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 |
|---|---|---|---|---|---|
| 2018/12/28 | 3,470 | 3,575 | 3,400 | 3,560 | 92,700 |
| 2018/12/27 | 3,450 | 3,495 | 3,345 | 3,490 | 130,200 |
| 2018/12/26 | 3,130 | 3,225 | 3,120 | 3,210 | 94,100 |
| 2018/12/25 | 3,095 | 3,185 | 3,045 | 3,070 | 127,700 |
| 2018/12/21 | 3,365 | 3,420 | 3,325 | 3,375 | 126,400 |
| 2018/12/20 | 3,575 | 3,615 | 3,410 | 3,425 | 122,100 |
| 2018/12/19 | 3,670 | 3,745 | 3,605 | 3,650 | 78,400 |
| 2018/12/18 | 3,670 | 3,735 | 3,630 | 3,665 | 112,600 |
| 2018/12/17 | 3,755 | 3,795 | 3,685 | 3,780 | 106,200 |
| 2018/12/14 | 3,985 | 3,985 | 3,810 | 3,815 | 60,400 |
| 2018/12/13 | 3,890 | 4,015 | 3,870 | 3,980 | 71,500 |
| 2018/12/12 | 3,825 | 3,965 | 3,765 | 3,850 | 70,000 |
| 2018/12/11 | 3,920 | 3,935 | 3,790 | 3,800 | 55,700 |
| 2018/12/10 | 4,005 | 4,020 | 3,875 | 3,895 | 63,900 |
| 2018/12/07 | 4,130 | 4,165 | 3,990 | 4,055 | 70,000 |
| 2018/12/06 | 4,170 | 4,205 | 4,055 | 4,075 | 76,000 |
| 2018/12/05 | 4,240 | 4,270 | 4,175 | 4,235 | 112,600 |
| 2018/12/04 | 4,420 | 4,425 | 4,295 | 4,380 | 94,300 |
| 2018/12/03 | 4,430 | 4,580 | 4,410 | 4,455 | 85,700 |
| 2018/11/30 | 4,230 | 4,390 | 4,140 | 4,360 | 145,900 |
| 2018/11/29 | 4,400 | 4,455 | 4,230 | 4,290 | 132,700 |
| 2018/11/28 | 4,220 | 4,360 | 4,205 | 4,350 | 95,200 |
| 2018/11/27 | 4,175 | 4,205 | 4,090 | 4,160 | 50,800 |
| 2018/11/26 | 4,045 | 4,135 | 4,015 | 4,115 | 39,000 |
| 2018/11/22 | 4,080 | 4,125 | 3,985 | 4,065 | 47,300 |
| 2018/11/21 | 4,000 | 4,070 | 3,910 | 4,040 | 98,900 |
| 2018/11/20 | 4,150 | 4,160 | 4,055 | 4,085 | 65,500 |
| 2018/11/19 | 4,085 | 4,220 | 4,085 | 4,220 | 74,600 |
| 2018/11/16 | 4,220 | 4,250 | 4,025 | 4,080 | 113,800 |
| 2018/11/15 | 4,175 | 4,240 | 4,140 | 4,200 | 73,100 |
| 2018/11/14 | 4,225 | 4,270 | 4,160 | 4,210 | 65,300 |
| 2018/11/13 | 4,260 | 4,275 | 4,080 | 4,180 | 130,900 |
| 2018/11/12 | 4,450 | 4,505 | 4,385 | 4,470 | 68,500 |
| 2018/11/09 | 4,600 | 4,640 | 4,480 | 4,565 | 68,000 |
| 2018/11/08 | 4,700 | 4,775 | 4,600 | 4,665 | 73,100 |
| 2018/11/07 | 4,600 | 4,690 | 4,520 | 4,545 | 66,400 |
| 2018/11/06 | 4,520 | 4,640 | 4,430 | 4,590 | 56,600 |
| 2018/11/05 | 4,475 | 4,615 | 4,430 | 4,485 | 56,600 |
| 2018/11/02 | 4,480 | 4,545 | 4,365 | 4,545 | 127,200 |
| 2018/11/01 | 4,765 | 4,765 | 4,390 | 4,430 | 159,600 |
