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 |
---|---|---|---|---|---|
2016/12/30 | 804 | 818 | 793 | 817 | 101,000 |
2016/12/29 | 810 | 810 | 796 | 802 | 95,000 |
2016/12/28 | 807 | 822 | 806 | 819 | 73,000 |
2016/12/27 | 812 | 817 | 806 | 811 | 101,000 |
2016/12/26 | 825 | 825 | 805 | 810 | 118,000 |
2016/12/22 | 827 | 828 | 814 | 820 | 89,000 |
2016/12/21 | 830 | 835 | 821 | 826 | 99,000 |
2016/12/20 | 833 | 833 | 815 | 833 | 186,000 |
2016/12/19 | 856 | 856 | 832 | 841 | 260,000 |
2016/12/16 | 825 | 876 | 822 | 871 | 470,000 |
2016/12/15 | 787 | 819 | 787 | 810 | 320,000 |
2016/12/14 | 784 | 790 | 775 | 782 | 170,000 |
2016/12/13 | 771 | 786 | 762 | 784 | 164,000 |
2016/12/12 | 780 | 788 | 769 | 776 | 99,000 |
2016/12/09 | 766 | 778 | 759 | 777 | 215,000 |
2016/12/08 | 759 | 769 | 759 | 765 | 123,000 |
2016/12/07 | 750 | 755 | 748 | 753 | 89,000 |
2016/12/06 | 749 | 759 | 744 | 748 | 157,000 |
2016/12/05 | 746 | 751 | 739 | 749 | 90,000 |
2016/12/02 | 741 | 749 | 739 | 749 | 98,000 |
2016/12/01 | 743 | 756 | 737 | 745 | 236,000 |
2016/11/30 | 749 | 749 | 732 | 736 | 153,000 |
2016/11/29 | 748 | 750 | 745 | 748 | 43,000 |
2016/11/28 | 731 | 751 | 729 | 751 | 138,000 |
2016/11/25 | 741 | 744 | 732 | 738 | 130,000 |
2016/11/24 | 750 | 750 | 736 | 741 | 178,000 |
2016/11/22 | 750 | 753 | 745 | 748 | 154,000 |
2016/11/21 | 752 | 752 | 746 | 750 | 105,000 |
2016/11/18 | 754 | 761 | 747 | 750 | 235,000 |
2016/11/17 | 755 | 755 | 746 | 752 | 89,000 |
2016/11/16 | 762 | 762 | 744 | 752 | 173,000 |
2016/11/15 | 762 | 762 | 728 | 743 | 199,000 |
2016/11/14 | 712 | 765 | 712 | 757 | 321,000 |
2016/11/11 | 708 | 725 | 708 | 722 | 235,000 |
2016/11/10 | 698 | 715 | 690 | 706 | 320,000 |
2016/11/09 | 708 | 717 | 650 | 660 | 335,000 |
2016/11/08 | 716 | 718 | 702 | 705 | 107,000 |
2016/11/07 | 704 | 720 | 699 | 712 | 229,000 |
2016/11/04 | 682 | 703 | 661 | 698 | 385,000 |
2016/11/02 | 711 | 711 | 668 | 682 | 386,000 |
2016/11/01 | 684 | 730 | 683 | 726 | 608,000 |
2016/10/31 | 656 | 684 | 648 | 683 | 383,000 |
2016/10/28 | 655 | 659 | 640 | 646 | 302,000 |
2016/10/27 | 632 | 667 | 610 | 665 | 658,000 |
2016/10/26 | 662 | 662 | 652 | 658 | 91,000 |
2016/10/25 | 662 | 664 | 652 | 663 | 161,000 |
2016/10/24 | 659 | 661 | 650 | 661 | 146,000 |
2016/10/21 | 659 | 663 | 656 | 659 | 177,000 |
2016/10/20 | 646 | 657 | 643 | 656 | 170,000 |
2016/10/19 | 634 | 650 | 631 | 646 | 144,000 |
2016/10/18 | 623 | 628 | 619 | 625 | 115,000 |
2016/10/17 | 639 | 639 | 627 | 628 | 148,000 |
2016/10/14 | 641 | 641 | 625 | 640 | 149,000 |
2016/10/13 | 626 | 636 | 623 | 635 | 164,000 |
2016/10/12 | 625 | 625 | 614 | 617 | 146,000 |
2016/10/11 | 618 | 630 | 618 | 628 | 211,000 |
2016/10/07 | 600 | 620 | 599 | 618 | 293,000 |
2016/10/06 | 599 | 602 | 595 | 596 | 158,000 |
2016/10/05 | 587 | 594 | 583 | 590 | 177,000 |
2016/10/04 | 569 | 586 | 566 | 580 | 203,000 |
