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 |
|---|---|---|---|---|---|
| 2020/12/30 | 5,410 | 5,600 | 5,310 | 5,550 | 48,600 |
| 2020/12/29 | 5,300 | 5,470 | 5,270 | 5,470 | 30,700 |
| 2020/12/28 | 5,260 | 5,330 | 5,210 | 5,300 | 23,800 |
| 2020/12/25 | 5,260 | 5,330 | 5,230 | 5,310 | 11,700 |
| 2020/12/24 | 5,240 | 5,310 | 5,210 | 5,260 | 12,500 |
| 2020/12/23 | 5,250 | 5,250 | 5,080 | 5,170 | 10,900 |
| 2020/12/22 | 5,320 | 5,330 | 5,160 | 5,180 | 21,700 |
| 2020/12/21 | 5,260 | 5,360 | 5,230 | 5,340 | 18,200 |
| 2020/12/18 | 5,380 | 5,400 | 5,240 | 5,250 | 28,800 |
| 2020/12/17 | 5,410 | 5,430 | 5,320 | 5,400 | 8,600 |
| 2020/12/16 | 5,380 | 5,450 | 5,310 | 5,410 | 14,000 |
| 2020/12/15 | 5,270 | 5,340 | 5,220 | 5,330 | 14,000 |
| 2020/12/14 | 5,110 | 5,260 | 5,110 | 5,210 | 21,800 |
| 2020/12/11 | 5,180 | 5,220 | 5,120 | 5,160 | 18,500 |
| 2020/12/10 | 5,350 | 5,350 | 5,230 | 5,240 | 18,400 |
| 2020/12/09 | 5,270 | 5,390 | 5,260 | 5,290 | 18,600 |
| 2020/12/08 | 5,170 | 5,300 | 5,170 | 5,260 | 10,800 |
| 2020/12/07 | 5,380 | 5,380 | 5,220 | 5,240 | 20,300 |
| 2020/12/04 | 5,420 | 5,420 | 5,280 | 5,350 | 15,500 |
| 2020/12/03 | 5,360 | 5,420 | 5,260 | 5,320 | 24,400 |
| 2020/12/02 | 5,260 | 5,310 | 5,170 | 5,260 | 30,200 |
| 2020/12/01 | 5,120 | 5,230 | 5,110 | 5,170 | 31,800 |
| 2020/11/30 | 5,200 | 5,320 | 5,130 | 5,160 | 46,300 |
| 2020/11/27 | 5,150 | 5,200 | 5,070 | 5,190 | 28,900 |
| 2020/11/26 | 5,030 | 5,130 | 5,030 | 5,090 | 34,400 |
| 2020/11/25 | 5,130 | 5,210 | 5,080 | 5,080 | 46,200 |
| 2020/11/24 | 5,000 | 5,090 | 4,985 | 5,070 | 32,900 |
| 2020/11/20 | 4,870 | 4,930 | 4,870 | 4,890 | 12,000 |
| 2020/11/19 | 4,835 | 4,930 | 4,780 | 4,930 | 26,400 |
| 2020/11/18 | 4,865 | 4,910 | 4,800 | 4,840 | 13,700 |
| 2020/11/17 | 4,855 | 4,915 | 4,825 | 4,890 | 23,000 |
| 2020/11/16 | 4,750 | 4,880 | 4,715 | 4,855 | 47,300 |
| 2020/11/13 | 4,760 | 4,765 | 4,645 | 4,680 | 31,600 |
| 2020/11/12 | 4,885 | 4,920 | 4,780 | 4,790 | 29,900 |
| 2020/11/11 | 4,840 | 4,880 | 4,800 | 4,840 | 44,400 |
| 2020/11/10 | 4,770 | 4,870 | 4,730 | 4,770 | 39,900 |
| 2020/11/09 | 4,800 | 4,815 | 4,745 | 4,770 | 21,800 |
| 2020/11/06 | 4,840 | 4,840 | 4,750 | 4,785 | 25,700 |
| 2020/11/05 | 4,720 | 4,860 | 4,710 | 4,760 | 47,200 |
