6516 山洋電気(株) の時系列データ [2023年度]

日付始値高値安値終値出来高調整後終値
2023-03-306,0206,0405,9706,02021,1006,020
2023-03-295,9506,0505,9506,05033,7006,050
2023-03-285,9305,9505,9005,94017,2005,940
2023-03-275,9705,9705,9105,93027,4005,930
2023-03-245,9406,0205,9405,94024,9005,940
2023-03-235,7505,9605,7505,95027,0005,950
2023-03-225,9005,9205,8405,85031,2005,850
2023-03-205,7405,9205,7405,80061,6005,800
2023-03-175,7905,8205,7505,75031,2005,750
2023-03-165,5805,7005,5805,70037,4005,700
2023-03-155,7105,8205,6805,77045,1005,770
2023-03-145,7705,7705,5705,61056,0005,610
2023-03-135,8605,9005,7905,87042,4005,870
2023-03-105,9106,0005,8805,96045,9005,960
2023-03-096,0906,1006,0006,01034,4006,010
2023-03-085,9106,0505,9006,04046,4006,040
2023-03-075,9405,9805,8905,94050,4005,940
2023-03-065,8305,8605,7605,84036,4005,840
2023-03-035,7305,7805,7005,77032,3005,770
2023-03-025,7305,7405,7005,72029,3005,720
2023-03-015,6805,7805,6605,71036,1005,710
2023-02-285,7205,7205,6505,66034,7005,660
2023-02-275,6605,7105,6305,70028,1005,700
2023-02-245,6205,6605,6005,63017,4005,630
2023-02-225,6305,6605,5905,60031,5005,600
2023-02-215,6605,7305,6505,69017,4005,690
2023-02-205,6105,6605,5905,64019,5005,640
2023-02-175,6905,6905,6005,60026,6005,600
2023-02-165,7005,7505,6905,72030,7005,720
2023-02-155,7905,7905,6805,68036,8005,680
2023-02-145,7705,7905,7305,76018,7005,760
2023-02-135,7705,7705,7105,74018,5005,740
2023-02-105,7305,7905,7105,74038,2005,740
2023-02-095,6405,7605,6305,73023,3005,730
2023-02-085,7005,7405,6405,70039,3005,700
2023-02-075,5605,6805,5505,65040,0005,650
2023-02-065,7705,7805,5105,56077,0005,560
2023-02-035,7105,7105,6305,69056,2005,690
2023-02-025,7205,8705,6605,660116,0005,660
2023-02-015,9205,9305,6205,660223,7005,660
2023-01-316,1506,3006,0806,26064,6006,260
2023-01-305,9906,2005,9606,19092,3006,190
2023-01-276,0506,0705,9705,97036,0005,970
2023-01-266,1006,1306,0606,08019,1006,080
2023-01-256,1906,1906,1206,13023,2006,130
2023-01-246,0806,2406,0606,20042,8006,200
2023-01-235,9406,0405,9106,01020,7006,010
2023-01-205,8105,9305,8005,92019,9005,920
2023-01-195,8405,8805,8105,81014,2005,810
2023-01-185,7805,9305,7605,89013,5005,890
2023-01-175,7105,8005,7105,76020,2005,760
2023-01-165,7605,8005,7505,75032,0005,750
2023-01-135,7205,7905,7205,76019,0005,760
2023-01-125,7805,8205,7405,76013,7005,760
2023-01-115,7705,7705,7105,75014,3005,750
2023-01-105,7205,7605,6705,67025,7005,670
2023-01-065,6405,6805,5805,67041,9005,670
2023-01-055,6505,7605,6305,71034,5005,710
2023-01-045,7705,7705,6605,68026,0005,680

分割・併合履歴 : [2017-09-27]1株→0.2株 [1989-09-26]1株→1.1株 [1988-09-27]1株→1.1株 [1986-09-26]1株→1.1株 [1985-09-26]1株→1.1株 [1984-09-26]1株→1.2株 [1983-09-27]1株→1.1株