710 | 52,000 |
2013/10/04 | 738 | 738 | 718 | 727 | 76,000 |
2013/10/03 | 706 | 749 | 706 | 733 | 247,000 |
2013/10/02 | 725 | 726 | 707 | 714 | 220,000 |
2013/10/01 | 730 | 734 | 712 | 718 | 255,000 |
2013/09/30 | 735 | 746 | 719 | 730 | 183,000 |
2013/09/27 | 752 | 762 | 732 | 744 | 274,000 |
2013/09/26 | 743 | 759 | 740 | 756 | 85,000 |
2013/09/25 | 756 | 758 | 746 | 751 | 118,000 |
2013/09/24 | 755 | 768 | 750 | 760 | 181,000 |
2013/09/20 | 753 | 760 | 746 | 754 | 231,000 |
2013/09/19 | 790 | 791 | 750 | 754 | 187,000 |
2013/09/18 | 787 | 797 | 763 | 764 | 147,000 |
2013/09/17 | 781 | 816 | 765 | 787 | 199,000 |
2013/09/13 | 752 | 787 | 752 | 784 | 194,000 |
2013/09/12 | 746 | 754 | 740 | 746 | 115,000 |
2013/09/11 | 776 | 776 | 740 | 746 | 135,000 |
2013/09/10 | 763 | 772 | 763 | 766 | 60,000 |
2013/09/09 | 763 | 773 | 756 | 765 | 76,000 |
2013/09/06 | 764 | 770 | 750 | 756 | 83,000 |
2013/09/05 | 765 | 776 | 760 | 761 | 68,000 |
2013/09/04 | 767 | 780 | 766 | 776 | 31,000 |
2013/09/03 | 749 | 772 | 743 | 768 | 116,000 |
2013/09/02 | 748 | 752 | 743 | 744 | 45,000 |
2013/08/30 | 781 | 781 | 763 | 763 | 81,000 |
2013/08/29 | 777 | 794 | 775 | 781 | 146,000 |
2013/08/28 | 751 | 767 | 745 | 762 | 89,000 |
2013/08/27 | 779 | 792 | 772 | 772 | 81,000 |
2013/08/26 | 797 | 797 | 790 | 794 | 61,000 |
2013/08/23 | 768 | 792 | 760 | 784 | 95,000 |
2013/08/22 | 763 | 763 | 747 | 753 | 46,000 |
2013/08/21 | 759 | 773 | 752 | 764 | 87,000 |
2013/08/20 | 747 | 762 | 745 | 758 | 136,000 |
2013/08/19 | 756 | 765 | 752 | 761 | 75,000 |
2013/08/16 | 739 | 760 | 734 | 756 | 110,000 |
2013/08/15 | 760 | 768 | 749 | 749 | 129,000 |
2013/08/14 | 746 | 760 | 746 | 760 | 122,000 |
2013/08/13 | 723 | 747 | 722 | 746 | 98,000 |
2013/08/12 | 703 | 726 | 701 | 723 | 44,000 |
2013/08/09 | 720 | 733 | 708 | 714 | 84,000 |
2013/08/08 | 742 | 757 | 716 | 716 | 98,000 |
2013/08/07 | 773 | 773 | 747 | 748 | 55,000 |
2013/08/06 | 762 | 773 | 761 | 773 | 95,000 |
2013/08/05 | 756 | 772 | 753 | 756 | 68,000 |
2013/08/02 | 774 | 774 | 761 | 766 | 70,000 |
2013/08/01 | 730 | 755 | 730 | 752 | 136,000 |
2013/07/31 | 755 | 755 | 729 | 729 | 48,000 |
2013/07/30 | 723 | 752 | 721 | 742 | 204,000 |
2013/07/29 | 762 | 762 | 700 | 720 | 339,000 |
2013/07/26 | 800 | 803 | 767 | 769 | 167,000 |
2013/07/25 | 790 | 811 | 790 | 802 | 108,000 |
2013/07/24 | 794 | 806 | 785 | 788 | 141,000 |
2013/07/23 | 807 | 816 | 792 | 794 | 313,000 |
2013/07/22 | 843 | 844 | 817 | 818 | 141,000 |
2013/07/19 | 861 | 867 | 840 | 843 | 310,000 |
2013/07/18 | 844 | 853 | 837 | 852 | 115,000 |
2013/07/17 | 859 | 859 | 834 | 844 | 111,000 |
2013/07/16 | 856 | 861 | 851 | 861 | 276,000 |
2013/07/12 | 837 | 855 | 835 | 855 | 211,000 |
2013/07/11 | 836 | 850 | 831 | 844 | 105,000 |
2013/07/10 | 844 | 854 | 829 | 838 | 144,000 |
2013/07/09 | 816 | 850 | 816 | 844 | 154,000 |
2013/07/08 | 849 | 849 | 816 | 816 | 147,000 |
