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 |
|---|---|---|---|---|---|
| 2017/12/29 | 8,180 | 8,230 | 8,050 | 8,080 | 29,200 |
| 2017/12/28 | 8,080 | 8,190 | 8,080 | 8,090 | 19,000 |
| 2017/12/27 | 8,090 | 8,220 | 8,080 | 8,140 | 23,800 |
| 2017/12/26 | 8,250 | 8,290 | 8,080 | 8,090 | 25,300 |
| 2017/12/25 | 8,200 | 8,280 | 8,160 | 8,240 | 16,300 |
| 2017/12/22 | 8,090 | 8,270 | 8,080 | 8,200 | 42,200 |
| 2017/12/21 | 8,000 | 8,140 | 7,920 | 8,130 | 57,000 |
| 2017/12/20 | 7,850 | 7,990 | 7,780 | 7,900 | 46,200 |
| 2017/12/19 | 8,000 | 8,040 | 7,880 | 7,930 | 18,800 |
| 2017/12/18 | 7,950 | 8,050 | 7,890 | 7,990 | 44,200 |
| 2017/12/15 | 7,910 | 7,930 | 7,810 | 7,850 | 32,800 |
| 2017/12/14 | 7,760 | 7,940 | 7,730 | 7,930 | 28,700 |
| 2017/12/13 | 7,980 | 7,980 | 7,720 | 7,760 | 24,400 |
| 2017/12/12 | 8,000 | 8,010 | 7,850 | 7,880 | 28,600 |
| 2017/12/11 | 8,230 | 8,230 | 7,870 | 7,970 | 48,800 |
| 2017/12/08 | 7,980 | 8,190 | 7,930 | 8,180 | 64,500 |
| 2017/12/07 | 7,760 | 8,040 | 7,760 | 7,920 | 49,200 |
| 2017/12/06 | 7,900 | 7,910 | 7,710 | 7,730 | 40,100 |
| 2017/12/05 | 8,060 | 8,110 | 7,990 | 8,000 | 28,900 |
| 2017/12/04 | 8,220 | 8,270 | 8,130 | 8,130 | 36,400 |
| 2017/12/01 | 8,190 | 8,320 | 8,160 | 8,210 | 44,400 |
| 2017/11/30 | 8,300 | 8,310 | 8,100 | 8,150 | 68,000 |
| 2017/11/29 | 8,350 | 8,350 | 8,230 | 8,280 | 34,400 |
| 2017/11/28 | 8,450 | 8,470 | 8,180 | 8,200 | 49,800 |
| 2017/11/27 | 8,550 | 8,600 | 8,330 | 8,500 | 66,700 |
| 2017/11/24 | 8,600 | 8,600 | 8,270 | 8,370 | 106,100 |
| 2017/11/22 | 8,210 | 8,620 | 8,180 | 8,470 | 179,700 |
| 2017/11/21 | 7,950 | 8,060 | 7,910 | 8,010 | 51,800 |
| 2017/11/20 | 7,800 | 8,050 | 7,700 | 7,840 | 60,700 |
| 2017/11/17 | 7,880 | 7,980 | 7,750 | 7,780 | 64,900 |
| 2017/11/16 | 7,640 | 7,810 | 7,620 | 7,750 | 40,600 |
| 2017/11/15 | 7,920 | 7,930 | 7,630 | 7,670 | 73,900 |
| 2017/11/14 | 8,060 | 8,180 | 7,940 | 7,960 | 58,300 |
| 2017/11/13 | 7,990 | 8,130 | 7,930 | 8,090 | 89,800 |
| 2017/11/10 | 7,660 | 7,910 | 7,640 | 7,870 | 57,800 |
| 2017/11/09 | 8,080 | 8,090 | 7,740 | 7,850 | 83,000 |
| 2017/11/08 | 7,950 | 8,160 | 7,920 | 8,120 | 68,900 |
| 2017/11/07 | 7,660 | 8,060 | 7,610 | 7,950 | 83,100 |
