6516 山洋電気(株) の時系列データ [1992年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1992-12-30	455	455	451	451	3,000	2,255
1992-12-29	451	451	450	450	8,000	2,250
1992-12-25	482	482	482	482	12,000	2,410
1992-12-24	476	480	475	480	43,000	2,400
1992-12-22	453	481	453	475	45,000	2,375
1992-12-21	452	454	450	452	61,000	2,260
1992-12-18	450	454	450	452	5,000	2,260
1992-12-17	444	455	444	455	5,000	2,275
1992-12-16	448	449	445	449	9,000	2,245
1992-12-15	455	455	435	435	28,000	2,175
1992-12-14	455	455	455	455	4,000	2,275
1992-12-11	460	460	455	455	22,000	2,275
1992-12-10	440	460	440	459	40,000	2,295
1992-12-09	435	435	435	435	2,000	2,175
1992-12-08	439	439	435	439	6,000	2,195
1992-12-07	450	450	440	440	19,000	2,200
1992-12-04	440	440	440	440	33,000	2,200
1992-12-03	430	430	420	420	32,000	2,100
1992-12-02	428	435	428	435	7,000	2,175
1992-12-01	446	446	435	435	42,000	2,175
1992-11-30	435	440	434	440	25,000	2,200
1992-11-27	445	447	435	435	17,000	2,175
1992-11-26	434	449	434	449	31,000	2,245
1992-11-24	399	399	399	399	6,000	1,995
1992-11-20	399	399	395	398	28,000	1,990
1992-11-19	408	408	398	398	62,000	1,990
1992-11-18	409	409	398	398	31,000	1,990
1992-11-17	415	415	415	415	3,000	2,075
1992-11-16	415	415	415	415	22,000	2,075
1992-11-12	390	390	380	385	90,000	1,925
1992-11-11	400	400	391	391	56,000	1,955
1992-11-10	409	410	405	409	27,000	2,045
1992-11-09	434	434	420	420	19,000	2,100
1992-11-06	433	434	433	433	7,000	2,165
1992-11-05	431	435	431	433	17,000	2,165
1992-11-04	435	435	431	431	7,000	2,155
1992-11-02	449	449	430	430	19,000	2,150
1992-10-30	450	450	445	445	14,000	2,225
1992-10-28	461	461	450	450	18,000	2,250
1992-10-27	470	470	465	465	22,000	2,325
1992-10-26	475	475	456	465	49,000	2,325
1992-10-23	475	475	474	474	9,000	2,370
1992-10-22	475	475	470	470	4,000	2,350
1992-10-21	475	475	470	470	10,000	2,350
1992-10-20	470	480	470	475	8,000	2,375
1992-10-19	471	475	471	475	9,000	2,375
1992-10-16	470	475	470	471	26,000	2,355
1992-10-15	475	475	465	465	21,000	2,325
1992-10-14	462	462	462	462	35,000	2,310
1992-10-13	472	472	461	462	13,000	2,310
1992-10-12	453	464	445	464	34,000	2,320
1992-10-09	455	455	452	453	49,000	2,265
1992-10-08	470	470	455	455	15,000	2,275
1992-10-07	475	475	460	460	14,000	2,300
1992-10-06	479	479	470	470	9,000	2,350
1992-10-05	494	494	490	490	7,000	2,450
1992-10-02	500	500	495	495	9,000	2,475
1992-10-01	510	510	500	500	20,000	2,500
1992-09-30	514	515	510	510	8,000	2,550
1992-09-29	520	520	520	520	2,000	2,600
1992-09-28	527	530	520	530	19,000	2,650
1992-09-25	526	526	526	526	6,000	2,630
1992-09-24	551	554	550	550	15,000	2,750
1992-09-22	542	551	542	551	11,000	2,755
1992-09-21	532	535	532	532	7,000	2,660
1992-09-18	531	539	522	522	11,000	2,610
1992-09-17	520	521	520	521	8,000	2,605
1992-09-16	560	560	560	560	13,000	2,800
1992-09-14	552	560	550	550	11,000	2,750
1992-09-11	551	560	550	550	12,000	2,750
1992-09-10	550	550	550	550	2,000	2,750
1992-09-09	540	543	535	536	37,000	2,680
1992-09-08	536	542	536	540	7,000	2,700
1992-09-07	565	570	532	532	21,000	2,660
1992-09-04	562	562	551	551	14,000	2,755
1992-09-03	550	550	522	522	41,000	2,610
1992-09-01	585	593	583	583	15,000	2,915
1992-08-31	552	585	550	580	19,000	2,900