| 2020/11/04 | 4,620 | 4,775 | 4,615 | 4,705 | 47,300 |
| 2020/11/02 | 4,600 | 4,670 | 4,445 | 4,610 | 58,800 |
| 2020/10/30 | 4,445 | 4,650 | 4,440 | 4,575 | 75,700 |
| 2020/10/29 | 4,465 | 4,570 | 4,465 | 4,525 | 21,000 |
| 2020/10/28 | 4,590 | 4,590 | 4,495 | 4,535 | 18,200 |
| 2020/10/27 | 4,545 | 4,615 | 4,470 | 4,615 | 20,100 |
| 2020/10/26 | 4,550 | 4,600 | 4,510 | 4,600 | 17,900 |
| 2020/10/23 | 4,560 | 4,575 | 4,495 | 4,545 | 21,800 |
| 2020/10/22 | 4,515 | 4,545 | 4,475 | 4,540 | 21,200 |
| 2020/10/21 | 4,530 | 4,620 | 4,530 | 4,560 | 18,100 |
| 2020/10/20 | 4,635 | 4,650 | 4,545 | 4,555 | 16,000 |
| 2020/10/19 | 4,525 | 4,665 | 4,525 | 4,650 | 20,900 |
| 2020/10/16 | 4,635 | 4,640 | 4,550 | 4,555 | 16,700 |
| 2020/10/15 | 4,700 | 4,705 | 4,610 | 4,610 | 23,400 |
| 2020/10/14 | 4,750 | 4,775 | 4,720 | 4,725 | 9,800 |
| 2020/10/13 | 4,795 | 4,805 | 4,750 | 4,805 | 10,100 |
| 2020/10/12 | 4,800 | 4,800 | 4,720 | 4,755 | 11,900 |
| 2020/10/09 | 4,900 | 4,900 | 4,795 | 4,800 | 24,200 |
| 2020/10/08 | 4,850 | 4,950 | 4,840 | 4,905 | 26,400 |
| 2020/10/07 | 4,730 | 4,875 | 4,715 | 4,840 | 28,100 |
| 2020/10/06 | 4,800 | 4,820 | 4,760 | 4,760 | 14,200 |
| 2020/10/05 | 4,750 | 4,835 | 4,750 | 4,815 | 18,100 |
| 2020/10/02 | 4,815 | 4,850 | 4,700 | 4,705 | 31,700 |
| 2020/09/30 | 4,945 | 5,010 | 4,775 | 4,790 | 43,300 |
| 2020/09/29 | 4,975 | 5,080 | 4,930 | 4,965 | 58,900 |
| 2020/09/28 | 4,830 | 4,945 | 4,830 | 4,945 | 41,200 |
| 2020/09/25 | 4,845 | 4,890 | 4,820 | 4,830 | 24,600 |
| 2020/09/24 | 4,850 | 4,910 | 4,795 | 4,800 | 30,900 |
| 2020/09/23 | 4,910 | 4,965 | 4,910 | 4,930 | 24,400 |
| 2020/09/18 | 5,000 | 5,080 | 4,980 | 5,020 | 32,700 |
| 2020/09/17 | 4,990 | 5,020 | 4,960 | 4,985 | 12,000 |
| 2020/09/16 | 4,940 | 5,030 | 4,930 | 4,985 | 16,000 |
| 2020/09/15 | 4,990 | 5,020 | 4,915 | 4,930 | 15,200 |
| 2020/09/14 | 4,900 | 5,020 | 4,900 | 5,010 | 25,200 |
| 2020/09/11 | 4,895 | 4,930 | 4,850 | 4,910 | 34,200 |
| 2020/09/10 | 4,840 | 4,880 | 4,835 | 4,845 | 24,600 |
| 2020/09/09 | 4,730 | 4,790 | 4,695 | 4,780 | 24,100 |
| 2020/09/08 | 4,710 | 4,830 | 4,710 | 4,800 | 26,600 |
| 2020/09/07 | 4,620 | 4,690 | 4,620 | 4,690 | 14,100 |
| 2020/09/04 | 4,635 | 4,680 | 4,615 | 4,640 | 17,000 |
| 2020/09/03 | 4,765 | 4,795 | 4,715 | 4,715 | 13,300 |
