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 |
---|---|---|---|---|---|
2014/12/30 | 823 | 825 | 812 | 814 | 77,000 |
2014/12/29 | 814 | 829 | 814 | 826 | 220,000 |
2014/12/26 | 800 | 817 | 800 | 813 | 130,000 |
2014/12/25 | 799 | 805 | 799 | 803 | 123,000 |
2014/12/24 | 809 | 810 | 798 | 807 | 342,000 |
2014/12/22 | 786 | 805 | 786 | 804 | 162,000 |
2014/12/19 | 805 | 805 | 791 | 800 | 328,000 |
2014/12/18 | 790 | 790 | 777 | 783 | 281,000 |
2014/12/17 | 765 | 777 | 758 | 761 | 257,000 |
2014/12/16 | 751 | 758 | 743 | 750 | 286,000 |
2014/12/15 | 765 | 779 | 757 | 758 | 351,000 |
2014/12/12 | 791 | 804 | 771 | 774 | 619,000 |
2014/12/11 | 793 | 812 | 793 | 798 | 351,000 |
2014/12/10 | 823 | 824 | 805 | 817 | 311,000 |
2014/12/09 | 863 | 863 | 830 | 832 | 209,000 |
2014/12/08 | 869 | 876 | 860 | 872 | 267,000 |
2014/12/05 | 865 | 866 | 856 | 865 | 163,000 |
2014/12/04 | 841 | 869 | 841 | 855 | 321,000 |
2014/12/03 | 848 | 855 | 840 | 844 | 214,000 |
2014/12/02 | 841 | 841 | 831 | 839 | 111,000 |
2014/12/01 | 838 | 850 | 838 | 841 | 100,000 |
2014/11/28 | 828 | 839 | 826 | 838 | 143,000 |
2014/11/27 | 831 | 841 | 828 | 830 | 154,000 |
2014/11/26 | 828 | 834 | 823 | 829 | 158,000 |
2014/11/25 | 818 | 830 | 818 | 822 | 233,000 |
2014/11/21 | 819 | 820 | 799 | 808 | 269,000 |
2014/11/20 | 823 | 835 | 815 | 824 | 260,000 |
2014/11/19 | 815 | 825 | 814 | 814 | 203,000 |
2014/11/18 | 790 | 815 | 790 | 813 | 182,000 |
2014/11/17 | 820 | 820 | 782 | 783 | 319,000 |
2014/11/14 | 795 | 815 | 794 | 814 | 390,000 |
2014/11/13 | 790 | 790 | 781 | 787 | 93,000 |
2014/11/12 | 785 | 795 | 785 | 790 | 188,000 |
2014/11/11 | 783 | 787 | 777 | 785 | 85,000 |
2014/11/10 | 777 | 787 | 777 | 783 | 124,000 |
2014/11/07 | 780 | 780 | 770 | 773 | 134,000 |
2014/11/06 | 792 | 795 | 767 | 772 | 202,000 |
2014/11/05 | 798 | 798 | 786 | 792 | 186,000 |
2014/11/04 | 810 | 814 | 790 | 793 | 350,000 |
2014/10/31 | 777 | 793 | 770 | 789 | 316,000 |
2014/10/30 | 782 | 782 | 756 | 765 | 432,000 |
2014/10/29 | 771 | 779 | 752 | 767 | 581,000 |
2014/10/28 | 819 | 819 | 758 | 761 | 792,000 |
2014/10/27 | 825 | 830 | 820 | 828 | 86,000 |
2014/10/24 | 824 | 828 | 810 | 813 | 103,000 |
2014/10/23 | 826 | 826 | 811 | 817 | 108,000 |
2014/10/22 | 805 | 819 | 804 | 817 | 111,000 |
2014/10/21 | 801 | 805 | 787 | 789 | 110,000 |
2014/10/20 | 793 | 812 | 785 | 810 | 133,000 |
2014/10/17 | 797 | 801 | 766 | 769 | 165,000 |
2014/10/16 | 780 | 787 | 765 | 768 | 170,000 |
2014/10/15 | 785 | 802 | 785 | 800 | 195,000 |
2014/10/14 | 773 | 800 | 759 | 779 | 257,000 |
2014/10/10 | 769 | 790 | 766 | 783 | 326,000 |
2014/10/09 | 850 | 850 | 790 | 798 | 210,000 |
2014/10/08 | 822 | 840 | 820 | 838 | 143,000 |
2014/10/07 | 853 | 855 | 842 | 842 | 119,000 |
2014/10/06 | 869 | 872 | 853 | 862 | 167,000 |
2014/10/03 | 834 | 851 | 834 | 847 | 208,000 |
2014/10/02 | 823 | 840 | 808 | 833 | 325,000 |