2016/10/03 | 562 | 566 | 558 | 559 | 90,000 |
2016/09/30 | 561 | 561 | 550 | 552 | 120,000 |
2016/09/29 | 557 | 575 | 557 | 571 | 216,000 |
2016/09/28 | 545 | 553 | 539 | 552 | 92,000 |
2016/09/27 | 542 | 552 | 531 | 552 | 160,000 |
2016/09/26 | 560 | 560 | 545 | 546 | 134,000 |
2016/09/23 | 562 | 565 | 552 | 557 | 174,000 |
2016/09/21 | 543 | 555 | 534 | 555 | 163,000 |
2016/09/20 | 549 | 558 | 545 | 545 | 134,000 |
2016/09/16 | 548 | 554 | 540 | 554 | 158,000 |
2016/09/15 | 550 | 550 | 541 | 541 | 121,000 |
2016/09/14 | 544 | 549 | 537 | 545 | 107,000 |
2016/09/13 | 562 | 562 | 546 | 549 | 123,000 |
2016/09/12 | 557 | 561 | 551 | 555 | 159,000 |
2016/09/09 | 563 | 581 | 563 | 568 | 217,000 |
2016/09/08 | 554 | 563 | 554 | 562 | 104,000 |
2016/09/07 | 550 | 560 | 547 | 554 | 152,000 |
2016/09/06 | 538 | 562 | 538 | 559 | 202,000 |
2016/09/05 | 535 | 548 | 535 | 539 | 238,000 |
2016/09/02 | 535 | 536 | 525 | 528 | 113,000 |
2016/09/01 | 538 | 543 | 536 | 538 | 59,000 |
2016/08/31 | 530 | 541 | 529 | 537 | 180,000 |
2016/08/30 | 521 | 532 | 520 | 528 | 101,000 |
2016/08/29 | 528 | 542 | 515 | 521 | 228,000 |
2016/08/26 | 520 | 520 | 510 | 514 | 123,000 |
2016/08/25 | 522 | 524 | 517 | 519 | 91,000 |
2016/08/24 | 516 | 527 | 516 | 519 | 129,000 |
2016/08/23 | 514 | 517 | 511 | 515 | 154,000 |
2016/08/22 | 505 | 523 | 505 | 518 | 187,000 |
2016/08/19 | 494 | 507 | 494 | 505 | 171,000 |
2016/08/18 | 505 | 507 | 494 | 496 | 134,000 |
2016/08/17 | 480 | 510 | 480 | 507 | 166,000 |
2016/08/16 | 498 | 507 | 486 | 486 | 139,000 |
2016/08/15 | 504 | 506 | 497 | 498 | 128,000 |
2016/08/12 | 515 | 515 | 495 | 497 | 163,000 |
2016/08/10 | 499 | 503 | 496 | 497 | 102,000 |
2016/08/09 | 513 | 517 | 506 | 507 | 107,000 |
2016/08/08 | 509 | 518 | 508 | 511 | 121,000 |
2016/08/05 | 498 | 513 | 495 | 505 | 180,000 |
2016/08/04 | 484 | 499 | 484 | 498 | 175,000 |
2016/08/03 | 496 | 496 | 477 | 477 | 145,000 |
2016/08/02 | 496 | 505 | 494 | 496 | 143,000 |
2016/08/01 | 488 | 506 | 478 | 504 | 200,000 |
2016/07/29 | 476 | 489 | 472 | 488 | 262,000 |
2016/07/28 | 478 | 491 | 475 | 482 | 364,000 |
2016/07/27 | 501 | 514 | 498 | 514 | 230,000 |
2016/07/26 | 495 | 501 | 489 | 501 | 272,000 |
2016/07/25 | 495 | 503 | 493 | 495 | 257,000 |
2016/07/22 | 500 | 503 | 492 | 493 | 125,000 |
2016/07/21 | 500 | 506 | 497 | 505 | 109,000 |
2016/07/20 | 494 | 494 | 483 | 490 | 129,000 |
2016/07/19 | 485 | 496 | 485 | 493 | 169,000 |
2016/07/15 | 474 | 485 | 473 | 483 | 230,000 |
2016/07/14 | 468 | 470 | 462 | 468 | 131,000 |
2016/07/13 | 479 | 479 | 467 | 467 | 141,000 |
2016/07/12 | 456 | 470 | 456 | 464 | 172,000 |
2016/07/11 | 445 | 451 | 443 | 448 | 234,000 |
2016/07/08 | 448 | 448 | 434 | 435 | 154,000 |
2016/07/07 | 444 | 450 | 442 | 444 | 130,000 |
2016/07/06 | 450 | 450 | 438 | 447 | 200,000 |
2016/07/05 | 463 | 464 | 450 | 453 | 217,000 |
2016/07/04 | 468 | 468 | 462 | 464 | 139,000 |