| 2017/11/06 | 7,700 | 7,720 | 7,550 | 7,660 | 85,800 |
| 2017/11/02 | 8,020 | 8,090 | 7,750 | 7,810 | 130,200 |
| 2017/11/01 | 7,520 | 8,040 | 7,450 | 8,030 | 165,600 |
| 2017/10/31 | 7,220 | 7,620 | 7,220 | 7,500 | 193,000 |
| 2017/10/30 | 6,790 | 6,860 | 6,670 | 6,820 | 92,900 |
| 2017/10/27 | 6,600 | 6,730 | 6,600 | 6,700 | 55,100 |
| 2017/10/26 | 6,530 | 6,720 | 6,530 | 6,590 | 52,000 |
| 2017/10/25 | 6,460 | 6,640 | 6,370 | 6,610 | 86,600 |
| 2017/10/24 | 6,240 | 6,470 | 6,200 | 6,460 | 47,100 |
| 2017/10/23 | 6,250 | 6,340 | 6,220 | 6,310 | 41,100 |
| 2017/10/20 | 6,230 | 6,230 | 6,140 | 6,150 | 17,400 |
| 2017/10/19 | 6,240 | 6,290 | 6,180 | 6,230 | 24,700 |
| 2017/10/18 | 6,300 | 6,300 | 6,170 | 6,200 | 32,500 |
| 2017/10/17 | 6,370 | 6,400 | 6,230 | 6,300 | 40,200 |
| 2017/10/16 | 6,320 | 6,420 | 6,270 | 6,410 | 51,600 |
| 2017/10/13 | 6,200 | 6,280 | 6,170 | 6,270 | 47,500 |
| 2017/10/12 | 6,240 | 6,270 | 6,120 | 6,150 | 46,500 |
| 2017/10/11 | 6,200 | 6,250 | 6,120 | 6,180 | 28,100 |
| 2017/10/10 | 6,160 | 6,240 | 6,150 | 6,190 | 15,600 |
| 2017/10/06 | 6,130 | 6,220 | 6,060 | 6,190 | 34,800 |
| 2017/10/05 | 6,290 | 6,310 | 6,130 | 6,160 | 29,400 |
| 2017/10/04 | 6,390 | 6,390 | 6,200 | 6,260 | 32,800 |
| 2017/10/03 | 6,410 | 6,410 | 6,240 | 6,290 | 28,100 |
| 2017/10/02 | 6,350 | 6,380 | 6,300 | 6,340 | 26,000 |
| 2017/09/29 | 6,460 | 6,500 | 6,300 | 6,350 | 47,900 |
| 2017/09/28 | 6,300 | 6,590 | 6,210 | 6,580 | 82,100 |
| 2017/09/27 | 6,210 | 6,400 | 6,110 | 6,200 | 47,500 |
| 2017/09/27 | 1 -> 0.20 分割 | ||||
| 2017/09/26 | 1,275 | 1,275 | 1,252 | 1,261 | 202,000 |
| 2017/09/25 | 1,297 | 1,297 | 1,274 | 1,285 | 157,000 |
| 2017/09/22 | 1,321 | 1,321 | 1,291 | 1,296 | 156,000 |
| 2017/09/21 | 1,315 | 1,325 | 1,294 | 1,301 | 224,000 |
| 2017/09/20 | 1,329 | 1,334 | 1,292 | 1,305 | 332,000 |
| 2017/09/19 | 1,340 | 1,356 | 1,329 | 1,346 | 234,000 |
| 2017/09/15 | 1,259 | 1,324 | 1,250 | 1,324 | 407,000 |
| 2017/09/14 | 1,253 | 1,260 | 1,242 | 1,254 | 211,000 |
| 2017/09/13 | 1,246 | 1,255 | 1,237 | 1,245 | 239,000 |
| 2017/09/12 | 1,255 | 1,257 | 1,231 | 1,246 | 170,000 |
| 2017/09/11 | 1,250 | 1,269 | 1,238 | 1,247 | 133,000 |
| 2017/09/08 | 1,206 | 1,254 | 1,206 | 1,231 | 274,000 |