2014/10/01 | 910 | 910 | 841 | 845 | 711,000 |
2014/09/30 | 922 | 924 | 905 | 919 | 174,000 |
2014/09/29 | 927 | 927 | 904 | 923 | 236,000 |
2014/09/26 | 915 | 927 | 911 | 917 | 279,000 |
2014/09/25 | 904 | 932 | 903 | 932 | 336,000 |
2014/09/24 | 892 | 901 | 884 | 900 | 227,000 |
2014/09/22 | 901 | 905 | 879 | 893 | 268,000 |
2014/09/19 | 905 | 905 | 895 | 902 | 203,000 |
2014/09/18 | 903 | 908 | 902 | 906 | 122,000 |
2014/09/17 | 901 | 905 | 893 | 899 | 100,000 |
2014/09/16 | 905 | 908 | 899 | 901 | 167,000 |
2014/09/12 | 900 | 910 | 893 | 908 | 333,000 |
2014/09/11 | 920 | 923 | 903 | 903 | 233,000 |
2014/09/10 | 901 | 919 | 900 | 918 | 293,000 |
2014/09/09 | 890 | 904 | 890 | 903 | 253,000 |
2014/09/08 | 881 | 896 | 877 | 889 | 226,000 |
2014/09/05 | 890 | 890 | 878 | 881 | 177,000 |
2014/09/04 | 886 | 891 | 878 | 881 | 200,000 |
2014/09/03 | 894 | 898 | 883 | 889 | 253,000 |
2014/09/02 | 884 | 894 | 875 | 893 | 403,000 |
2014/09/01 | 870 | 885 | 866 | 882 | 333,000 |
2014/08/29 | 869 | 875 | 863 | 870 | 135,000 |
2014/08/28 | 867 | 876 | 862 | 871 | 196,000 |
2014/08/27 | 866 | 870 | 861 | 865 | 142,000 |
2014/08/26 | 868 | 875 | 861 | 872 | 234,000 |
2014/08/25 | 852 | 876 | 848 | 876 | 575,000 |
2014/08/22 | 843 | 850 | 839 | 848 | 189,000 |
2014/08/21 | 848 | 851 | 838 | 842 | 157,000 |
2014/08/20 | 852 | 853 | 838 | 844 | 194,000 |
2014/08/19 | 845 | 852 | 845 | 851 | 252,000 |
2014/08/18 | 841 | 847 | 840 | 845 | 98,000 |
2014/08/15 | 841 | 846 | 837 | 845 | 170,000 |
2014/08/14 | 833 | 843 | 829 | 839 | 183,000 |
2014/08/13 | 829 | 835 | 828 | 833 | 88,000 |
2014/08/12 | 837 | 838 | 827 | 827 | 192,000 |
2014/08/11 | 830 | 836 | 828 | 834 | 230,000 |
2014/08/08 | 822 | 827 | 808 | 823 | 292,000 |
2014/08/07 | 804 | 830 | 799 | 829 | 455,000 |
2014/08/06 | 819 | 819 | 793 | 800 | 202,000 |
2014/08/05 | 814 | 822 | 804 | 805 | 297,000 |
2014/08/04 | 792 | 815 | 786 | 812 | 295,000 |
2014/08/01 | 794 | 809 | 773 | 793 | 875,000 |
2014/07/31 | 790 | 799 | 786 | 794 | 242,000 |
2014/07/30 | 788 | 790 | 782 | 785 | 178,000 |
2014/07/29 | 784 | 788 | 775 | 787 | 124,000 |
2014/07/28 | 770 | 780 | 770 | 778 | 115,000 |
2014/07/25 | 774 | 780 | 762 | 777 | 118,000 |
2014/07/24 | 773 | 780 | 763 | 768 | 142,000 |
2014/07/23 | 786 | 787 | 765 | 768 | 211,000 |
2014/07/22 | 784 | 786 | 781 | 785 | 241,000 |
2014/07/18 | 775 | 778 | 769 | 773 | 113,000 |
2014/07/17 | 771 | 780 | 768 | 777 | 128,000 |
2014/07/16 | 766 | 782 | 759 | 775 | 142,000 |
2014/07/15 | 777 | 777 | 770 | 770 | 134,000 |
2014/07/14 | 756 | 779 | 756 | 774 | 124,000 |
2014/07/11 | 758 | 762 | 747 | 755 | 199,000 |
2014/07/10 | 775 | 779 | 767 | 769 | 259,000 |
2014/07/09 | 769 | 783 | 765 | 778 | 305,000 |
2014/07/08 | 750 | 778 | 743 | 773 | 488,000 |
2014/07/07 | 764 | 766 | 753 | 755 | 128,000 |
2014/07/04 | 750 | 766 | 747 | 763 | 391,000 |