2013/07/05 | 842 | 849 | 840 | 844 | 52,000 |
2013/07/04 | 848 | 848 | 809 | 844 | 235,000 |
2013/07/03 | 847 | 854 | 840 | 851 | 438,000 |
2013/07/02 | 842 | 849 | 828 | 839 | 497,000 |
2013/07/01 | 829 | 841 | 815 | 837 | 434,000 |
2013/06/28 | 787 | 818 | 784 | 815 | 246,000 |
2013/06/27 | 766 | 775 | 738 | 769 | 152,000 |
2013/06/26 | 791 | 791 | 748 | 766 | 138,000 |
2013/06/25 | 800 | 800 | 760 | 774 | 299,000 |
2013/06/24 | 810 | 810 | 780 | 790 | 215,000 |
2013/06/21 | 786 | 811 | 755 | 811 | 723,000 |
2013/06/20 | 775 | 788 | 758 | 788 | 242,000 |
2013/06/19 | 760 | 774 | 750 | 771 | 156,000 |
2013/06/18 | 757 | 761 | 731 | 734 | 103,000 |
2013/06/17 | 734 | 759 | 731 | 758 | 139,000 |
2013/06/14 | 751 | 752 | 719 | 719 | 257,000 |
2013/06/13 | 759 | 759 | 730 | 737 | 199,000 |
2013/06/12 | 740 | 759 | 712 | 755 | 373,000 |
2013/06/11 | 765 | 770 | 740 | 754 | 275,000 |
2013/06/10 | 738 | 774 | 737 | 772 | 342,000 |
2013/06/07 | 687 | 716 | 671 | 708 | 287,000 |
2013/06/06 | 728 | 742 | 703 | 704 | 322,000 |
2013/06/05 | 759 | 789 | 748 | 748 | 195,000 |
2013/06/04 | 754 | 785 | 750 | 774 | 279,000 |
2013/06/03 | 780 | 780 | 752 | 753 | 243,000 |
2013/05/31 | 777 | 802 | 777 | 790 | 312,000 |
2013/05/30 | 786 | 786 | 753 | 757 | 246,000 |
2013/05/29 | 789 | 800 | 782 | 788 | 255,000 |
2013/05/28 | 754 | 795 | 753 | 780 | 182,000 |
2013/05/27 | 763 | 795 | 752 | 769 | 431,000 |
2013/05/24 | 766 | 809 | 759 | 791 | 607,000 |
2013/05/23 | 831 | 836 | 728 | 757 | 1,186,000 |
2013/05/22 | 786 | 830 | 785 | 830 | 2,275,000 |
2013/05/21 | 779 | 784 | 761 | 766 | 381,000 |
2013/05/20 | 770 | 779 | 762 | 778 | 336,000 |
2013/05/17 | 749 | 772 | 734 | 770 | 300,000 |
2013/05/16 | 735 | 753 | 703 | 743 | 312,000 |
2013/05/15 | 757 | 767 | 744 | 748 | 309,000 |
2013/05/14 | 748 | 755 | 744 | 745 | 311,000 |
2013/05/13 | 738 | 749 | 735 | 748 | 185,000 |
2013/05/10 | 744 | 749 | 726 | 731 | 203,000 |
2013/05/09 | 751 | 757 | 729 | 735 | 213,000 |
2013/05/08 | 763 | 770 | 755 | 763 | 307,000 |
2013/05/07 | 760 | 768 | 755 | 760 | 355,000 |
2013/05/02 | 738 | 760 | 737 | 759 | 272,000 |
2013/05/01 | 741 | 760 | 737 | 748 | 381,000 |
2013/04/30 | 738 | 747 | 724 | 740 | 572,000 |
2013/04/26 | 753 | 760 | 727 | 740 | 2,988,000 |
2013/04/25 | 718 | 765 | 712 | 757 | 3,163,000 |
2013/04/24 | 713 | 720 | 706 | 718 | 458,000 |
2013/04/23 | 698 | 714 | 695 | 713 | 804,000 |
2013/04/22 | 684 | 692 | 681 | 692 | 353,000 |
2013/04/19 | 700 | 702 | 676 | 681 | 559,000 |
2013/04/18 | 681 | 694 | 681 | 691 | 308,000 |
2013/04/17 | 679 | 692 | 675 | 686 | 366,000 |
2013/04/16 | 660 | 687 | 653 | 678 | 517,000 |
2013/04/15 | 672 | 678 | 666 | 668 | 314,000 |
2013/04/12 | 677 | 683 | 673 | 677 | 430,000 |
2013/04/11 | 680 | 696 | 678 | 680 | 646,000 |
2013/04/10 | 683 | 691 | 668 | 672 | 590,000 |
2013/04/09 | 710 | 720 | 682 | 685 | 972,000 |
2013/04/08 | 695 | 710 | 686 | 710 | 855,000 |
