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
2022-05-205,3305,5105,3105,49059,9005,490
2022-05-195,2105,3405,2005,32038,4005,320
2022-05-185,4205,4505,2805,37032,8005,370
2022-05-175,3005,3505,2705,32023,6005,320
2022-05-165,3305,3805,2605,27036,0005,270
2022-05-135,3005,3405,2505,28053,8005,280
2022-05-125,2605,3905,2005,27054,4005,270
2022-05-115,4505,5005,3105,33068,9005,330
2022-05-105,4605,5605,4105,45072,6005,450
2022-05-095,7005,7805,5005,52065,2005,520
2022-05-065,4805,8105,4705,700110,4005,700
2022-05-025,5105,7105,4505,530166,0005,530
2022-04-285,2705,6705,2505,610407,5005,610
2022-04-274,5055,2304,4705,230721,2005,230
2022-04-264,5154,5354,4704,53037,2004,530
2022-04-254,4854,4854,4454,44541,1004,445
2022-04-224,5504,6004,4954,55544,3004,555
2022-04-214,5554,6854,5454,65588,1004,655
2022-04-204,5754,6004,5004,52047,3004,520
2022-04-194,5054,5404,4904,52538,5004,525
2022-04-184,4354,4704,3554,45073,5004,450
2022-04-154,5204,5254,4704,48030,8004,480
2022-04-144,5954,6254,5604,57533,2004,575
2022-04-134,4904,6054,4854,60544,8004,605
2022-04-124,4804,5104,4304,43050,5004,430
2022-04-114,5904,6054,5054,55038,3004,550
2022-04-084,6354,6904,5754,57561,9004,575
2022-04-074,6854,6904,6304,65539,1004,655
2022-04-064,9204,9204,7804,80054,5004,800
2022-04-055,0005,0404,9404,96547,0004,965
2022-04-044,8754,9454,8604,94545,4004,945
2022-04-014,8804,8804,7854,86043,4004,860
2022-03-314,8754,9854,8754,92542,0004,925
2022-03-304,9104,9654,8904,94540,8004,945
2022-03-294,9054,9354,8754,90035,1004,900
2022-03-284,9704,9754,8804,89042,1004,890
2022-03-255,0005,0604,9204,96555,8004,965
2022-03-244,8404,9354,8004,93545,0004,935
2022-03-234,8004,9104,7804,88062,0004,880
2022-03-224,7604,8204,7354,74037,5004,740
2022-03-184,7104,7554,6804,75560,5004,755
2022-03-174,6204,7254,6104,71559,0004,715
2022-03-164,5404,6054,4954,57074,3004,570
2022-03-154,4404,5254,4404,51053,1004,510
2022-03-144,5504,5754,5054,50534,0004,505
2022-03-114,5204,5654,4604,50045,6004,500
2022-03-104,5604,6454,5604,63540,7004,635
2022-03-094,4454,5454,3904,42050,2004,420
2022-03-084,4204,5454,3954,42067,7004,420
2022-03-074,6004,6004,4604,52564,7004,525
2022-03-044,8454,8454,6804,69061,6004,690
2022-03-034,8504,8954,8154,81532,6004,815
2022-03-024,9104,9404,8554,85540,9004,855
2022-03-015,0005,0704,9905,01041,4005,010
2022-02-285,0505,0804,9805,06040,5005,060
2022-02-254,9005,0104,8605,01045,7005,010
2022-02-244,8504,9254,8154,86037,1004,860
2022-02-224,8804,9304,8354,91551,2004,915
2022-02-214,8454,9154,8204,91055,2004,910
2022-02-184,9205,0004,8654,96542,6004,965
2022-02-175,0005,0704,9205,01024,0005,010
2022-02-164,9355,0804,9355,05064,5005,050
2022-02-154,8704,9004,7704,840105,1004,840
2022-02-144,9254,9254,8654,90057,8004,900
2022-02-105,0905,1405,0005,06057,2005,060
2022-02-094,9905,0404,9455,04049,7005,040
2022-02-084,9704,9954,9204,95042,5004,950
2022-02-074,9955,0304,9554,97042,4004,970
2022-02-045,0105,1004,9755,08051,4005,080
2022-02-035,1805,2405,1005,11065,7005,110
2022-02-025,2005,3305,1305,28074,7005,280
2022-02-015,5105,7005,2805,280120,9005,280
2022-01-315,1505,3305,1105,31041,1005,310
2022-01-285,1205,1905,0405,17042,8005,170
2022-01-275,1905,2404,9905,02064,9005,020
2022-01-265,2305,2805,1805,19032,7005,190
2022-01-255,2905,3005,1205,17040,1005,170
2022-01-245,2405,3505,2305,33029,2005,330
2022-01-215,2505,3405,1905,30039,6005,300
2022-01-205,3405,4005,2705,35034,9005,350
2022-01-195,4105,4805,3205,36054,9005,360
2022-01-185,6505,6505,5305,55028,0005,550
2022-01-175,6505,7205,6005,63027,9005,630
2022-01-145,7305,7305,6005,66032,1005,660
2022-01-135,8105,8105,6805,71035,0005,710
2022-01-125,7705,8305,7105,82043,0005,820
2022-01-115,7705,7805,6405,68034,0005,680
2022-01-076,0006,0405,7505,77047,7005,770
2022-01-066,0306,0805,9705,97039,3005,970
2022-01-056,1306,1506,0506,13038,5006,130
2022-01-046,1306,1705,9706,08041,5006,080

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