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 |
---|---|---|---|---|---|
2015/12/30 | 745 | 761 | 745 | 755 | 138,000 |
2015/12/29 | 756 | 757 | 743 | 747 | 176,000 |
2015/12/28 | 733 | 757 | 733 | 746 | 155,000 |
2015/12/25 | 750 | 758 | 735 | 738 | 230,000 |
2015/12/24 | 760 | 767 | 752 | 758 | 132,000 |
2015/12/22 | 755 | 769 | 754 | 759 | 123,000 |
2015/12/21 | 760 | 771 | 753 | 762 | 115,000 |
2015/12/18 | 762 | 797 | 752 | 759 | 215,000 |
2015/12/17 | 764 | 768 | 757 | 762 | 102,000 |
2015/12/16 | 737 | 757 | 737 | 749 | 103,000 |
2015/12/15 | 736 | 748 | 732 | 736 | 118,000 |
2015/12/14 | 738 | 746 | 737 | 744 | 55,000 |
2015/12/11 | 731 | 757 | 731 | 754 | 155,000 |
2015/12/10 | 765 | 765 | 733 | 744 | 171,000 |
2015/12/09 | 775 | 775 | 764 | 767 | 133,000 |
2015/12/08 | 793 | 798 | 776 | 779 | 114,000 |
2015/12/07 | 798 | 809 | 798 | 802 | 70,000 |
2015/12/04 | 791 | 801 | 783 | 785 | 109,000 |
2015/12/03 | 807 | 815 | 807 | 811 | 118,000 |
2015/12/02 | 800 | 807 | 793 | 801 | 81,000 |
2015/12/01 | 790 | 800 | 788 | 799 | 169,000 |
2015/11/30 | 784 | 789 | 774 | 788 | 142,000 |
2015/11/27 | 770 | 782 | 762 | 775 | 126,000 |
2015/11/26 | 772 | 775 | 766 | 768 | 122,000 |
2015/11/25 | 782 | 782 | 771 | 773 | 146,000 |
2015/11/24 | 786 | 792 | 778 | 791 | 105,000 |
2015/11/20 | 777 | 786 | 773 | 786 | 115,000 |
2015/11/19 | 788 | 788 | 779 | 785 | 101,000 |
2015/11/18 | 790 | 799 | 779 | 782 | 73,000 |
2015/11/17 | 790 | 803 | 788 | 790 | 136,000 |
2015/11/16 | 783 | 792 | 781 | 785 | 81,000 |
2015/11/13 | 795 | 802 | 785 | 794 | 210,000 |
2015/11/12 | 804 | 816 | 802 | 810 | 107,000 |
2015/11/11 | 796 | 813 | 789 | 811 | 125,000 |
2015/11/10 | 792 | 809 | 792 | 809 | 94,000 |
2015/11/09 | 781 | 807 | 781 | 807 | 107,000 |
2015/11/06 | 795 | 800 | 785 | 796 | 176,000 |
2015/11/05 | 752 | 794 | 752 | 793 | 346,000 |
2015/11/04 | 758 | 770 | 752 | 767 | 290,000 |
2015/11/02 | 749 | 761 | 730 | 747 | 352,000 |
2015/10/30 | 767 | 771 | 737 | 740 | 575,000 |
2015/10/29 | 799 | 809 | 782 | 809 | 718,000 |
2015/10/28 | 805 | 805 | 771 | 782 | 202,000 |
2015/10/27 | 795 | 799 | 787 | 790 | 99,000 |
2015/10/26 | 811 | 814 | 771 | 787 | 403,000 |
2015/10/23 | 830 | 830 | 792 | 796 | 394,000 |
2015/10/22 | 803 | 833 | 803 | 811 | 230,000 |
2015/10/21 | 798 | 811 | 785 | 809 | 161,000 |
2015/10/20 | 782 | 794 | 774 | 789 | 178,000 |
