6516 山洋電気(株) の時系列データ [2022年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2022-05-20 | 5,330 | 5,510 | 5,310 | 5,490 | 59,900 | 5,490 |
| 2022-05-19 | 5,210 | 5,340 | 5,200 | 5,320 | 38,400 | 5,320 |
| 2022-05-18 | 5,420 | 5,450 | 5,280 | 5,370 | 32,800 | 5,370 |
| 2022-05-17 | 5,300 | 5,350 | 5,270 | 5,320 | 23,600 | 5,320 |
| 2022-05-16 | 5,330 | 5,380 | 5,260 | 5,270 | 36,000 | 5,270 |
| 2022-05-13 | 5,300 | 5,340 | 5,250 | 5,280 | 53,800 | 5,280 |
| 2022-05-12 | 5,260 | 5,390 | 5,200 | 5,270 | 54,400 | 5,270 |
| 2022-05-11 | 5,450 | 5,500 | 5,310 | 5,330 | 68,900 | 5,330 |
| 2022-05-10 | 5,460 | 5,560 | 5,410 | 5,450 | 72,600 | 5,450 |
| 2022-05-09 | 5,700 | 5,780 | 5,500 | 5,520 | 65,200 | 5,520 |
| 2022-05-06 | 5,480 | 5,810 | 5,470 | 5,700 | 110,400 | 5,700 |
| 2022-05-02 | 5,510 | 5,710 | 5,450 | 5,530 | 166,000 | 5,530 |
| 2022-04-28 | 5,270 | 5,670 | 5,250 | 5,610 | 407,500 | 5,610 |
| 2022-04-27 | 4,505 | 5,230 | 4,470 | 5,230 | 721,200 | 5,230 |
| 2022-04-26 | 4,515 | 4,535 | 4,470 | 4,530 | 37,200 | 4,530 |
| 2022-04-25 | 4,485 | 4,485 | 4,445 | 4,445 | 41,100 | 4,445 |
| 2022-04-22 | 4,550 | 4,600 | 4,495 | 4,555 | 44,300 | 4,555 |
| 2022-04-21 | 4,555 | 4,685 | 4,545 | 4,655 | 88,100 | 4,655 |
| 2022-04-20 | 4,575 | 4,600 | 4,500 | 4,520 | 47,300 | 4,520 |
| 2022-04-19 | 4,505 | 4,540 | 4,490 | 4,525 | 38,500 | 4,525 |
| 2022-04-18 | 4,435 | 4,470 | 4,355 | 4,450 | 73,500 | 4,450 |
| 2022-04-15 | 4,520 | 4,525 | 4,470 | 4,480 | 30,800 | 4,480 |
| 2022-04-14 | 4,595 | 4,625 | 4,560 | 4,575 | 33,200 | 4,575 |
| 2022-04-13 | 4,490 | 4,605 | 4,485 | 4,605 | 44,800 | 4,605 |
| 2022-04-12 | 4,480 | 4,510 | 4,430 | 4,430 | 50,500 | 4,430 |
| 2022-04-11 | 4,590 | 4,605 | 4,505 | 4,550 | 38,300 | 4,550 |
| 2022-04-08 | 4,635 | 4,690 | 4,575 | 4,575 | 61,900 | 4,575 |
| 2022-04-07 | 4,685 | 4,690 | 4,630 | 4,655 | 39,100 | 4,655 |
| 2022-04-06 | 4,920 | 4,920 | 4,780 | 4,800 | 54,500 | 4,800 |
| 2022-04-05 | 5,000 | 5,040 | 4,940 | 4,965 | 47,000 | 4,965 |
| 2022-04-04 | 4,875 | 4,945 | 4,860 | 4,945 | 45,400 | 4,945 |
| 2022-04-01 | 4,880 | 4,880 | 4,785 | 4,860 | 43,400 | 4,860 |
| 2022-03-31 | 4,875 | 4,985 | 4,875 | 4,925 | 42,000 | 4,925 |
| 2022-03-30 | 4,910 | 4,965 | 4,890 | 4,945 | 40,800 | 4,945 |
| 2022-03-29 | 4,905 | 4,935 | 4,875 | 4,900 | 35,100 | 4,900 |
| 2022-03-28 | 4,970 | 4,975 | 4,880 | 4,890 | 42,100 | 4,890 |
| 2022-03-25 | 5,000 | 5,060 | 4,920 | 4,965 | 55,800 | 4,965 |
| 2022-03-24 | 4,840 | 4,935 | 4,800 | 4,935 | 45,000 | 4,935 |
| 2022-03-23 | 4,800 | 4,910 | 4,780 | 4,880 | 62,000 | 4,880 |
| 2022-03-22 | 4,760 | 4,820 | 4,735 | 4,740 | 37,500 | 4,740 |
| 2022-03-18 | 4,710 | 4,755 | 4,680 | 4,755 | 60,500 | 4,755 |
| 2022-03-17 | 4,620 | 4,725 | 4,610 | 4,715 | 59,000 | 4,715 |
| 2022-03-16 | 4,540 | 4,605 | 4,495 | 4,570 | 74,300 | 4,570 |
| 2022-03-15 | 4,440 | 4,525 | 4,440 | 4,510 | 53,100 | 4,510 |
| 2022-03-14 | 4,550 | 4,575 | 4,505 | 4,505 | 34,000 | 4,505 |