2014/07/03 | 740 | 750 | 737 | 748 | 219,000 |
2014/07/02 | 728 | 740 | 728 | 738 | 163,000 |
2014/07/01 | 725 | 735 | 720 | 729 | 245,000 |
2014/06/30 | 710 | 725 | 708 | 720 | 228,000 |
2014/06/27 | 723 | 723 | 701 | 710 | 302,000 |
2014/06/26 | 716 | 726 | 716 | 723 | 116,000 |
2014/06/25 | 704 | 722 | 703 | 716 | 224,000 |
2014/06/24 | 722 | 725 | 715 | 719 | 168,000 |
2014/06/23 | 726 | 730 | 719 | 722 | 136,000 |
2014/06/20 | 744 | 744 | 716 | 717 | 328,000 |
2014/06/19 | 742 | 744 | 739 | 740 | 118,000 |
2014/06/18 | 739 | 747 | 737 | 743 | 217,000 |
2014/06/17 | 733 | 739 | 728 | 737 | 191,000 |
2014/06/16 | 724 | 737 | 717 | 724 | 186,000 |
2014/06/13 | 715 | 718 | 708 | 714 | 243,000 |
2014/06/12 | 718 | 724 | 711 | 715 | 276,000 |
2014/06/11 | 704 | 718 | 704 | 717 | 158,000 |
2014/06/10 | 708 | 717 | 706 | 708 | 204,000 |
2014/06/09 | 713 | 718 | 708 | 714 | 222,000 |
2014/06/06 | 683 | 707 | 680 | 706 | 263,000 |
2014/06/05 | 679 | 682 | 676 | 678 | 150,000 |
2014/06/04 | 676 | 681 | 671 | 681 | 225,000 |
2014/06/03 | 680 | 688 | 667 | 674 | 327,000 |
2014/06/02 | 658 | 680 | 658 | 670 | 374,000 |
2014/05/30 | 660 | 661 | 650 | 654 | 133,000 |
2014/05/29 | 664 | 664 | 656 | 660 | 115,000 |
2014/05/28 | 650 | 664 | 649 | 660 | 249,000 |
2014/05/27 | 662 | 666 | 653 | 654 | 165,000 |
2014/05/26 | 655 | 658 | 651 | 657 | 144,000 |
2014/05/23 | 650 | 655 | 648 | 652 | 96,000 |
2014/05/22 | 646 | 653 | 642 | 650 | 129,000 |
2014/05/21 | 635 | 640 | 632 | 638 | 88,000 |
2014/05/20 | 655 | 657 | 644 | 645 | 124,000 |
2014/05/19 | 656 | 666 | 654 | 654 | 119,000 |
2014/05/16 | 656 | 661 | 648 | 655 | 212,000 |
2014/05/15 | 664 | 667 | 657 | 665 | 138,000 |
2014/05/14 | 661 | 674 | 661 | 674 | 152,000 |
2014/05/13 | 664 | 674 | 664 | 671 | 96,000 |
2014/05/12 | 673 | 674 | 664 | 665 | 75,000 |
2014/05/09 | 655 | 671 | 653 | 669 | 173,000 |
2014/05/08 | 664 | 674 | 662 | 663 | 243,000 |
2014/05/07 | 674 | 678 | 658 | 659 | 165,000 |
2014/05/02 | 694 | 694 | 682 | 689 | 178,000 |
2014/05/01 | 695 | 695 | 681 | 688 | 275,000 |
2014/04/30 | 671 | 693 | 666 | 689 | 406,000 |
2014/04/28 | 683 | 687 | 658 | 661 | 692,000 |
2014/04/25 | 672 | 686 | 670 | 683 | 444,000 |
2014/04/24 | 652 | 674 | 652 | 668 | 345,000 |
2014/04/23 | 651 | 690 | 651 | 661 | 737,000 |
2014/04/22 | 644 | 657 | 643 | 646 | 66,000 |
2014/04/21 | 648 | 659 | 648 | 654 | 54,000 |
2014/04/18 | 647 | 655 | 646 | 655 | 39,000 |
2014/04/17 | 637 | 655 | 637 | 653 | 114,000 |
2014/04/16 | 622 | 645 | 622 | 643 | 97,000 |
2014/04/15 | 627 | 634 | 622 | 623 | 52,000 |
2014/04/14 | 622 | 630 | 622 | 625 | 45,000 |
2014/04/11 | 626 | 632 | 613 | 630 | 63,000 |
2014/04/10 | 632 | 637 | 623 | 631 | 117,000 |
2014/04/09 | 625 | 635 | 625 | 629 | 129,000 |
2014/04/08 | 633 | 642 | 624 | 639 | 196,000 |
2014/04/07 | 648 | 649 | 641 | 644 | 125,000 |