| 2020/09/02 | 4,720 | 4,730 | 4,690 | 4,730 | 12,800 |
| 2020/09/01 | 4,695 | 4,730 | 4,670 | 4,710 | 15,900 |
| 2020/08/31 | 4,710 | 4,765 | 4,710 | 4,740 | 15,700 |
| 2020/08/28 | 4,750 | 4,810 | 4,630 | 4,675 | 38,000 |
| 2020/08/27 | 4,785 | 4,805 | 4,740 | 4,750 | 20,700 |
| 2020/08/26 | 4,855 | 4,900 | 4,780 | 4,785 | 33,300 |
| 2020/08/25 | 4,860 | 4,950 | 4,845 | 4,920 | 23,200 |
| 2020/08/24 | 4,870 | 4,870 | 4,750 | 4,790 | 46,400 |
| 2020/08/21 | 4,890 | 4,950 | 4,870 | 4,870 | 33,000 |
| 2020/08/20 | 4,950 | 4,980 | 4,880 | 4,895 | 59,800 |
| 2020/08/19 | 4,995 | 5,020 | 4,930 | 5,000 | 45,200 |
| 2020/08/18 | 5,100 | 5,150 | 5,080 | 5,080 | 37,400 |
| 2020/08/17 | 5,210 | 5,230 | 5,150 | 5,150 | 18,800 |
| 2020/08/14 | 5,250 | 5,260 | 5,200 | 5,210 | 29,900 |
| 2020/08/13 | 5,220 | 5,270 | 5,210 | 5,220 | 35,300 |
| 2020/08/12 | 5,140 | 5,200 | 5,090 | 5,190 | 33,400 |
| 2020/08/11 | 5,090 | 5,160 | 5,060 | 5,150 | 41,400 |
| 2020/08/07 | 4,900 | 5,020 | 4,815 | 4,990 | 55,800 |
| 2020/08/06 | 4,900 | 4,930 | 4,815 | 4,915 | 27,100 |
| 2020/08/05 | 4,845 | 4,845 | 4,730 | 4,790 | 26,100 |
| 2020/08/04 | 4,910 | 4,940 | 4,790 | 4,855 | 21,500 |
| 2020/08/03 | 4,740 | 4,850 | 4,720 | 4,840 | 44,500 |
| 2020/07/31 | 4,805 | 4,855 | 4,625 | 4,685 | 71,500 |
| 2020/07/30 | 4,630 | 4,845 | 4,585 | 4,815 | 147,100 |
| 2020/07/29 | 4,965 | 4,965 | 4,805 | 4,840 | 51,200 |
| 2020/07/28 | 5,000 | 5,040 | 4,930 | 4,930 | 26,200 |
| 2020/07/27 | 4,970 | 5,000 | 4,920 | 5,000 | 42,800 |
| 2020/07/22 | 4,995 | 5,130 | 4,965 | 5,040 | 48,400 |
| 2020/07/21 | 4,855 | 5,000 | 4,855 | 4,965 | 49,200 |
| 2020/07/20 | 4,800 | 4,890 | 4,775 | 4,855 | 42,600 |
| 2020/07/17 | 4,770 | 4,770 | 4,700 | 4,755 | 25,900 |
| 2020/07/16 | 4,810 | 4,855 | 4,710 | 4,755 | 39,300 |
| 2020/07/15 | 4,860 | 4,900 | 4,800 | 4,880 | 18,800 |
| 2020/07/14 | 4,860 | 4,860 | 4,780 | 4,815 | 19,200 |
| 2020/07/13 | 4,730 | 4,855 | 4,725 | 4,845 | 46,300 |
| 2020/07/10 | 4,780 | 4,780 | 4,620 | 4,620 | 43,300 |
| 2020/07/09 | 4,800 | 4,860 | 4,785 | 4,785 | 26,200 |
| 2020/07/08 | 4,870 | 4,935 | 4,795 | 4,795 | 34,900 |
| 2020/07/07 | 5,030 | 5,030 | 4,845 | 4,905 | 26,000 |
| 2020/07/06 | 4,940 | 5,030 | 4,940 | 4,965 | 40,800 |