| 2017/09/07 | 1,217 | 1,236 | 1,203 | 1,210 | 233,000 |
| 2017/09/06 | 1,196 | 1,204 | 1,174 | 1,202 | 175,000 |
| 2017/09/05 | 1,232 | 1,232 | 1,192 | 1,199 | 164,000 |
| 2017/09/04 | 1,251 | 1,252 | 1,210 | 1,219 | 173,000 |
| 2017/09/01 | 1,270 | 1,273 | 1,253 | 1,266 | 129,000 |
| 2017/08/31 | 1,276 | 1,278 | 1,267 | 1,271 | 138,000 |
| 2017/08/30 | 1,288 | 1,288 | 1,251 | 1,279 | 258,000 |
| 2017/08/29 | 1,233 | 1,303 | 1,223 | 1,291 | 384,000 |
| 2017/08/28 | 1,205 | 1,233 | 1,201 | 1,218 | 284,000 |
| 2017/08/25 | 1,205 | 1,211 | 1,174 | 1,186 | 242,000 |
| 2017/08/24 | 1,201 | 1,223 | 1,201 | 1,212 | 176,000 |
| 2017/08/23 | 1,214 | 1,214 | 1,197 | 1,201 | 181,000 |
| 2017/08/22 | 1,164 | 1,196 | 1,157 | 1,191 | 188,000 |
| 2017/08/21 | 1,167 | 1,179 | 1,144 | 1,164 | 185,000 |
| 2017/08/18 | 1,169 | 1,175 | 1,161 | 1,162 | 197,000 |
| 2017/08/17 | 1,195 | 1,204 | 1,192 | 1,194 | 142,000 |
| 2017/08/16 | 1,224 | 1,228 | 1,207 | 1,208 | 117,000 |
| 2017/08/15 | 1,211 | 1,238 | 1,209 | 1,219 | 213,000 |
| 2017/08/14 | 1,200 | 1,200 | 1,181 | 1,181 | 152,000 |
| 2017/08/10 | 1,212 | 1,235 | 1,205 | 1,206 | 237,000 |
| 2017/08/09 | 1,231 | 1,231 | 1,188 | 1,198 | 297,000 |
| 2017/08/08 | 1,270 | 1,270 | 1,232 | 1,235 | 241,000 |
| 2017/08/07 | 1,294 | 1,294 | 1,255 | 1,257 | 145,000 |
| 2017/08/04 | 1,300 | 1,303 | 1,281 | 1,282 | 181,000 |
| 2017/08/03 | 1,279 | 1,337 | 1,279 | 1,309 | 994,000 |
| 2017/08/02 | 1,208 | 1,258 | 1,208 | 1,238 | 344,000 |
| 2017/08/01 | 1,235 | 1,244 | 1,203 | 1,208 | 313,000 |
| 2017/07/31 | 1,242 | 1,244 | 1,208 | 1,229 | 211,000 |
| 2017/07/28 | 1,269 | 1,269 | 1,225 | 1,242 | 254,000 |
| 2017/07/27 | 1,262 | 1,266 | 1,246 | 1,256 | 359,000 |
| 2017/07/26 | 1,257 | 1,279 | 1,246 | 1,259 | 723,000 |
| 2017/07/25 | 1,249 | 1,253 | 1,230 | 1,246 | 181,000 |
| 2017/07/24 | 1,244 | 1,255 | 1,230 | 1,243 | 230,000 |
| 2017/07/21 | 1,175 | 1,256 | 1,175 | 1,244 | 917,000 |
| 2017/07/20 | 1,141 | 1,158 | 1,141 | 1,154 | 74,000 |
| 2017/07/19 | 1,118 | 1,159 | 1,118 | 1,141 | 226,000 |
| 2017/07/18 | 1,110 | 1,133 | 1,108 | 1,127 | 145,000 |
| 2017/07/14 | 1,114 | 1,126 | 1,110 | 1,122 | 65,000 |
| 2017/07/13 | 1,116 | 1,122 | 1,103 | 1,116 | 102,000 |