1992-08-28	535	555	535	545	35,000	2,725
1992-08-27	515	545	515	540	28,000	2,700
1992-08-26	515	520	515	515	40,000	2,575
1992-08-25	510	515	500	515	36,000	2,575
1992-08-21	455	460	455	460	20,000	2,300
1992-08-20	442	460	442	450	58,000	2,250
1992-08-19	440	447	440	442	94,000	2,210
1992-08-18	440	440	440	440	26,000	2,200
1992-08-17	445	445	440	440	22,000	2,200
1992-08-14	420	423	419	420	17,000	2,100
1992-08-13	415	418	410	415	35,000	2,075
1992-08-12	420	420	420	420	29,000	2,100
1992-08-11	470	470	445	445	30,000	2,225
1992-08-10	490	490	470	470	22,000	2,350
1992-08-07	501	501	495	495	9,000	2,475
1992-08-06	500	510	500	510	14,000	2,550
1992-08-05	510	519	500	500	36,000	2,500
1992-08-04	530	540	525	530	29,000	2,650
1992-08-03	540	545	535	545	12,000	2,725
1992-07-31	530	530	530	530	7,000	2,650
1992-07-30	510	530	510	530	16,000	2,650
1992-07-29	550	550	540	540	11,000	2,700
1992-07-28	557	557	550	550	32,000	2,750
1992-07-27	559	560	559	559	31,000	2,795
1992-07-24	570	570	557	557	26,000	2,785
1992-07-23	561	570	560	560	16,000	2,800
1992-07-22	562	562	560	560	14,000	2,800
1992-07-21	575	575	561	561	15,000	2,805
1992-07-20	580	580	575	575	36,000	2,875
1992-07-17	590	590	580	580	12,000	2,900
1992-07-16	600	600	580	580	33,000	2,900
1992-07-15	599	600	599	600	22,000	3,000
1992-07-14	600	600	578	578	23,000	2,890
1992-07-13	599	600	599	600	12,000	3,000
1992-07-10	599	600	599	600	12,000	3,000
1992-07-09	600	600	600	600	2,000	3,000
1992-07-08	600	600	600	600	1,000	3,000
1992-07-06	605	605	600	600	66,000	3,000
1992-07-03	606	606	600	606	10,000	3,030
1992-07-02	585	600	580	600	66,000	3,000
1992-07-01	571	571	570	570	17,000	2,850
1992-06-30	580	580	551	551	22,000	2,755
1992-06-29	550	561	550	552	11,000	2,760
1992-06-26	552	553	550	550	10,000	2,750
1992-06-25	565	565	552	560	15,000	2,800
1992-06-24	545	565	545	556	11,000	2,780
1992-06-23	575	575	545	545	8,000	2,725
1992-06-22	580	580	565	565	7,000	2,825
1992-06-19	559	570	559	570	19,000	2,850
1992-06-18	569	570	560	560	6,000	2,800
1992-06-17	590	590	580	581	19,000	2,905
1992-06-15	610	610	591	600	18,000	3,000
1992-06-12	593	600	593	600	21,000	3,000
1992-06-11	599	600	590	593	132,000	2,965
1992-06-10	590	595	590	595	23,000	2,975
1992-06-09	600	600	590	590	18,000	2,950
1992-06-08	600	605	600	600	12,000	3,000
1992-06-05	619	619	600	605	28,000	3,025
1992-06-04	625	625	620	620	9,000	3,100
1992-06-03	629	629	625	625	75,000	3,125
1992-06-02	620	630	619	630	39,000	3,150
1992-06-01	620	629	611	620	64,000	3,100
1992-05-29	590	600	580	600	136,000	3,000
1992-05-28	585	590	585	590	58,000	2,950
1992-05-27	615	617	595	595	69,000	2,975
1992-05-26	630	630	615	617	21,000	3,085
1992-05-25	629	629	611	620	53,000	3,100
1992-05-22	640	640	620	620	28,000	3,100
1992-05-21	641	641	631	631	42,000	3,155
1992-05-20	654	654	640	641	63,000	3,205
1992-05-19	660	660	653	655	30,000	3,275
1992-05-18	662	662	648	658	69,000	3,290
1992-05-15	660	660	648	657	99,000	3,285
1992-05-14	675	675	642	651	57,000	3,255
1992-05-13	645	670	645	670	293,000	3,350
1992-05-12	649	649	640	645	97,000	3,225
1992-05-11	630	640	630	640	76,000	3,200
1992-05-08	620	625	618	625	53,000	3,125
1992-05-07	611	614	605	614	29,000	3,070
1992-05-06	620	620	610	610	13,000	3,050