| 2018/10/31 | 4,320 | 4,645 | 4,320 | 4,625 | 180,700 |
| 2018/10/30 | 4,040 | 4,250 | 3,995 | 4,210 | 88,000 |
| 2018/10/29 | 4,145 | 4,200 | 4,060 | 4,080 | 72,700 |
| 2018/10/26 | 4,285 | 4,305 | 4,060 | 4,095 | 120,500 |
| 2018/10/25 | 4,260 | 4,300 | 4,170 | 4,185 | 122,100 |
| 2018/10/24 | 4,580 | 4,580 | 4,425 | 4,430 | 111,500 |
| 2018/10/23 | 4,680 | 4,680 | 4,520 | 4,520 | 57,900 |
| 2018/10/22 | 4,620 | 4,740 | 4,570 | 4,680 | 41,800 |
| 2018/10/19 | 4,655 | 4,660 | 4,535 | 4,620 | 92,700 |
| 2018/10/18 | 4,820 | 4,820 | 4,735 | 4,745 | 62,500 |
| 2018/10/17 | 4,765 | 4,905 | 4,745 | 4,830 | 140,700 |
| 2018/10/16 | 4,660 | 4,715 | 4,580 | 4,685 | 61,800 |
| 2018/10/15 | 4,690 | 4,715 | 4,595 | 4,635 | 60,500 |
| 2018/10/12 | 4,550 | 4,725 | 4,500 | 4,720 | 107,800 |
| 2018/10/11 | 4,565 | 4,645 | 4,490 | 4,540 | 170,500 |
| 2018/10/10 | 4,930 | 4,940 | 4,755 | 4,845 | 77,800 |
| 2018/10/09 | 5,020 | 5,050 | 4,805 | 4,830 | 148,400 |
| 2018/10/05 | 5,130 | 5,180 | 5,010 | 5,080 | 92,000 |
| 2018/10/04 | 5,310 | 5,340 | 5,100 | 5,190 | 104,300 |
| 2018/10/03 | 5,330 | 5,380 | 5,240 | 5,240 | 80,300 |
| 2018/10/02 | 5,530 | 5,580 | 5,380 | 5,390 | 57,300 |
| 2018/10/01 | 5,500 | 5,620 | 5,430 | 5,520 | 55,000 |
| 2018/09/28 | 5,360 | 5,470 | 5,340 | 5,440 | 84,600 |
| 2018/09/27 | 5,490 | 5,490 | 5,240 | 5,280 | 78,200 |
| 2018/09/26 | 5,420 | 5,490 | 5,400 | 5,450 | 80,900 |
| 2018/09/25 | 5,610 | 5,620 | 5,350 | 5,460 | 177,200 |
| 2018/09/21 | 5,530 | 5,720 | 5,510 | 5,670 | 126,200 |
| 2018/09/20 | 5,540 | 5,540 | 5,400 | 5,480 | 48,900 |
| 2018/09/19 | 5,480 | 5,590 | 5,370 | 5,480 | 85,200 |
| 2018/09/18 | 5,250 | 5,400 | 5,110 | 5,400 | 116,000 |
| 2018/09/14 | 5,120 | 5,440 | 5,120 | 5,300 | 160,200 |
| 2018/09/13 | 5,050 | 5,260 | 5,020 | 5,080 | 128,700 |
| 2018/09/12 | 5,350 | 5,410 | 5,100 | 5,140 | 117,100 |
| 2018/09/11 | 5,400 | 5,440 | 5,310 | 5,320 | 71,900 |
| 2018/09/10 | 5,400 | 5,520 | 5,380 | 5,390 | 54,400 |
| 2018/09/07 | 5,490 | 5,490 | 5,330 | 5,430 | 62,500 |
| 2018/09/06 | 5,600 | 5,630 | 5,520 | 5,540 | 50,700 |
| 2018/09/05 | 5,660 | 5,720 | 5,610 | 5,670 | 53,600 |
| 2018/09/04 | 5,630 | 5,760 | 5,630 | 5,700 | 61,900 |
| 2018/09/03 | 5,920 | 5,930 | 5,600 | 5,640 | 110,100 |
| 2018/08/31 | 5,800 | 6,000 | 5,770 | 5,940 | 70,600 |