| 2017/07/12 | 1,126 | 1,129 | 1,112 | 1,115 | 117,000 |
| 2017/07/11 | 1,146 | 1,150 | 1,127 | 1,132 | 120,000 |
| 2017/07/10 | 1,142 | 1,142 | 1,122 | 1,133 | 155,000 |
| 2017/07/07 | 1,130 | 1,142 | 1,125 | 1,131 | 167,000 |
| 2017/07/06 | 1,161 | 1,165 | 1,138 | 1,141 | 151,000 |
| 2017/07/05 | 1,124 | 1,158 | 1,124 | 1,153 | 194,000 |
| 2017/07/04 | 1,153 | 1,154 | 1,122 | 1,124 | 186,000 |
| 2017/07/03 | 1,143 | 1,150 | 1,140 | 1,140 | 158,000 |
| 2017/06/30 | 1,148 | 1,161 | 1,138 | 1,152 | 256,000 |
| 2017/06/29 | 1,171 | 1,184 | 1,145 | 1,171 | 223,000 |
| 2017/06/28 | 1,180 | 1,184 | 1,161 | 1,162 | 245,000 |
| 2017/06/27 | 1,164 | 1,186 | 1,152 | 1,180 | 263,000 |
| 2017/06/26 | 1,140 | 1,162 | 1,138 | 1,158 | 226,000 |
| 2017/06/23 | 1,130 | 1,135 | 1,120 | 1,127 | 268,000 |
| 2017/06/22 | 1,113 | 1,129 | 1,111 | 1,127 | 368,000 |
| 2017/06/21 | 1,088 | 1,114 | 1,088 | 1,103 | 284,000 |
| 2017/06/20 | 1,096 | 1,106 | 1,086 | 1,103 | 379,000 |
| 2017/06/19 | 1,071 | 1,097 | 1,071 | 1,096 | 301,000 |
| 2017/06/16 | 1,060 | 1,073 | 1,052 | 1,073 | 334,000 |
| 2017/06/15 | 1,058 | 1,064 | 1,046 | 1,057 | 240,000 |
| 2017/06/14 | 1,083 | 1,084 | 1,062 | 1,063 | 178,000 |
| 2017/06/13 | 1,075 | 1,084 | 1,066 | 1,080 | 175,000 |
| 2017/06/12 | 1,079 | 1,079 | 1,058 | 1,071 | 167,000 |
| 2017/06/09 | 1,055 | 1,085 | 1,054 | 1,079 | 328,000 |
| 2017/06/08 | 1,078 | 1,078 | 1,060 | 1,062 | 221,000 |
| 2017/06/07 | 1,046 | 1,077 | 1,046 | 1,071 | 302,000 |
| 2017/06/06 | 1,055 | 1,061 | 1,047 | 1,047 | 181,000 |
| 2017/06/05 | 1,052 | 1,064 | 1,047 | 1,058 | 202,000 |
| 2017/06/02 | 1,053 | 1,069 | 1,046 | 1,066 | 404,000 |
| 2017/06/01 | 1,036 | 1,054 | 1,035 | 1,050 | 282,000 |
| 2017/05/31 | 991 | 1,040 | 991 | 1,029 | 474,000 |
| 2017/05/30 | 989 | 1,009 | 977 | 1,005 | 156,000 |
| 2017/05/29 | 999 | 1,014 | 991 | 991 | 139,000 |
| 2017/05/26 | 1,011 | 1,011 | 998 | 999 | 93,000 |
| 2017/05/25 | 1,001 | 1,016 | 990 | 1,011 | 180,000 |
| 2017/05/24 | 996 | 1,008 | 993 | 1,001 | 177,000 |
| 2017/05/23 | 1,001 | 1,010 | 1,001 | 1,003 | 213,000 |
| 2017/05/22 | 1,012 | 1,020 | 1,008 | 1,010 | 175,000 |
| 2017/05/19 | 1,009 | 1,027 | 1,004 | 1,018 | 290,000 |
| 2017/05/18 | 1,010 | 1,016 | 992 | 994 | 210,000 |