| 2020/07/03 | 4,795 | 4,935 | 4,775 | 4,930 | 56,300 |
| 2020/07/02 | 4,745 | 4,815 | 4,645 | 4,730 | 49,400 |
| 2020/07/01 | 4,850 | 4,890 | 4,695 | 4,705 | 41,600 |
| 2020/06/30 | 4,890 | 4,920 | 4,770 | 4,830 | 58,500 |
| 2020/06/29 | 4,740 | 4,880 | 4,730 | 4,820 | 43,500 |
| 2020/06/26 | 4,665 | 4,800 | 4,665 | 4,785 | 44,800 |
| 2020/06/25 | 4,640 | 4,700 | 4,635 | 4,645 | 38,100 |
| 2020/06/24 | 4,800 | 4,800 | 4,705 | 4,720 | 29,000 |
| 2020/06/23 | 4,815 | 4,875 | 4,760 | 4,800 | 37,600 |
| 2020/06/22 | 4,870 | 4,870 | 4,760 | 4,805 | 46,700 |
| 2020/06/19 | 4,690 | 4,900 | 4,645 | 4,730 | 413,300 |
| 2020/06/18 | 4,730 | 4,735 | 4,590 | 4,640 | 99,400 |
| 2020/06/17 | 4,910 | 4,980 | 4,720 | 4,730 | 167,100 |
| 2020/06/16 | 4,445 | 4,640 | 4,445 | 4,560 | 75,000 |
| 2020/06/15 | 4,440 | 4,515 | 4,360 | 4,375 | 37,400 |
| 2020/06/12 | 4,390 | 4,490 | 4,350 | 4,465 | 59,600 |
| 2020/06/11 | 4,660 | 4,660 | 4,515 | 4,515 | 40,500 |
| 2020/06/10 | 4,660 | 4,735 | 4,625 | 4,695 | 68,200 |
| 2020/06/09 | 4,795 | 4,820 | 4,665 | 4,710 | 38,000 |
| 2020/06/08 | 4,950 | 4,950 | 4,710 | 4,810 | 73,500 |
| 2020/06/05 | 5,040 | 5,040 | 4,860 | 4,895 | 72,400 |
| 2020/06/04 | 5,090 | 5,090 | 4,955 | 5,030 | 42,900 |
| 2020/06/03 | 5,130 | 5,150 | 4,965 | 5,010 | 26,700 |
| 2020/06/02 | 4,920 | 5,050 | 4,920 | 5,030 | 36,700 |
| 2020/06/01 | 4,940 | 4,985 | 4,880 | 4,940 | 30,700 |
| 2020/05/29 | 4,905 | 4,960 | 4,815 | 4,900 | 51,400 |
| 2020/05/28 | 4,885 | 4,950 | 4,845 | 4,920 | 39,300 |
| 2020/05/27 | 4,915 | 4,950 | 4,855 | 4,885 | 34,700 |
| 2020/05/26 | 4,925 | 4,965 | 4,850 | 4,930 | 27,500 |
| 2020/05/25 | 4,950 | 4,950 | 4,830 | 4,855 | 25,200 |
| 2020/05/22 | 4,820 | 4,900 | 4,740 | 4,890 | 28,300 |
| 2020/05/21 | 4,940 | 4,955 | 4,835 | 4,865 | 15,800 |
| 2020/05/20 | 4,885 | 4,920 | 4,835 | 4,920 | 20,300 |
| 2020/05/19 | 4,900 | 4,945 | 4,850 | 4,915 | 34,800 |
| 2020/05/18 | 4,715 | 4,845 | 4,600 | 4,790 | 29,600 |
| 2020/05/15 | 4,880 | 4,885 | 4,685 | 4,695 | 55,300 |
| 2020/05/14 | 4,925 | 4,935 | 4,805 | 4,810 | 34,900 |
| 2020/05/13 | 4,805 | 4,980 | 4,770 | 4,960 | 48,400 |
| 2020/05/12 | 4,835 | 5,070 | 4,725 | 4,940 | 54,400 |
| 2020/05/11 | 4,725 | 4,825 | 4,660 | 4,805 | 23,200 |
| 2020/05/08 | 4,560 | 4,715 | 4,560 | 4,615 | 50,100 |