| 2018/08/30 | 6,000 | 6,030 | 5,800 | 5,900 | 98,700 |
| 2018/08/29 | 5,790 | 5,980 | 5,790 | 5,940 | 85,300 |
| 2018/08/28 | 5,900 | 5,980 | 5,710 | 5,780 | 95,500 |
| 2018/08/27 | 5,560 | 5,860 | 5,510 | 5,800 | 141,700 |
| 2018/08/24 | 5,660 | 5,660 | 5,370 | 5,490 | 214,700 |
| 2018/08/23 | 5,830 | 5,830 | 5,660 | 5,720 | 53,900 |
| 2018/08/22 | 5,590 | 5,860 | 5,540 | 5,830 | 85,000 |
| 2018/08/21 | 5,640 | 5,660 | 5,580 | 5,620 | 35,900 |
| 2018/08/20 | 5,860 | 5,860 | 5,610 | 5,660 | 62,400 |
| 2018/08/17 | 5,750 | 5,910 | 5,700 | 5,800 | 72,900 |
| 2018/08/16 | 5,660 | 5,670 | 5,530 | 5,600 | 58,700 |
| 2018/08/15 | 5,870 | 5,870 | 5,630 | 5,730 | 54,700 |
| 2018/08/14 | 5,690 | 5,790 | 5,620 | 5,780 | 63,700 |
| 2018/08/13 | 5,720 | 5,750 | 5,490 | 5,570 | 73,400 |
| 2018/08/10 | 6,010 | 6,010 | 5,720 | 5,770 | 104,400 |
| 2018/08/09 | 5,900 | 6,130 | 5,870 | 6,060 | 107,300 |
| 2018/08/08 | 5,750 | 5,880 | 5,670 | 5,860 | 104,400 |
| 2018/08/07 | 5,690 | 5,750 | 5,520 | 5,730 | 152,100 |
| 2018/08/06 | 5,830 | 5,870 | 5,680 | 5,690 | 157,800 |
| 2018/08/03 | 6,200 | 6,230 | 5,810 | 5,830 | 277,300 |
| 2018/08/02 | 6,340 | 6,360 | 6,210 | 6,250 | 104,400 |
| 2018/08/01 | 6,160 | 6,300 | 6,110 | 6,240 | 160,000 |
| 2018/07/31 | 6,450 | 6,450 | 6,000 | 6,110 | 267,800 |
| 2018/07/30 | 6,740 | 6,780 | 6,480 | 6,480 | 295,400 |
| 2018/07/27 | 7,450 | 7,470 | 7,340 | 7,390 | 54,100 |
| 2018/07/26 | 7,270 | 7,350 | 7,200 | 7,320 | 44,800 |
| 2018/07/25 | 7,270 | 7,360 | 7,180 | 7,250 | 43,100 |
| 2018/07/24 | 7,090 | 7,220 | 7,050 | 7,190 | 40,700 |
| 2018/07/23 | 7,140 | 7,140 | 6,980 | 7,020 | 55,800 |
| 2018/07/20 | 7,320 | 7,340 | 7,040 | 7,160 | 70,700 |
| 2018/07/19 | 7,400 | 7,510 | 7,260 | 7,320 | 52,700 |
| 2018/07/18 | 7,270 | 7,450 | 7,240 | 7,320 | 76,200 |
| 2018/07/17 | 7,370 | 7,370 | 7,120 | 7,160 | 109,600 |
| 2018/07/13 | 7,590 | 7,630 | 7,350 | 7,390 | 111,100 |
| 2018/07/12 | 7,350 | 7,600 | 7,220 | 7,550 | 76,500 |
| 2018/07/11 | 7,500 | 7,550 | 7,230 | 7,480 | 72,400 |
| 2018/07/10 | 7,600 | 7,700 | 7,530 | 7,650 | 63,100 |
| 2018/07/09 | 7,470 | 7,540 | 7,270 | 7,510 | 46,800 |
| 2018/07/06 | 7,080 | 7,410 | 7,040 | 7,390 | 81,100 |
| 2018/07/05 | 7,360 | 7,380 | 7,000 | 7,060 | 82,300 |
| 2018/07/04 | 7,480 | 7,510 | 7,320 | 7,380 | 47,000 |