2016/07/01 | 469 | 475 | 467 | 473 | 194,000 |
2016/06/30 | 466 | 470 | 459 | 460 | 169,000 |
2016/06/29 | 464 | 478 | 459 | 459 | 243,000 |
2016/06/28 | 459 | 467 | 451 | 461 | 151,000 |
2016/06/27 | 460 | 470 | 457 | 468 | 243,000 |
2016/06/24 | 492 | 498 | 451 | 455 | 359,000 |
2016/06/23 | 477 | 485 | 472 | 485 | 272,000 |
2016/06/22 | 493 | 493 | 474 | 479 | 284,000 |
2016/06/21 | 491 | 497 | 487 | 493 | 173,000 |
2016/06/20 | 493 | 499 | 486 | 495 | 214,000 |
2016/06/17 | 499 | 502 | 484 | 485 | 280,000 |
2016/06/16 | 520 | 520 | 491 | 492 | 266,000 |
2016/06/15 | 517 | 526 | 511 | 520 | 122,000 |
2016/06/14 | 510 | 515 | 502 | 511 | 248,000 |
2016/06/13 | 526 | 526 | 513 | 516 | 180,000 |
2016/06/10 | 534 | 539 | 523 | 536 | 253,000 |
2016/06/09 | 556 | 556 | 532 | 535 | 193,000 |
2016/06/08 | 558 | 558 | 550 | 557 | 92,000 |
2016/06/07 | 546 | 553 | 545 | 552 | 87,000 |
2016/06/06 | 540 | 547 | 534 | 546 | 163,000 |
2016/06/03 | 545 | 555 | 544 | 553 | 192,000 |
2016/06/02 | 559 | 559 | 545 | 547 | 96,000 |
2016/06/01 | 555 | 566 | 555 | 562 | 147,000 |
2016/05/31 | 551 | 565 | 551 | 565 | 169,000 |
2016/05/30 | 555 | 556 | 548 | 553 | 207,000 |
2016/05/27 | 548 | 561 | 546 | 555 | 284,000 |
2016/05/26 | 543 | 544 | 534 | 542 | 159,000 |
2016/05/25 | 524 | 536 | 522 | 535 | 172,000 |
2016/05/24 | 525 | 525 | 511 | 515 | 212,000 |
2016/05/23 | 537 | 540 | 523 | 527 | 173,000 |
2016/05/20 | 540 | 547 | 533 | 536 | 175,000 |
2016/05/19 | 542 | 545 | 533 | 536 | 98,000 |
2016/05/18 | 535 | 543 | 531 | 535 | 75,000 |
2016/05/17 | 533 | 540 | 532 | 536 | 60,000 |
2016/05/16 | 530 | 542 | 530 | 532 | 58,000 |
2016/05/13 | 550 | 550 | 533 | 536 | 109,000 |
2016/05/12 | 552 | 559 | 548 | 552 | 116,000 |
2016/05/11 | 555 | 571 | 555 | 562 | 135,000 |
2016/05/10 | 546 | 558 | 539 | 555 | 143,000 |
2016/05/09 | 535 | 557 | 535 | 547 | 147,000 |
2016/05/06 | 525 | 535 | 512 | 532 | 268,000 |
2016/05/02 | 535 | 535 | 519 | 530 | 328,000 |
2016/04/28 | 567 | 600 | 541 | 546 | 1,094,000 |
2016/04/27 | 504 | 578 | 499 | 567 | 1,270,000 |
2016/04/26 | 528 | 528 | 510 | 515 | 202,000 |
2016/04/25 | 543 | 543 | 531 | 533 | 126,000 |
2016/04/22 | 540 | 544 | 530 | 535 | 118,000 |
2016/04/21 | 544 | 544 | 536 | 540 | 111,000 |
2016/04/20 | 544 | 552 | 529 | 535 | 97,000 |
2016/04/19 | 527 | 541 | 527 | 539 | 103,000 |
2016/04/18 | 518 | 524 | 511 | 519 | 102,000 |
2016/04/15 | 527 | 542 | 525 | 535 | 159,000 |
2016/04/14 | 514 | 527 | 514 | 527 | 137,000 |
2016/04/13 | 493 | 507 | 491 | 504 | 105,000 |
2016/04/12 | 482 | 498 | 475 | 492 | 161,000 |
2016/04/11 | 478 | 478 | 468 | 475 | 103,000 |
2016/04/08 | 472 | 486 | 465 | 477 | 211,000 |
2016/04/07 | 483 | 489 | 480 | 481 | 95,000 |
2016/04/06 | 494 | 495 | 480 | 483 | 150,000 |
2016/04/05 | 500 | 501 | 489 | 489 | 153,000 |
2016/04/04 | 501 | 520 | 501 | 508 | 91,000 |