2015/10/19 | 781 | 781 | 760 | 767 | 115,000 |
2015/10/16 | 781 | 785 | 770 | 778 | 190,000 |
2015/10/15 | 740 | 773 | 738 | 771 | 165,000 |
2015/10/14 | 764 | 765 | 728 | 737 | 301,000 |
2015/10/13 | 760 | 773 | 754 | 768 | 215,000 |
2015/10/09 | 748 | 767 | 748 | 761 | 252,000 |
2015/10/08 | 749 | 771 | 749 | 756 | 312,000 |
2015/10/07 | 744 | 755 | 742 | 749 | 145,000 |
2015/10/06 | 749 | 756 | 742 | 744 | 110,000 |
2015/10/05 | 735 | 740 | 727 | 734 | 124,000 |
2015/10/02 | 732 | 749 | 722 | 736 | 139,000 |
2015/10/01 | 719 | 743 | 713 | 733 | 173,000 |
2015/09/30 | 721 | 730 | 706 | 713 | 130,000 |
2015/09/29 | 716 | 733 | 701 | 706 | 171,000 |
2015/09/28 | 753 | 760 | 713 | 730 | 167,000 |
2015/09/25 | 751 | 763 | 737 | 763 | 199,000 |
2015/09/24 | 763 | 772 | 748 | 748 | 235,000 |
2015/09/18 | 779 | 783 | 773 | 778 | 172,000 |
2015/09/17 | 748 | 797 | 748 | 794 | 542,000 |
2015/09/16 | 744 | 773 | 735 | 742 | 257,000 |
2015/09/15 | 758 | 762 | 730 | 741 | 517,000 |
2015/09/14 | 787 | 787 | 748 | 749 | 261,000 |
2015/09/11 | 799 | 799 | 756 | 772 | 531,000 |
2015/09/10 | 752 | 806 | 746 | 784 | 804,000 |
2015/09/09 | 708 | 767 | 708 | 765 | 1,109,000 |
2015/09/08 | 672 | 689 | 667 | 667 | 122,000 |
2015/09/07 | 661 | 677 | 657 | 677 | 79,000 |
2015/09/04 | 690 | 692 | 669 | 671 | 128,000 |
2015/09/03 | 687 | 708 | 687 | 694 | 223,000 |
2015/09/02 | 680 | 687 | 664 | 675 | 199,000 |
2015/09/01 | 724 | 727 | 680 | 680 | 310,000 |
2015/08/31 | 733 | 739 | 720 | 733 | 104,000 |
2015/08/28 | 719 | 736 | 710 | 733 | 282,000 |
2015/08/27 | 721 | 731 | 697 | 701 | 401,000 |
2015/08/26 | 703 | 729 | 691 | 720 | 226,000 |
2015/08/25 | 689 | 745 | 682 | 697 | 336,000 |
2015/08/24 | 755 | 773 | 743 | 744 | 331,000 |
2015/08/21 | 780 | 801 | 771 | 792 | 264,000 |
2015/08/20 | 791 | 794 | 782 | 783 | 102,000 |
2015/08/19 | 812 | 812 | 795 | 795 | 109,000 |
2015/08/18 | 801 | 814 | 800 | 812 | 164,000 |
2015/08/17 | 809 | 809 | 797 | 803 | 211,000 |
2015/08/14 | 805 | 811 | 799 | 811 | 140,000 |
2015/08/13 | 801 | 813 | 800 | 805 | 178,000 |
2015/08/12 | 797 | 804 | 791 | 801 | 115,000 |
2015/08/11 | 801 | 808 | 794 | 797 | 118,000 |
2015/08/10 | 797 | 797 | 787 | 797 | 127,000 |
2015/08/07 | 796 | 799 | 790 | 798 | 81,000 |
2015/08/06 | 804 | 809 | 794 | 803 | 154,000 |
2015/08/05 | 805 | 806 | 790 | 800 | 233,000 |