| 2022-03-11 | 4,520 | 4,565 | 4,460 | 4,500 | 45,600 | 4,500 |
| 2022-03-10 | 4,560 | 4,645 | 4,560 | 4,635 | 40,700 | 4,635 |
| 2022-03-09 | 4,445 | 4,545 | 4,390 | 4,420 | 50,200 | 4,420 |
| 2022-03-08 | 4,420 | 4,545 | 4,395 | 4,420 | 67,700 | 4,420 |
| 2022-03-07 | 4,600 | 4,600 | 4,460 | 4,525 | 64,700 | 4,525 |
| 2022-03-04 | 4,845 | 4,845 | 4,680 | 4,690 | 61,600 | 4,690 |
| 2022-03-03 | 4,850 | 4,895 | 4,815 | 4,815 | 32,600 | 4,815 |
| 2022-03-02 | 4,910 | 4,940 | 4,855 | 4,855 | 40,900 | 4,855 |
| 2022-03-01 | 5,000 | 5,070 | 4,990 | 5,010 | 41,400 | 5,010 |
| 2022-02-28 | 5,050 | 5,080 | 4,980 | 5,060 | 40,500 | 5,060 |
| 2022-02-25 | 4,900 | 5,010 | 4,860 | 5,010 | 45,700 | 5,010 |
| 2022-02-24 | 4,850 | 4,925 | 4,815 | 4,860 | 37,100 | 4,860 |
| 2022-02-22 | 4,880 | 4,930 | 4,835 | 4,915 | 51,200 | 4,915 |
| 2022-02-21 | 4,845 | 4,915 | 4,820 | 4,910 | 55,200 | 4,910 |
| 2022-02-18 | 4,920 | 5,000 | 4,865 | 4,965 | 42,600 | 4,965 |
| 2022-02-17 | 5,000 | 5,070 | 4,920 | 5,010 | 24,000 | 5,010 |
| 2022-02-16 | 4,935 | 5,080 | 4,935 | 5,050 | 64,500 | 5,050 |
| 2022-02-15 | 4,870 | 4,900 | 4,770 | 4,840 | 105,100 | 4,840 |
| 2022-02-14 | 4,925 | 4,925 | 4,865 | 4,900 | 57,800 | 4,900 |
| 2022-02-10 | 5,090 | 5,140 | 5,000 | 5,060 | 57,200 | 5,060 |
| 2022-02-09 | 4,990 | 5,040 | 4,945 | 5,040 | 49,700 | 5,040 |
| 2022-02-08 | 4,970 | 4,995 | 4,920 | 4,950 | 42,500 | 4,950 |
| 2022-02-07 | 4,995 | 5,030 | 4,955 | 4,970 | 42,400 | 4,970 |
| 2022-02-04 | 5,010 | 5,100 | 4,975 | 5,080 | 51,400 | 5,080 |
| 2022-02-03 | 5,180 | 5,240 | 5,100 | 5,110 | 65,700 | 5,110 |
| 2022-02-02 | 5,200 | 5,330 | 5,130 | 5,280 | 74,700 | 5,280 |
| 2022-02-01 | 5,510 | 5,700 | 5,280 | 5,280 | 120,900 | 5,280 |
| 2022-01-31 | 5,150 | 5,330 | 5,110 | 5,310 | 41,100 | 5,310 |
| 2022-01-28 | 5,120 | 5,190 | 5,040 | 5,170 | 42,800 | 5,170 |
| 2022-01-27 | 5,190 | 5,240 | 4,990 | 5,020 | 64,900 | 5,020 |
| 2022-01-26 | 5,230 | 5,280 | 5,180 | 5,190 | 32,700 | 5,190 |
| 2022-01-25 | 5,290 | 5,300 | 5,120 | 5,170 | 40,100 | 5,170 |
| 2022-01-24 | 5,240 | 5,350 | 5,230 | 5,330 | 29,200 | 5,330 |
| 2022-01-21 | 5,250 | 5,340 | 5,190 | 5,300 | 39,600 | 5,300 |
| 2022-01-20 | 5,340 | 5,400 | 5,270 | 5,350 | 34,900 | 5,350 |
| 2022-01-19 | 5,410 | 5,480 | 5,320 | 5,360 | 54,900 | 5,360 |
| 2022-01-18 | 5,650 | 5,650 | 5,530 | 5,550 | 28,000 | 5,550 |
| 2022-01-17 | 5,650 | 5,720 | 5,600 | 5,630 | 27,900 | 5,630 |
| 2022-01-14 | 5,730 | 5,730 | 5,600 | 5,660 | 32,100 | 5,660 |
| 2022-01-13 | 5,810 | 5,810 | 5,680 | 5,710 | 35,000 | 5,710 |
| 2022-01-12 | 5,770 | 5,830 | 5,710 | 5,820 | 43,000 | 5,820 |
| 2022-01-11 | 5,770 | 5,780 | 5,640 | 5,680 | 34,000 | 5,680 |
| 2022-01-07 | 6,000 | 6,040 | 5,750 | 5,770 | 47,700 | 5,770 |
| 2022-01-06 | 6,030 | 6,080 | 5,970 | 5,970 | 39,300 | 5,970 |
| 2022-01-05 | 6,130 | 6,150 | 6,050 | 6,130 | 38,500 | 6,130 |
| 2022-01-04 | 6,130 | 6,170 | 5,970 | 6,080 | 41,500 | 6,080 |
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