2016/04/01 | 525 | 525 | 503 | 505 | 210,000 |
2016/03/31 | 525 | 534 | 524 | 525 | 133,000 |
2016/03/30 | 541 | 543 | 525 | 525 | 95,000 |
2016/03/29 | 538 | 546 | 538 | 544 | 93,000 |
2016/03/28 | 533 | 547 | 533 | 547 | 193,000 |
2016/03/25 | 527 | 527 | 521 | 523 | 114,000 |
2016/03/24 | 534 | 536 | 523 | 525 | 100,000 |
2016/03/23 | 551 | 551 | 534 | 537 | 105,000 |
2016/03/22 | 541 | 551 | 534 | 547 | 206,000 |
2016/03/18 | 549 | 554 | 519 | 537 | 338,000 |
2016/03/17 | 545 | 556 | 542 | 548 | 125,000 |
2016/03/16 | 568 | 568 | 539 | 539 | 259,000 |
2016/03/15 | 575 | 578 | 560 | 563 | 116,000 |
2016/03/14 | 562 | 583 | 558 | 574 | 208,000 |
2016/03/11 | 539 | 557 | 536 | 545 | 238,000 |
2016/03/10 | 544 | 560 | 544 | 552 | 97,000 |
2016/03/09 | 540 | 543 | 530 | 543 | 69,000 |
2016/03/08 | 566 | 570 | 545 | 550 | 151,000 |
2016/03/07 | 570 | 580 | 559 | 562 | 117,000 |
2016/03/04 | 564 | 568 | 551 | 565 | 153,000 |
2016/03/03 | 542 | 565 | 542 | 561 | 135,000 |
2016/03/02 | 522 | 541 | 522 | 536 | 174,000 |
2016/03/01 | 510 | 513 | 495 | 512 | 149,000 |
2016/02/29 | 524 | 527 | 505 | 505 | 135,000 |
2016/02/26 | 523 | 526 | 511 | 514 | 99,000 |
2016/02/25 | 507 | 514 | 504 | 512 | 80,000 |
2016/02/24 | 504 | 506 | 497 | 499 | 102,000 |
2016/02/23 | 500 | 513 | 497 | 505 | 164,000 |
2016/02/22 | 499 | 502 | 495 | 500 | 150,000 |
2016/02/19 | 515 | 515 | 497 | 500 | 241,000 |
2016/02/18 | 498 | 536 | 494 | 525 | 401,000 |
2016/02/17 | 500 | 517 | 490 | 498 | 402,000 |
2016/02/16 | 517 | 527 | 502 | 510 | 421,000 |
2016/02/15 | 506 | 533 | 505 | 527 | 175,000 |
2016/02/12 | 499 | 508 | 482 | 482 | 291,000 |
2016/02/10 | 543 | 551 | 516 | 522 | 235,000 |
2016/02/09 | 557 | 558 | 541 | 543 | 149,000 |
2016/02/08 | 557 | 592 | 557 | 586 | 121,000 |
2016/02/05 | 566 | 580 | 561 | 568 | 78,000 |
2016/02/04 | 588 | 598 | 575 | 579 | 135,000 |
2016/02/03 | 593 | 601 | 589 | 598 | 150,000 |
2016/02/02 | 620 | 625 | 604 | 614 | 106,000 |
2016/02/01 | 625 | 641 | 625 | 634 | 219,000 |
2016/01/29 | 588 | 627 | 583 | 619 | 437,000 |
2016/01/28 | 575 | 578 | 565 | 568 | 315,000 |
2016/01/27 | 575 | 592 | 572 | 585 | 275,000 |
2016/01/26 | 578 | 578 | 565 | 568 | 350,000 |
2016/01/25 | 620 | 621 | 587 | 589 | 414,000 |
2016/01/22 | 604 | 614 | 582 | 612 | 287,000 |
2016/01/21 | 595 | 610 | 564 | 564 | 371,000 |
2016/01/20 | 609 | 613 | 586 | 587 | 396,000 |
2016/01/19 | 620 | 631 | 604 | 608 | 307,000 |
2016/01/18 | 659 | 659 | 621 | 628 | 395,000 |
2016/01/15 | 709 | 711 | 672 | 673 | 133,000 |
2016/01/14 | 680 | 688 | 669 | 679 | 166,000 |
2016/01/13 | 677 | 708 | 677 | 702 | 94,000 |
2016/01/12 | 686 | 699 | 671 | 672 | 215,000 |
2016/01/08 | 691 | 709 | 686 | 691 | 475,000 |
2016/01/07 | 718 | 725 | 705 | 705 | 134,000 |
2016/01/06 | 730 | 737 | 720 | 731 | 166,000 |
2016/01/05 | 728 | 735 | 724 | 729 | 101,000 |
2016/01/04 | 752 | 754 | 730 | 736 | 123,000 |