2015/08/04 | 804 | 813 | 798 | 807 | 169,000 |
2015/08/03 | 811 | 822 | 787 | 802 | 311,000 |
2015/07/31 | 783 | 806 | 763 | 801 | 933,000 |
2015/07/30 | 871 | 872 | 831 | 837 | 279,000 |
2015/07/29 | 882 | 894 | 847 | 858 | 250,000 |
2015/07/28 | 889 | 901 | 877 | 891 | 137,000 |
2015/07/27 | 906 | 908 | 893 | 894 | 123,000 |
2015/07/24 | 907 | 910 | 891 | 895 | 173,000 |
2015/07/23 | 916 | 924 | 904 | 909 | 167,000 |
2015/07/22 | 925 | 932 | 908 | 913 | 158,000 |
2015/07/21 | 933 | 945 | 926 | 931 | 184,000 |
2015/07/17 | 925 | 939 | 920 | 938 | 177,000 |
2015/07/16 | 939 | 954 | 918 | 922 | 187,000 |
2015/07/15 | 956 | 956 | 941 | 947 | 149,000 |
2015/07/14 | 926 | 942 | 925 | 938 | 178,000 |
2015/07/13 | 895 | 918 | 894 | 911 | 102,000 |
2015/07/10 | 905 | 910 | 886 | 891 | 247,000 |
2015/07/09 | 900 | 920 | 882 | 915 | 221,000 |
2015/07/08 | 929 | 938 | 923 | 926 | 206,000 |
2015/07/07 | 930 | 945 | 930 | 939 | 205,000 |
2015/07/06 | 939 | 945 | 916 | 929 | 207,000 |
2015/07/03 | 970 | 970 | 936 | 945 | 342,000 |
2015/07/02 | 993 | 1,005 | 971 | 980 | 308,000 |
2015/07/01 | 996 | 998 | 981 | 988 | 130,000 |
2015/06/30 | 987 | 993 | 971 | 981 | 225,000 |
2015/06/29 | 992 | 999 | 985 | 988 | 162,000 |
2015/06/26 | 1,018 | 1,029 | 1,007 | 1,020 | 109,000 |
2015/06/25 | 1,040 | 1,040 | 1,023 | 1,025 | 117,000 |
2015/06/24 | 1,037 | 1,048 | 1,024 | 1,045 | 302,000 |
2015/06/23 | 1,030 | 1,047 | 1,021 | 1,046 | 157,000 |
2015/06/22 | 1,029 | 1,031 | 1,010 | 1,028 | 120,000 |
2015/06/19 | 993 | 1,032 | 991 | 1,023 | 297,000 |
2015/06/18 | 999 | 1,008 | 988 | 990 | 143,000 |
2015/06/17 | 990 | 1,019 | 987 | 1,003 | 274,000 |
2015/06/16 | 1,007 | 1,015 | 989 | 990 | 94,000 |
2015/06/15 | 1,005 | 1,019 | 1,000 | 1,015 | 94,000 |
2015/06/12 | 1,019 | 1,028 | 1,012 | 1,022 | 131,000 |
2015/06/11 | 1,034 | 1,034 | 1,010 | 1,012 | 114,000 |
2015/06/10 | 1,026 | 1,038 | 1,020 | 1,020 | 128,000 |
2015/06/09 | 1,039 | 1,043 | 1,029 | 1,033 | 248,000 |
2015/06/08 | 998 | 1,049 | 998 | 1,043 | 400,000 |
2015/06/05 | 1,000 | 1,004 | 993 | 998 | 429,000 |
2015/06/04 | 999 | 1,004 | 987 | 1,000 | 487,000 |
2015/06/03 | 1,002 | 1,004 | 994 | 1,002 | 574,000 |
2015/06/02 | 1,000 | 1,004 | 995 | 999 | 418,000 |
2015/06/01 | 1,007 | 1,015 | 986 | 1,000 | 530,000 |
2015/05/29 | 1,017 | 1,028 | 1,002 | 1,028 | 319,000 |
