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 |
|---|---|---|---|---|---|---|
| 2023-03-30 | 6,020 | 6,040 | 5,970 | 6,020 | 21,100 | 6,020 |
| 2023-03-29 | 5,950 | 6,050 | 5,950 | 6,050 | 33,700 | 6,050 |
| 2023-03-28 | 5,930 | 5,950 | 5,900 | 5,940 | 17,200 | 5,940 |
| 2023-03-27 | 5,970 | 5,970 | 5,910 | 5,930 | 27,400 | 5,930 |
| 2023-03-24 | 5,940 | 6,020 | 5,940 | 5,940 | 24,900 | 5,940 |
| 2023-03-23 | 5,750 | 5,960 | 5,750 | 5,950 | 27,000 | 5,950 |
| 2023-03-22 | 5,900 | 5,920 | 5,840 | 5,850 | 31,200 | 5,850 |
| 2023-03-20 | 5,740 | 5,920 | 5,740 | 5,800 | 61,600 | 5,800 |
| 2023-03-17 | 5,790 | 5,820 | 5,750 | 5,750 | 31,200 | 5,750 |
| 2023-03-16 | 5,580 | 5,700 | 5,580 | 5,700 | 37,400 | 5,700 |
| 2023-03-15 | 5,710 | 5,820 | 5,680 | 5,770 | 45,100 | 5,770 |
| 2023-03-14 | 5,770 | 5,770 | 5,570 | 5,610 | 56,000 | 5,610 |
| 2023-03-13 | 5,860 | 5,900 | 5,790 | 5,870 | 42,400 | 5,870 |
| 2023-03-10 | 5,910 | 6,000 | 5,880 | 5,960 | 45,900 | 5,960 |
| 2023-03-09 | 6,090 | 6,100 | 6,000 | 6,010 | 34,400 | 6,010 |
| 2023-03-08 | 5,910 | 6,050 | 5,900 | 6,040 | 46,400 | 6,040 |
| 2023-03-07 | 5,940 | 5,980 | 5,890 | 5,940 | 50,400 | 5,940 |
| 2023-03-06 | 5,830 | 5,860 | 5,760 | 5,840 | 36,400 | 5,840 |
| 2023-03-03 | 5,730 | 5,780 | 5,700 | 5,770 | 32,300 | 5,770 |
| 2023-03-02 | 5,730 | 5,740 | 5,700 | 5,720 | 29,300 | 5,720 |
| 2023-03-01 | 5,680 | 5,780 | 5,660 | 5,710 | 36,100 | 5,710 |
| 2023-02-28 | 5,720 | 5,720 | 5,650 | 5,660 | 34,700 | 5,660 |
| 2023-02-27 | 5,660 | 5,710 | 5,630 | 5,700 | 28,100 | 5,700 |
| 2023-02-24 | 5,620 | 5,660 | 5,600 | 5,630 | 17,400 | 5,630 |
| 2023-02-22 | 5,630 | 5,660 | 5,590 | 5,600 | 31,500 | 5,600 |
| 2023-02-21 | 5,660 | 5,730 | 5,650 | 5,690 | 17,400 | 5,690 |
| 2023-02-20 | 5,610 | 5,660 | 5,590 | 5,640 | 19,500 | 5,640 |
| 2023-02-17 | 5,690 | 5,690 | 5,600 | 5,600 | 26,600 | 5,600 |
| 2023-02-16 | 5,700 | 5,750 | 5,690 | 5,720 | 30,700 | 5,720 |
| 2023-02-15 | 5,790 | 5,790 | 5,680 | 5,680 | 36,800 | 5,680 |
| 2023-02-14 | 5,770 | 5,790 | 5,730 | 5,760 | 18,700 | 5,760 |
| 2023-02-13 | 5,770 | 5,770 | 5,710 | 5,740 | 18,500 | 5,740 |
| 2023-02-10 | 5,730 | 5,790 | 5,710 | 5,740 | 38,200 | 5,740 |
| 2023-02-09 | 5,640 | 5,760 | 5,630 | 5,730 | 23,300 | 5,730 |
| 2023-02-08 | 5,700 | 5,740 | 5,640 | 5,700 | 39,300 | 5,700 |
| 2023-02-07 | 5,560 | 5,680 | 5,550 | 5,650 | 40,000 | 5,650 |
| 2023-02-06 | 5,770 | 5,780 | 5,510 | 5,560 | 77,000 | 5,560 |
| 2023-02-03 | 5,710 | 5,710 | 5,630 | 5,690 | 56,200 | 5,690 |
| 2023-02-02 | 5,720 | 5,870 | 5,660 | 5,660 | 116,000 | 5,660 |
| 2023-02-01 | 5,920 | 5,930 | 5,620 | 5,660 | 223,700 | 5,660 |
| 2023-01-31 | 6,150 | 6,300 | 6,080 | 6,260 | 64,600 | 6,260 |
| 2023-01-30 | 5,990 | 6,200 | 5,960 | 6,190 | 92,300 | 6,190 |
| 2023-01-27 | 6,050 | 6,070 | 5,970 | 5,970 | 36,000 | 5,970 |
| 2023-01-26 | 6,100 | 6,130 | 6,060 | 6,080 | 19,100 | 6,080 |
| 2023-01-25 | 6,190 | 6,190 | 6,120 | 6,130 | 23,200 | 6,130 |
| 2023-01-24 | 6,080 | 6,240 | 6,060 | 6,200 | 42,800 | 6,200 |
| 2023-01-23 | 5,940 | 6,040 | 5,910 | 6,010 | 20,700 | 6,010 |
| 2023-01-20 | 5,810 | 5,930 | 5,800 | 5,920 | 19,900 | 5,920 |
| 2023-01-19 | 5,840 | 5,880 | 5,810 | 5,810 | 14,200 | 5,810 |
| 2023-01-18 | 5,780 | 5,930 | 5,760 | 5,890 | 13,500 | 5,890 |
| 2023-01-17 | 5,710 | 5,800 | 5,710 | 5,760 | 20,200 | 5,760 |
| 2023-01-16 | 5,760 | 5,800 | 5,750 | 5,750 | 32,000 | 5,750 |
| 2023-01-13 | 5,720 | 5,790 | 5,720 | 5,760 | 19,000 | 5,760 |
| 2023-01-12 | 5,780 | 5,820 | 5,740 | 5,760 | 13,700 | 5,760 |
| 2023-01-11 | 5,770 | 5,770 | 5,710 | 5,750 | 14,300 | 5,750 |
| 2023-01-10 | 5,720 | 5,760 | 5,670 | 5,670 | 25,700 | 5,670 |
| 2023-01-06 | 5,640 | 5,680 | 5,580 | 5,670 | 41,900 | 5,670 |
| 2023-01-05 | 5,650 | 5,760 | 5,630 | 5,710 | 34,500 | 5,710 |
| 2023-01-04 | 5,770 | 5,770 | 5,660 | 5,680 | 26,000 | 5,680 |
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