| 2018/07/03 | 7,700 | 7,770 | 7,460 | 7,550 | 35,400 |
| 2018/07/02 | 7,830 | 7,970 | 7,650 | 7,670 | 49,300 |
| 2018/06/29 | 7,900 | 7,910 | 7,720 | 7,890 | 61,200 |
| 2018/06/28 | 7,730 | 7,830 | 7,560 | 7,830 | 49,800 |
| 2018/06/27 | 7,720 | 7,930 | 7,700 | 7,730 | 48,300 |
| 2018/06/26 | 7,510 | 7,750 | 7,450 | 7,750 | 71,200 |
| 2018/06/25 | 7,940 | 7,990 | 7,630 | 7,650 | 72,000 |
| 2018/06/22 | 7,950 | 8,010 | 7,780 | 7,940 | 145,800 |
| 2018/06/21 | 8,180 | 8,290 | 8,090 | 8,100 | 79,400 |
| 2018/06/20 | 8,240 | 8,270 | 7,900 | 8,200 | 114,500 |
| 2018/06/19 | 8,570 | 8,720 | 8,340 | 8,390 | 68,800 |
| 2018/06/18 | 8,880 | 8,950 | 8,530 | 8,560 | 61,300 |
| 2018/06/15 | 9,060 | 9,270 | 8,920 | 8,930 | 90,700 |
| 2018/06/14 | 9,100 | 9,120 | 8,690 | 8,910 | 166,800 |
| 2018/06/13 | 8,570 | 8,720 | 8,500 | 8,690 | 53,300 |
| 2018/06/12 | 8,920 | 8,920 | 8,580 | 8,610 | 56,900 |
| 2018/06/11 | 9,070 | 9,110 | 8,880 | 8,890 | 43,500 |
| 2018/06/08 | 8,880 | 9,070 | 8,860 | 9,020 | 54,800 |
| 2018/06/07 | 9,100 | 9,140 | 8,810 | 8,900 | 51,600 |
| 2018/06/06 | 8,700 | 9,080 | 8,700 | 9,000 | 68,900 |
| 2018/06/05 | 8,900 | 8,930 | 8,610 | 8,780 | 69,000 |
| 2018/06/04 | 9,010 | 9,040 | 8,820 | 8,870 | 39,400 |
| 2018/06/01 | 9,030 | 9,030 | 8,820 | 8,910 | 57,200 |
| 2018/05/31 | 9,300 | 9,360 | 8,970 | 9,100 | 63,400 |
| 2018/05/30 | 9,000 | 9,130 | 8,910 | 8,940 | 43,800 |
| 2018/05/29 | 9,340 | 9,450 | 9,090 | 9,150 | 55,600 |
| 2018/05/28 | 9,460 | 9,510 | 9,280 | 9,310 | 37,700 |
| 2018/05/25 | 9,490 | 9,620 | 9,300 | 9,460 | 75,200 |
| 2018/05/24 | 9,850 | 9,850 | 9,330 | 9,450 | 76,900 |
| 2018/05/23 | 9,920 | 10,020 | 9,770 | 9,840 | 37,600 |
| 2018/05/22 | 10,210 | 10,310 | 9,860 | 9,920 | 75,900 |
| 2018/05/21 | 10,150 | 10,300 | 10,150 | 10,270 | 38,100 |
| 2018/05/18 | 10,270 | 10,340 | 10,060 | 10,300 | 46,300 |
| 2018/05/17 | 10,330 | 10,510 | 10,290 | 10,340 | 41,800 |
| 2018/05/16 | 10,220 | 10,480 | 10,190 | 10,360 | 78,100 |
| 2018/05/15 | 10,410 | 10,570 | 10,170 | 10,220 | 97,200 |
| 2018/05/14 | 10,010 | 10,360 | 9,960 | 10,340 | 72,200 |
| 2018/05/11 | 9,740 | 10,120 | 9,690 | 10,100 | 71,100 |
| 2018/05/10 | 9,550 | 9,780 | 9,550 | 9,750 | 44,500 |
| 2018/05/09 | 9,580 | 9,760 | 9,430 | 9,490 | 90,000 |