2015/05/28 | 1,038 | 1,044 | 1,024 | 1,031 | 152,000 |
2015/05/27 | 1,018 | 1,044 | 1,018 | 1,041 | 237,000 |
2015/05/26 | 1,019 | 1,035 | 1,019 | 1,029 | 234,000 |
2015/05/25 | 1,043 | 1,054 | 1,025 | 1,031 | 299,000 |
2015/05/22 | 1,020 | 1,038 | 1,014 | 1,037 | 160,000 |
2015/05/21 | 1,015 | 1,024 | 1,014 | 1,020 | 202,000 |
2015/05/20 | 1,040 | 1,040 | 996 | 1,011 | 184,000 |
2015/05/19 | 1,020 | 1,040 | 1,016 | 1,037 | 286,000 |
2015/05/18 | 1,017 | 1,021 | 1,011 | 1,021 | 158,000 |
2015/05/15 | 1,007 | 1,020 | 1,004 | 1,017 | 114,000 |
2015/05/14 | 1,000 | 1,020 | 1,000 | 1,017 | 221,000 |
2015/05/13 | 1,012 | 1,012 | 996 | 1,005 | 137,000 |
2015/05/12 | 996 | 1,014 | 989 | 1,013 | 230,000 |
2015/05/11 | 999 | 1,004 | 989 | 996 | 184,000 |
2015/05/08 | 980 | 992 | 971 | 986 | 219,000 |
2015/05/07 | 990 | 997 | 963 | 969 | 374,000 |
2015/05/01 | 1,000 | 1,010 | 983 | 1,000 | 422,000 |
2015/04/30 | 958 | 1,008 | 958 | 1,004 | 962,000 |
2015/04/28 | 924 | 973 | 924 | 973 | 1,126,000 |
2015/04/27 | 917 | 929 | 914 | 919 | 225,000 |
2015/04/24 | 910 | 919 | 907 | 913 | 254,000 |
2015/04/23 | 908 | 923 | 902 | 918 | 267,000 |
2015/04/22 | 900 | 912 | 900 | 910 | 211,000 |
2015/04/21 | 900 | 905 | 890 | 895 | 223,000 |
2015/04/20 | 887 | 914 | 887 | 906 | 209,000 |
2015/04/17 | 932 | 932 | 914 | 914 | 136,000 |
2015/04/16 | 923 | 934 | 917 | 934 | 296,000 |
2015/04/15 | 909 | 928 | 906 | 920 | 241,000 |
2015/04/14 | 892 | 910 | 890 | 909 | 153,000 |
2015/04/13 | 897 | 903 | 892 | 893 | 206,000 |
2015/04/10 | 905 | 905 | 889 | 899 | 163,000 |
2015/04/09 | 901 | 906 | 891 | 895 | 157,000 |
2015/04/08 | 900 | 912 | 898 | 909 | 227,000 |
2015/04/07 | 884 | 904 | 884 | 896 | 327,000 |
2015/04/06 | 879 | 884 | 868 | 879 | 200,000 |
2015/04/03 | 864 | 886 | 864 | 884 | 240,000 |
2015/04/02 | 856 | 869 | 854 | 863 | 160,000 |
2015/04/01 | 857 | 860 | 847 | 847 | 161,000 |
2015/03/31 | 844 | 865 | 842 | 857 | 220,000 |
2015/03/30 | 844 | 845 | 827 | 829 | 161,000 |
2015/03/27 | 851 | 873 | 840 | 848 | 245,000 |
2015/03/26 | 855 | 863 | 855 | 856 | 147,000 |
2015/03/25 | 871 | 871 | 851 | 859 | 221,000 |
2015/03/24 | 839 | 860 | 837 | 857 | 257,000 |
2015/03/23 | 833 | 837 | 828 | 831 | 137,000 |
2015/03/20 | 832 | 841 | 829 | 840 | 91,000 |
2015/03/19 | 838 | 838 | 829 | 835 | 98,000 |
2015/03/18 | 835 | 839 | 831 | 838 | 82,000 |