2014/04/04 | 661 | 661 | 654 | 654 | 58,000 |
2014/04/03 | 648 | 667 | 646 | 661 | 237,000 |
2014/04/02 | 651 | 655 | 644 | 645 | 137,000 |
2014/04/01 | 657 | 664 | 646 | 651 | 189,000 |
2014/03/31 | 652 | 669 | 643 | 667 | 202,000 |
2014/03/28 | 622 | 651 | 615 | 650 | 170,000 |
2014/03/27 | 639 | 639 | 620 | 629 | 168,000 |
2014/03/26 | 627 | 640 | 623 | 637 | 195,000 |
2014/03/25 | 636 | 649 | 612 | 621 | 261,000 |
2014/03/24 | 612 | 639 | 611 | 633 | 233,000 |
2014/03/20 | 610 | 616 | 601 | 602 | 138,000 |
2014/03/19 | 623 | 626 | 606 | 611 | 167,000 |
2014/03/18 | 615 | 625 | 611 | 622 | 121,000 |
2014/03/17 | 618 | 618 | 606 | 607 | 101,000 |
2014/03/14 | 633 | 638 | 613 | 619 | 257,000 |
2014/03/13 | 646 | 647 | 639 | 641 | 102,000 |
2014/03/12 | 651 | 651 | 644 | 646 | 85,000 |
2014/03/11 | 663 | 667 | 653 | 661 | 169,000 |
2014/03/10 | 675 | 675 | 656 | 661 | 126,000 |
2014/03/07 | 671 | 683 | 671 | 683 | 90,000 |
2014/03/06 | 669 | 671 | 661 | 670 | 67,000 |
2014/03/05 | 672 | 675 | 667 | 667 | 55,000 |
2014/03/04 | 648 | 671 | 648 | 671 | 46,000 |
2014/03/03 | 659 | 661 | 645 | 658 | 69,000 |
2014/02/28 | 673 | 677 | 669 | 674 | 54,000 |
2014/02/27 | 677 | 677 | 664 | 674 | 111,000 |
2014/02/26 | 672 | 682 | 671 | 677 | 113,000 |
2014/02/25 | 678 | 691 | 678 | 685 | 103,000 |
2014/02/24 | 664 | 679 | 664 | 677 | 155,000 |
2014/02/21 | 641 | 670 | 641 | 667 | 143,000 |
2014/02/20 | 656 | 656 | 629 | 632 | 110,000 |
2014/02/19 | 657 | 665 | 652 | 657 | 99,000 |
2014/02/18 | 623 | 653 | 621 | 651 | 96,000 |
2014/02/17 | 627 | 627 | 616 | 626 | 72,000 |
2014/02/14 | 631 | 639 | 611 | 623 | 207,000 |
2014/02/13 | 652 | 653 | 633 | 634 | 143,000 |
2014/02/12 | 661 | 665 | 654 | 659 | 88,000 |
2014/02/10 | 656 | 662 | 650 | 654 | 72,000 |
2014/02/07 | 661 | 661 | 648 | 653 | 107,000 |
2014/02/06 | 644 | 652 | 634 | 642 | 135,000 |
2014/02/05 | 642 | 657 | 632 | 635 | 122,000 |
2014/02/04 | 646 | 657 | 624 | 636 | 294,000 |
2014/02/03 | 679 | 679 | 655 | 663 | 269,000 |
2014/01/31 | 705 | 710 | 681 | 689 | 227,000 |
2014/01/30 | 690 | 692 | 674 | 689 | 145,000 |
2014/01/29 | 690 | 704 | 685 | 704 | 139,000 |
2014/01/28 | 679 | 690 | 670 | 670 | 167,000 |
2014/01/27 | 680 | 694 | 677 | 685 | 138,000 |
2014/01/24 | 711 | 720 | 701 | 705 | 242,000 |
2014/01/23 | 729 | 729 | 717 | 717 | 202,000 |
2014/01/22 | 726 | 745 | 720 | 725 | 349,000 |
2014/01/21 | 732 | 738 | 717 | 724 | 328,000 |
2014/01/20 | 701 | 729 | 700 | 721 | 479,000 |
2014/01/17 | 677 | 693 | 672 | 691 | 175,000 |
2014/01/16 | 685 | 685 | 672 | 677 | 81,000 |
2014/01/15 | 674 | 685 | 674 | 680 | 144,000 |
2014/01/14 | 665 | 673 | 661 | 669 | 139,000 |
2014/01/10 | 663 | 677 | 662 | 677 | 186,000 |
2014/01/09 | 658 | 665 | 658 | 664 | 89,000 |
2014/01/08 | 647 | 661 | 646 | 661 | 167,000 |
2014/01/07 | 645 | 649 | 643 | 648 | 101,000 |
2014/01/06 | 656 | 659 | 647 | 648 | 175,000 |