| 2018/05/08 | 9,440 | 9,790 | 9,440 | 9,640 | 65,700 |
| 2018/05/07 | 9,520 | 9,620 | 9,440 | 9,520 | 53,200 |
| 2018/05/02 | 9,470 | 9,680 | 9,440 | 9,610 | 76,800 |
| 2018/05/01 | 9,440 | 9,880 | 9,250 | 9,600 | 153,800 |
| 2018/04/27 | 9,350 | 9,490 | 9,000 | 9,480 | 158,700 |
| 2018/04/26 | 8,290 | 9,670 | 8,210 | 9,290 | 297,600 |
| 2018/04/25 | 8,150 | 8,260 | 8,040 | 8,170 | 41,000 |
| 2018/04/24 | 8,200 | 8,350 | 8,190 | 8,260 | 31,000 |
| 2018/04/23 | 8,160 | 8,200 | 8,120 | 8,170 | 12,200 |
| 2018/04/20 | 8,260 | 8,260 | 8,100 | 8,200 | 15,700 |
| 2018/04/19 | 8,260 | 8,390 | 8,200 | 8,280 | 19,700 |
| 2018/04/18 | 8,080 | 8,290 | 8,060 | 8,260 | 22,700 |
| 2018/04/17 | 8,240 | 8,280 | 8,000 | 8,050 | 29,600 |
| 2018/04/16 | 8,410 | 8,420 | 8,210 | 8,240 | 20,300 |
| 2018/04/13 | 8,100 | 8,400 | 8,100 | 8,370 | 48,900 |
| 2018/04/12 | 8,310 | 8,320 | 7,950 | 8,000 | 34,800 |
| 2018/04/11 | 8,190 | 8,320 | 8,010 | 8,300 | 41,100 |
| 2018/04/10 | 7,840 | 8,050 | 7,710 | 8,040 | 42,200 |
| 2018/04/09 | 7,990 | 7,990 | 7,680 | 7,850 | 35,300 |
| 2018/04/06 | 7,970 | 8,060 | 7,920 | 7,980 | 30,000 |
| 2018/04/05 | 8,060 | 8,060 | 7,830 | 7,910 | 46,100 |
| 2018/04/04 | 8,230 | 8,230 | 7,930 | 7,990 | 30,400 |
| 2018/04/03 | 8,000 | 8,130 | 7,930 | 8,080 | 32,800 |
| 2018/04/02 | 8,310 | 8,400 | 8,150 | 8,230 | 31,000 |
| 2018/03/30 | 8,190 | 8,320 | 8,170 | 8,220 | 44,200 |
| 2018/03/29 | 8,100 | 8,130 | 7,950 | 8,070 | 46,500 |
| 2018/03/28 | 7,990 | 8,030 | 7,820 | 7,900 | 46,800 |
| 2018/03/27 | 7,980 | 8,230 | 7,980 | 8,210 | 37,300 |
| 2018/03/26 | 7,550 | 7,850 | 7,490 | 7,830 | 55,800 |
| 2018/03/23 | 7,800 | 7,850 | 7,680 | 7,700 | 59,200 |
| 2018/03/22 | 7,970 | 8,210 | 7,970 | 8,120 | 25,800 |
| 2018/03/20 | 7,950 | 8,030 | 7,920 | 8,000 | 28,400 |
| 2018/03/19 | 8,290 | 8,320 | 8,120 | 8,150 | 24,000 |
| 2018/03/16 | 8,540 | 8,610 | 8,410 | 8,440 | 25,600 |
| 2018/03/15 | 8,440 | 8,570 | 8,270 | 8,520 | 49,000 |
| 2018/03/14 | 8,520 | 8,520 | 8,360 | 8,480 | 34,700 |
| 2018/03/13 | 8,440 | 8,640 | 8,360 | 8,630 | 37,900 |
| 2018/03/12 | 8,430 | 8,560 | 8,320 | 8,500 | 54,800 |
| 2018/03/09 | 8,250 | 8,280 | 8,060 | 8,210 | 62,400 |
| 2018/03/08 | 7,910 | 8,080 | 7,880 | 8,040 | 39,100 |
| 2018/03/07 | 8,080 | 8,090 | 7,830 | 7,890 | 62,100 |
| 2018/03/06 | 8,070 | 8,130 | 7,970 | 8,000 | 41,500 |