2013/04/05 | 691 | 695 | 680 | 685 | 396,000 |
2013/04/04 | 680 | 691 | 670 | 691 | 238,000 |
2013/04/03 | 672 | 689 | 668 | 689 | 271,000 |
2013/04/02 | 650 | 677 | 649 | 672 | 418,000 |
2013/04/01 | 683 | 684 | 655 | 660 | 326,000 |
2013/03/29 | 682 | 689 | 677 | 682 | 170,000 |
2013/03/28 | 689 | 690 | 671 | 682 | 394,000 |
2013/03/27 | 675 | 691 | 675 | 690 | 611,000 |
2013/03/26 | 665 | 675 | 665 | 675 | 334,000 |
2013/03/25 | 662 | 670 | 660 | 663 | 306,000 |
2013/03/22 | 660 | 672 | 658 | 662 | 568,000 |
2013/03/21 | 665 | 665 | 655 | 665 | 1,228,000 |
2013/03/19 | 552 | 565 | 551 | 565 | 93,000 |
2013/03/18 | 562 | 564 | 550 | 551 | 90,000 |
2013/03/15 | 547 | 569 | 544 | 564 | 238,000 |
2013/03/14 | 517 | 535 | 517 | 533 | 61,000 |
2013/03/13 | 520 | 520 | 515 | 516 | 43,000 |
2013/03/12 | 527 | 527 | 517 | 520 | 37,000 |
2013/03/11 | 516 | 530 | 513 | 530 | 117,000 |
2013/03/08 | 507 | 513 | 501 | 506 | 79,000 |
2013/03/07 | 503 | 510 | 496 | 506 | 79,000 |
2013/03/06 | 497 | 502 | 494 | 495 | 57,000 |
2013/03/05 | 500 | 500 | 496 | 500 | 24,000 |
2013/03/04 | 501 | 503 | 499 | 501 | 19,000 |
2013/03/01 | 494 | 506 | 492 | 501 | 58,000 |
2013/02/28 | 484 | 496 | 484 | 491 | 36,000 |
2013/02/27 | 491 | 491 | 481 | 490 | 36,000 |
2013/02/26 | 483 | 497 | 481 | 491 | 80,000 |
2013/02/25 | 499 | 499 | 491 | 494 | 37,000 |
2013/02/22 | 496 | 499 | 483 | 499 | 29,000 |
2013/02/21 | 497 | 497 | 485 | 496 | 32,000 |
2013/02/20 | 483 | 498 | 481 | 497 | 54,000 |
2013/02/19 | 478 | 482 | 477 | 482 | 34,000 |
2013/02/18 | 472 | 484 | 472 | 475 | 54,000 |
2013/02/15 | 488 | 488 | 466 | 468 | 105,000 |
2013/02/14 | 497 | 500 | 487 | 490 | 60,000 |
2013/02/13 | 507 | 507 | 488 | 497 | 60,000 |
2013/02/12 | 517 | 517 | 500 | 502 | 63,000 |
2013/02/08 | 513 | 520 | 505 | 516 | 108,000 |
2013/02/07 | 503 | 515 | 501 | 515 | 72,000 |
2013/02/06 | 495 | 502 | 495 | 500 | 82,000 |
2013/02/05 | 491 | 494 | 490 | 492 | 42,000 |
2013/02/04 | 496 | 498 | 491 | 491 | 72,000 |
2013/02/01 | 490 | 497 | 485 | 494 | 86,000 |
2013/01/31 | 485 | 490 | 483 | 486 | 88,000 |
2013/01/30 | 475 | 487 | 473 | 482 | 77,000 |
2013/01/29 | 464 | 474 | 462 | 471 | 101,000 |
2013/01/28 | 484 | 484 | 465 | 475 | 82,000 |
2013/01/25 | 484 | 485 | 476 | 480 | 73,000 |
2013/01/24 | 478 | 483 | 477 | 483 | 30,000 |
2013/01/23 | 485 | 489 | 480 | 484 | 32,000 |
2013/01/22 | 493 | 493 | 485 | 489 | 58,000 |
2013/01/21 | 490 | 495 | 484 | 490 | 67,000 |
2013/01/18 | 489 | 493 | 483 | 493 | 110,000 |
2013/01/17 | 479 | 482 | 475 | 482 | 87,000 |
2013/01/16 | 490 | 490 | 473 | 477 | 100,000 |
2013/01/15 | 480 | 487 | 480 | 485 | 102,000 |
2013/01/11 | 471 | 476 | 470 | 476 | 79,000 |
2013/01/10 | 472 | 473 | 466 | 466 | 147,000 |
2013/01/09 | 480 | 485 | 473 | 476 | 120,000 |
2013/01/08 | 482 | 491 | 480 | 485 | 50,000 |
2013/01/07 | 480 | 500 | 474 | 488 | 95,000 |
2013/01/04 | 475 | 490 | 473 | 480 | 112,000 |