1992-05-01	605	610	605	610	106,000	3,050
1992-04-30	627	627	589	589	37,000	2,945
1992-04-28	651	651	631	631	50,000	3,155
1992-04-27	650	655	643	655	246,000	3,275
1992-04-24	620	639	615	639	355,000	3,195
1992-04-23	580	610	576	609	70,000	3,045
1992-04-22	581	582	570	571	19,000	2,855
1992-04-21	581	595	581	595	24,000	2,975
1992-04-20	610	610	591	595	13,000	2,975
1992-04-17	610	615	605	610	62,000	3,050
1992-04-16	610	620	600	600	214,000	3,000
1992-04-15	610	610	600	610	81,000	3,050
1992-04-14	586	600	580	600	5,000	3,000
1992-04-13	590	590	590	590	26,000	2,950
1992-04-10	550	570	550	570	19,000	2,850
1992-04-09	549	555	536	555	11,000	2,775
1992-04-08	569	569	550	550	22,000	2,750
1992-04-07	590	590	570	570	10,000	2,850
1992-04-06	577	580	577	580	9,000	2,900
1992-04-03	581	582	566	567	40,000	2,835
1992-04-02	599	599	570	576	35,000	2,880
1992-04-01	615	615	580	580	22,000	2,900
1992-03-31	615	615	605	605	15,000	3,025
1992-03-30	610	610	605	605	2,000	3,025
1992-03-27	620	620	619	620	12,000	3,100
1992-03-26	616	630	616	620	22,000	3,100
1992-03-25	604	615	604	615	13,000	3,075
1992-03-24	613	614	603	603	27,000	3,015
1992-03-23	606	614	606	614	36,000	3,070
1992-03-19	583	601	583	601	82,000	3,005
1992-03-18	600	600	580	580	49,000	2,900
1992-03-17	615	616	600	600	44,000	3,000
1992-03-16	629	629	610	615	25,000	3,075
1992-03-13	621	630	620	630	8,000	3,150
1992-03-12	625	625	600	605	73,000	3,025
1992-03-11	640	640	625	625	21,000	3,125
1992-03-10	650	650	640	640	6,000	3,200
1992-03-06	670	670	660	660	17,000	3,300
1992-03-05	670	670	670	670	5,000	3,350
1992-03-04	690	690	680	680	4,000	3,400
1992-03-03	685	690	685	690	34,000	3,450
1992-03-02	690	690	680	685	14,000	3,425
1992-02-28	683	685	680	685	14,000	3,425
1992-02-27	686	690	685	685	7,000	3,425
1992-02-26	685	685	685	685	1,000	3,425
1992-02-25	690	691	690	690	10,000	3,450
1992-02-24	692	692	692	692	2,000	3,460
1992-02-21	671	676	671	672	28,000	3,360
1992-02-20	670	670	661	661	8,000	3,305
1992-02-19	661	675	661	675	10,000	3,375
1992-02-18	696	696	670	670	232,000	3,350
1992-02-17	705	705	695	695	237,000	3,475
1992-02-14	699	699	695	695	9,000	3,475
1992-02-13	708	708	698	698	8,000	3,490
1992-02-12	710	710	698	698	8,000	3,490
1992-02-10	720	720	719	719	16,000	3,595
1992-02-07	745	752	745	749	30,000	3,745
1992-02-06	750	759	741	756	62,000	3,780
1992-02-05	734	744	730	740	10,000	3,700
1992-02-04	720	725	720	725	21,000	3,625
1992-02-03	728	735	718	718	42,000	3,590
1992-01-31	690	718	690	718	26,000	3,590
1992-01-30	685	690	684	685	21,000	3,425
1992-01-29	670	690	670	684	16,000	3,420
1992-01-28	668	670	659	670	54,000	3,350
1992-01-27	650	669	645	650	53,000	3,250
1992-01-24	645	651	635	640	38,000	3,200
1992-01-23	631	645	631	635	128,000	3,175
1992-01-22	632	632	623	625	74,000	3,125
1992-01-21	650	650	622	622	75,000	3,110
1992-01-20	656	662	640	640	46,000	3,200
1992-01-17	661	661	650	650	102,000	3,250
1992-01-16	680	680	660	660	55,000	3,300
1992-01-14	651	667	650	650	52,000	3,250
1992-01-13	699	699	670	670	23,000	3,350
1992-01-10	701	710	700	700	46,000	3,500
1992-01-09	725	725	710	710	27,000	3,550
1992-01-08	749	749	730	730	15,000	3,650
1992-01-07	751	751	751	751	9,000	3,755

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