| 2020/05/07 | 4,485 | 4,625 | 4,485 | 4,550 | 32,400 |
| 2020/05/01 | 4,690 | 4,715 | 4,580 | 4,590 | 34,000 |
| 2020/04/30 | 4,715 | 4,815 | 4,675 | 4,790 | 39,900 |
| 2020/04/28 | 4,475 | 4,600 | 4,455 | 4,575 | 26,500 |
| 2020/04/27 | 4,450 | 4,500 | 4,405 | 4,500 | 26,900 |
| 2020/04/24 | 4,365 | 4,415 | 4,330 | 4,395 | 22,300 |
| 2020/04/23 | 4,390 | 4,400 | 4,300 | 4,400 | 23,900 |
| 2020/04/22 | 4,260 | 4,325 | 4,185 | 4,325 | 32,800 |
| 2020/04/21 | 4,480 | 4,485 | 4,330 | 4,330 | 17,700 |
| 2020/04/20 | 4,450 | 4,530 | 4,380 | 4,505 | 28,600 |
| 2020/04/17 | 4,390 | 4,445 | 4,320 | 4,420 | 21,800 |
| 2020/04/16 | 4,190 | 4,340 | 4,160 | 4,320 | 26,400 |
| 2020/04/15 | 4,365 | 4,380 | 4,250 | 4,300 | 45,400 |
| 2020/04/14 | 4,200 | 4,415 | 4,130 | 4,400 | 49,500 |
| 2020/04/13 | 4,250 | 4,285 | 4,165 | 4,175 | 30,900 |
| 2020/04/10 | 4,250 | 4,405 | 4,210 | 4,345 | 25,900 |
| 2020/04/09 | 4,375 | 4,395 | 4,290 | 4,315 | 31,000 |
| 2020/04/08 | 4,195 | 4,330 | 4,160 | 4,305 | 54,600 |
| 2020/04/07 | 4,200 | 4,230 | 4,035 | 4,185 | 20,800 |
| 2020/04/06 | 3,790 | 4,050 | 3,790 | 4,020 | 25,300 |
| 2020/04/03 | 3,920 | 3,995 | 3,815 | 3,845 | 23,800 |
| 2020/04/02 | 3,960 | 4,010 | 3,895 | 3,960 | 35,100 |
| 2020/04/01 | 4,245 | 4,320 | 4,045 | 4,085 | 57,800 |
| 2020/03/31 | 4,530 | 4,640 | 4,320 | 4,355 | 91,100 |
| 2020/03/30 | 4,365 | 4,510 | 4,315 | 4,505 | 69,400 |
| 2020/03/27 | 4,270 | 4,485 | 4,215 | 4,485 | 63,700 |
| 2020/03/26 | 4,070 | 4,180 | 3,980 | 4,145 | 49,300 |
| 2020/03/25 | 3,985 | 4,110 | 3,930 | 4,110 | 55,500 |
| 2020/03/24 | 3,805 | 3,895 | 3,685 | 3,775 | 40,700 |
| 2020/03/23 | 3,785 | 3,790 | 3,520 | 3,735 | 84,200 |
| 2020/03/19 | 3,955 | 4,010 | 3,720 | 3,905 | 58,500 |
| 2020/03/18 | 3,900 | 4,030 | 3,865 | 3,880 | 64,600 |
| 2020/03/17 | 3,540 | 3,915 | 3,540 | 3,865 | 90,800 |
| 2020/03/16 | 3,855 | 4,095 | 3,730 | 3,740 | 146,600 |
| 2020/03/13 | 3,520 | 3,815 | 3,385 | 3,705 | 115,800 |
| 2020/03/12 | 3,755 | 3,860 | 3,620 | 3,670 | 64,600 |
| 2020/03/11 | 3,990 | 4,120 | 3,895 | 3,895 | 50,200 |
| 2020/03/10 | 3,815 | 4,020 | 3,645 | 3,995 | 51,700 |
| 2020/03/09 | 4,100 | 4,100 | 3,855 | 3,885 | 41,500 |
| 2020/03/06 | 4,325 | 4,370 | 4,185 | 4,245 | 58,200 |