2015/03/17 | 837 | 842 | 836 | 838 | 72,000 |
2015/03/16 | 846 | 846 | 830 | 835 | 149,000 |
2015/03/13 | 835 | 850 | 834 | 847 | 209,000 |
2015/03/12 | 836 | 844 | 832 | 838 | 129,000 |
2015/03/11 | 805 | 839 | 805 | 836 | 191,000 |
2015/03/10 | 826 | 826 | 810 | 813 | 121,000 |
2015/03/09 | 821 | 822 | 811 | 816 | 141,000 |
2015/03/06 | 831 | 831 | 820 | 826 | 141,000 |
2015/03/05 | 839 | 839 | 824 | 827 | 143,000 |
2015/03/04 | 830 | 846 | 830 | 839 | 261,000 |
2015/03/03 | 831 | 838 | 822 | 831 | 156,000 |
2015/03/02 | 830 | 839 | 828 | 831 | 178,000 |
2015/02/27 | 816 | 840 | 813 | 840 | 284,000 |
2015/02/26 | 812 | 813 | 806 | 809 | 127,000 |
2015/02/25 | 814 | 819 | 806 | 809 | 152,000 |
2015/02/24 | 805 | 822 | 804 | 814 | 218,000 |
2015/02/23 | 819 | 820 | 804 | 806 | 169,000 |
2015/02/20 | 817 | 819 | 812 | 817 | 104,000 |
2015/02/19 | 812 | 818 | 810 | 814 | 170,000 |
2015/02/18 | 818 | 821 | 807 | 808 | 158,000 |
2015/02/17 | 818 | 819 | 807 | 810 | 102,000 |
2015/02/16 | 817 | 817 | 807 | 810 | 139,000 |
2015/02/13 | 835 | 835 | 815 | 815 | 142,000 |
2015/02/12 | 838 | 838 | 821 | 821 | 114,000 |
2015/02/10 | 800 | 834 | 800 | 819 | 194,000 |
2015/02/09 | 811 | 816 | 810 | 814 | 103,000 |
2015/02/06 | 830 | 831 | 805 | 810 | 121,000 |
2015/02/05 | 817 | 840 | 798 | 830 | 356,000 |
2015/02/04 | 836 | 842 | 823 | 828 | 241,000 |
2015/02/03 | 850 | 855 | 831 | 835 | 310,000 |
2015/02/02 | 852 | 852 | 835 | 844 | 223,000 |
2015/01/30 | 850 | 857 | 838 | 852 | 237,000 |
2015/01/29 | 840 | 845 | 827 | 834 | 224,000 |
2015/01/28 | 834 | 848 | 834 | 841 | 198,000 |
2015/01/27 | 815 | 846 | 815 | 845 | 221,000 |
2015/01/26 | 795 | 808 | 795 | 807 | 118,000 |
2015/01/23 | 791 | 808 | 791 | 804 | 201,000 |
2015/01/22 | 800 | 800 | 780 | 787 | 211,000 |
2015/01/21 | 772 | 777 | 762 | 772 | 147,000 |
2015/01/20 | 763 | 775 | 762 | 774 | 164,000 |
2015/01/19 | 777 | 777 | 760 | 761 | 112,000 |
2015/01/16 | 774 | 781 | 758 | 766 | 235,000 |
2015/01/15 | 770 | 795 | 770 | 789 | 180,000 |
2015/01/14 | 791 | 793 | 772 | 775 | 73,000 |
2015/01/13 | 797 | 798 | 777 | 793 | 137,000 |
2015/01/09 | 797 | 805 | 792 | 801 | 104,000 |
2015/01/08 | 807 | 810 | 800 | 804 | 119,000 |
2015/01/07 | 791 | 798 | 784 | 792 | 113,000 |
2015/01/06 | 800 | 816 | 798 | 799 | 165,000 |
2015/01/05 | 820 | 822 | 814 | 821 | 67,000 |