| 2017/05/17 | 1,003 | 1,043 | 997 | 1,034 | 505,000 |
| 2017/05/16 | 990 | 1,014 | 985 | 1,009 | 368,000 |
| 2017/05/15 | 988 | 999 | 976 | 978 | 191,000 |
| 2017/05/12 | 990 | 994 | 986 | 989 | 148,000 |
| 2017/05/11 | 994 | 1,009 | 991 | 1,001 | 243,000 |
| 2017/05/10 | 985 | 1,000 | 983 | 997 | 219,000 |
| 2017/05/09 | 1,005 | 1,005 | 981 | 983 | 259,000 |
| 2017/05/08 | 949 | 1,007 | 949 | 1,006 | 673,000 |
| 2017/05/02 | 954 | 958 | 940 | 941 | 212,000 |
| 2017/05/01 | 920 | 960 | 920 | 955 | 518,000 |
| 2017/04/28 | 885 | 934 | 881 | 919 | 841,000 |
| 2017/04/27 | 803 | 870 | 803 | 870 | 1,005,000 |
| 2017/04/26 | 808 | 812 | 780 | 788 | 279,000 |
| 2017/04/25 | 797 | 804 | 789 | 800 | 106,000 |
| 2017/04/24 | 791 | 797 | 783 | 792 | 137,000 |
| 2017/04/21 | 775 | 785 | 769 | 785 | 67,000 |
| 2017/04/20 | 771 | 776 | 767 | 769 | 54,000 |
| 2017/04/19 | 766 | 780 | 766 | 771 | 60,000 |
| 2017/04/18 | 774 | 785 | 765 | 770 | 68,000 |
| 2017/04/17 | 762 | 774 | 759 | 761 | 48,000 |
| 2017/04/14 | 773 | 776 | 759 | 762 | 93,000 |
| 2017/04/13 | 770 | 777 | 757 | 773 | 153,000 |
| 2017/04/12 | 788 | 788 | 773 | 780 | 124,000 |
| 2017/04/11 | 796 | 800 | 787 | 788 | 84,000 |
| 2017/04/10 | 792 | 805 | 792 | 796 | 102,000 |
| 2017/04/07 | 806 | 807 | 785 | 792 | 103,000 |
| 2017/04/06 | 798 | 805 | 786 | 793 | 110,000 |
| 2017/04/05 | 822 | 830 | 793 | 802 | 214,000 |
| 2017/04/04 | 847 | 847 | 814 | 818 | 233,000 |
| 2017/04/03 | 833 | 845 | 826 | 840 | 108,000 |
| 2017/03/31 | 858 | 858 | 831 | 831 | 151,000 |
| 2017/03/30 | 844 | 848 | 843 | 843 | 30,000 |
| 2017/03/29 | 854 | 856 | 842 | 844 | 88,000 |
| 2017/03/28 | 826 | 850 | 826 | 848 | 141,000 |
| 2017/03/27 | 845 | 849 | 820 | 823 | 200,000 |
| 2017/03/24 | 831 | 880 | 828 | 859 | 360,000 |
| 2017/03/23 | 841 | 842 | 819 | 831 | 145,000 |
| 2017/03/22 | 860 | 860 | 839 | 840 | 136,000 |
| 2017/03/21 | 862 | 872 | 862 | 866 | 71,000 |
| 2017/03/17 | 864 | 873 | 860 | 871 | 112,000 |
| 2017/03/16 | 865 | 875 | 855 | 873 | 73,000 |
| 2017/03/15 | 873 | 874 | 866 | 869 | 80,000 |
| 2017/03/14 | 868 | 876 | 863 | 870 | 66,000 |
| 2017/03/13 | 874 | 880 | 864 | 867 | 101,000 |
| 2017/03/10 | 862 | 869 | 859 | 862 | 136,000 |