| 2020/03/05 | 4,470 | 4,500 | 4,420 | 4,445 | 45,100 |
| 2020/03/04 | 4,395 | 4,515 | 4,395 | 4,430 | 27,700 |
| 2020/03/03 | 4,780 | 4,780 | 4,470 | 4,490 | 43,300 |
| 2020/03/02 | 4,360 | 4,695 | 4,325 | 4,625 | 73,500 |
| 2020/02/28 | 4,315 | 4,405 | 4,315 | 4,395 | 71,300 |
| 2020/02/27 | 4,695 | 4,695 | 4,510 | 4,510 | 48,400 |
| 2020/02/26 | 4,570 | 4,685 | 4,555 | 4,680 | 38,300 |
| 2020/02/25 | 4,750 | 4,835 | 4,670 | 4,685 | 98,600 |
| 2020/02/21 | 5,130 | 5,150 | 5,050 | 5,100 | 26,900 |
| 2020/02/20 | 5,250 | 5,270 | 5,100 | 5,140 | 26,100 |
| 2020/02/19 | 4,935 | 5,200 | 4,930 | 5,130 | 31,100 |
| 2020/02/18 | 5,080 | 5,110 | 4,905 | 4,965 | 41,900 |
| 2020/02/17 | 5,300 | 5,300 | 5,120 | 5,160 | 32,900 |
| 2020/02/14 | 5,440 | 5,450 | 5,330 | 5,370 | 20,100 |
| 2020/02/13 | 5,470 | 5,530 | 5,440 | 5,490 | 22,500 |
| 2020/02/12 | 5,370 | 5,450 | 5,340 | 5,450 | 24,400 |
| 2020/02/10 | 5,410 | 5,430 | 5,360 | 5,380 | 15,300 |
| 2020/02/07 | 5,530 | 5,560 | 5,450 | 5,500 | 24,500 |
| 2020/02/06 | 5,470 | 5,580 | 5,470 | 5,560 | 46,500 |
| 2020/02/05 | 5,490 | 5,490 | 5,390 | 5,410 | 28,900 |
| 2020/02/04 | 5,250 | 5,380 | 5,250 | 5,330 | 38,800 |
| 2020/02/03 | 5,270 | 5,370 | 5,250 | 5,320 | 54,600 |
| 2020/01/31 | 5,370 | 5,490 | 5,190 | 5,470 | 106,400 |
| 2020/01/30 | 5,250 | 5,270 | 4,940 | 4,995 | 45,000 |
| 2020/01/29 | 5,230 | 5,320 | 5,150 | 5,320 | 25,900 |
| 2020/01/28 | 5,100 | 5,240 | 5,100 | 5,220 | 45,800 |
| 2020/01/27 | 5,430 | 5,430 | 5,220 | 5,240 | 46,900 |
| 2020/01/24 | 5,610 | 5,620 | 5,510 | 5,530 | 12,300 |
| 2020/01/23 | 5,550 | 5,590 | 5,480 | 5,590 | 27,200 |
| 2020/01/22 | 5,480 | 5,580 | 5,450 | 5,550 | 19,300 |
| 2020/01/21 | 5,680 | 5,680 | 5,490 | 5,550 | 40,400 |
| 2020/01/20 | 5,500 | 5,690 | 5,500 | 5,630 | 52,500 |
| 2020/01/17 | 5,500 | 5,510 | 5,450 | 5,460 | 26,400 |
| 2020/01/16 | 5,380 | 5,460 | 5,350 | 5,440 | 20,400 |
| 2020/01/15 | 5,550 | 5,550 | 5,380 | 5,420 | 35,000 |
| 2020/01/14 | 5,530 | 5,590 | 5,450 | 5,530 | 47,200 |
| 2020/01/10 | 5,500 | 5,530 | 5,420 | 5,500 | 58,100 |
| 2020/01/09 | 5,260 | 5,460 | 5,260 | 5,400 | 51,300 |
| 2020/01/08 | 5,320 | 5,320 | 5,110 | 5,160 | 31,500 |
| 2020/01/07 | 5,320 | 5,380 | 5,320 | 5,350 | 21,800 |
| 2020/01/06 | 5,290 | 5,320 | 5,220 | 5,320 | 25,600 |