| 2018/03/05 | 8,340 | 8,370 | 7,910 | 7,930 | 66,400 |
| 2018/03/02 | 8,470 | 8,620 | 8,280 | 8,310 | 71,300 |
| 2018/03/01 | 8,850 | 8,970 | 8,710 | 8,770 | 64,400 |
| 2018/02/28 | 8,770 | 8,990 | 8,770 | 8,870 | 83,800 |
| 2018/02/27 | 8,300 | 8,940 | 8,280 | 8,890 | 121,200 |
| 2018/02/26 | 8,280 | 8,310 | 8,090 | 8,150 | 24,900 |
| 2018/02/23 | 8,080 | 8,140 | 7,980 | 8,130 | 31,600 |
| 2018/02/22 | 8,090 | 8,090 | 7,840 | 8,060 | 56,300 |
| 2018/02/21 | 8,270 | 8,300 | 8,120 | 8,190 | 40,300 |
| 2018/02/20 | 8,180 | 8,330 | 8,090 | 8,310 | 59,600 |
| 2018/02/19 | 8,080 | 8,200 | 7,980 | 8,200 | 46,500 |
| 2018/02/16 | 8,000 | 8,000 | 7,820 | 7,850 | 70,900 |
| 2018/02/15 | 7,990 | 8,020 | 7,840 | 7,940 | 78,700 |
| 2018/02/14 | 7,730 | 7,870 | 7,520 | 7,690 | 70,100 |
| 2018/02/13 | 7,930 | 7,940 | 7,740 | 7,750 | 69,000 |
| 2018/02/09 | 7,620 | 7,810 | 7,620 | 7,810 | 79,600 |
| 2018/02/08 | 8,020 | 8,120 | 7,850 | 8,060 | 68,600 |
| 2018/02/07 | 8,350 | 8,500 | 7,860 | 7,870 | 77,700 |
| 2018/02/06 | 7,830 | 8,030 | 7,500 | 7,900 | 93,400 |
| 2018/02/05 | 8,700 | 8,720 | 8,360 | 8,380 | 57,000 |
| 2018/02/02 | 9,380 | 9,380 | 8,840 | 8,920 | 84,300 |
| 2018/02/01 | 9,390 | 9,390 | 8,840 | 8,980 | 127,400 |
| 2018/01/31 | 8,800 | 8,950 | 8,660 | 8,690 | 88,300 |
| 2018/01/30 | 9,180 | 9,250 | 8,860 | 8,860 | 67,100 |
| 2018/01/29 | 9,280 | 9,420 | 9,140 | 9,180 | 51,000 |
| 2018/01/26 | 9,100 | 9,320 | 9,040 | 9,160 | 56,200 |
| 2018/01/25 | 8,990 | 9,200 | 8,860 | 9,110 | 53,700 |
| 2018/01/24 | 9,380 | 9,380 | 9,060 | 9,090 | 56,200 |
| 2018/01/23 | 9,410 | 9,450 | 9,260 | 9,390 | 49,200 |
| 2018/01/22 | 9,490 | 9,510 | 9,270 | 9,450 | 53,100 |
| 2018/01/19 | 9,290 | 9,520 | 9,260 | 9,470 | 89,600 |
| 2018/01/18 | 9,240 | 9,420 | 9,170 | 9,290 | 93,500 |
| 2018/01/17 | 8,970 | 9,200 | 8,930 | 9,130 | 48,300 |
| 2018/01/16 | 8,800 | 9,080 | 8,800 | 8,980 | 48,400 |
| 2018/01/15 | 9,000 | 9,040 | 8,740 | 8,840 | 41,500 |
| 2018/01/12 | 8,700 | 8,980 | 8,680 | 8,880 | 56,200 |
| 2018/01/11 | 8,440 | 8,760 | 8,410 | 8,750 | 63,700 |
| 2018/01/10 | 8,550 | 8,550 | 8,440 | 8,480 | 22,100 |
| 2018/01/09 | 8,710 | 8,770 | 8,470 | 8,550 | 68,400 |
| 2018/01/05 | 8,600 | 8,690 | 8,500 | 8,650 | 47,300 |
| 2018/01/04 | 8,270 | 8,560 | 8,240 | 8,540 | 65,100 |