| 2017/03/09 | 848 | 852 | 838 | 851 | 76,000 |
| 2017/03/08 | 844 | 844 | 833 | 839 | 104,000 |
| 2017/03/07 | 852 | 858 | 841 | 843 | 140,000 |
| 2017/03/06 | 873 | 873 | 851 | 852 | 148,000 |
| 2017/03/03 | 895 | 906 | 868 | 872 | 358,000 |
| 2017/03/02 | 891 | 917 | 884 | 908 | 438,000 |
| 2017/03/01 | 894 | 896 | 879 | 891 | 175,000 |
| 2017/02/28 | 887 | 907 | 887 | 894 | 234,000 |
| 2017/02/27 | 859 | 875 | 859 | 872 | 148,000 |
| 2017/02/24 | 858 | 873 | 858 | 862 | 64,000 |
| 2017/02/23 | 863 | 871 | 860 | 868 | 58,000 |
| 2017/02/22 | 885 | 885 | 857 | 865 | 157,000 |
| 2017/02/21 | 881 | 887 | 877 | 882 | 55,000 |
| 2017/02/20 | 892 | 892 | 881 | 884 | 46,000 |
| 2017/02/17 | 885 | 895 | 880 | 892 | 94,000 |
| 2017/02/16 | 878 | 890 | 878 | 886 | 112,000 |
| 2017/02/15 | 874 | 884 | 865 | 882 | 179,000 |
| 2017/02/14 | 868 | 891 | 867 | 874 | 261,000 |
| 2017/02/13 | 833 | 855 | 831 | 853 | 161,000 |
| 2017/02/10 | 821 | 836 | 821 | 832 | 146,000 |
| 2017/02/09 | 822 | 823 | 811 | 820 | 149,000 |
| 2017/02/08 | 832 | 833 | 826 | 833 | 89,000 |
| 2017/02/07 | 806 | 835 | 803 | 826 | 196,000 |
| 2017/02/06 | 833 | 833 | 813 | 817 | 164,000 |
| 2017/02/03 | 817 | 827 | 812 | 818 | 158,000 |
| 2017/02/02 | 836 | 843 | 814 | 817 | 226,000 |
| 2017/02/01 | 868 | 868 | 831 | 842 | 316,000 |
| 2017/01/31 | 846 | 891 | 838 | 883 | 413,000 |
| 2017/01/30 | 893 | 896 | 880 | 891 | 135,000 |
| 2017/01/27 | 916 | 916 | 903 | 904 | 105,000 |
| 2017/01/26 | 916 | 928 | 900 | 903 | 199,000 |
| 2017/01/25 | 888 | 917 | 885 | 910 | 448,000 |
| 2017/01/24 | 852 | 884 | 848 | 875 | 252,000 |
| 2017/01/23 | 865 | 867 | 853 | 861 | 114,000 |
| 2017/01/20 | 852 | 863 | 847 | 861 | 91,000 |
| 2017/01/19 | 870 | 871 | 843 | 861 | 158,000 |
| 2017/01/18 | 851 | 864 | 843 | 863 | 116,000 |
| 2017/01/17 | 853 | 872 | 849 | 866 | 127,000 |
| 2017/01/16 | 879 | 880 | 853 | 859 | 100,000 |
| 2017/01/13 | 876 | 879 | 863 | 875 | 144,000 |
| 2017/01/12 | 862 | 884 | 853 | 877 | 241,000 |
| 2017/01/11 | 857 | 882 | 857 | 867 | 267,000 |
| 2017/01/10 | 861 | 866 | 839 | 862 | 245,000 |
| 2017/01/06 | 850 | 866 | 843 | 861 | 310,000 |
| 2017/01/05 | 859 | 859 | 832 | 853 | 208,000 |
| 2017/01/04 | 831 | 869 | 819 | 867 | 240,000 |