6516 山洋電気(株) の時系列データ [1993年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1993-12-30	480	480	476	477	10,000	2,385
1993-12-29	470	475	470	475	12,000	2,375
1993-12-28	470	475	470	470	7,000	2,350
1993-12-27	480	480	480	480	9,000	2,400
1993-12-24	496	496	490	495	13,000	2,475
1993-12-22	480	489	480	481	20,000	2,405
1993-12-21	486	486	481	485	10,000	2,425
1993-12-20	487	487	485	485	7,000	2,425
1993-12-17	505	506	500	505	31,000	2,525
1993-12-16	487	500	487	500	79,000	2,500
1993-12-15	505	505	485	485	31,000	2,425
1993-12-14	495	495	487	487	24,000	2,435
1993-12-13	483	483	481	482	4,000	2,410
1993-12-10	472	485	471	480	10,000	2,400
1993-12-09	459	460	459	460	4,000	2,300
1993-12-08	460	460	460	460	8,000	2,300
1993-12-07	465	470	460	460	19,000	2,300
1993-12-06	470	471	465	465	14,000	2,325
1993-12-03	488	488	468	470	55,000	2,350
1993-12-02	480	505	478	478	79,000	2,390
1993-12-01	460	470	450	470	85,000	2,350
1993-11-30	440	445	440	445	5,000	2,225
1993-11-29	445	445	435	435	67,000	2,175
1993-11-26	466	467	460	460	55,000	2,300
1993-11-25	475	475	465	465	13,000	2,325
1993-11-24	466	466	465	465	10,000	2,325
1993-11-22	465	465	460	465	58,000	2,325
1993-11-19	471	471	471	471	2,000	2,355
1993-11-18	483	483	470	470	4,000	2,350
1993-11-17	497	500	490	490	9,000	2,450
1993-11-16	483	497	483	497	11,000	2,485
1993-11-15	489	489	489	489	18,000	2,445
1993-11-12	450	460	450	460	45,000	2,300
1993-11-11	431	450	431	449	19,000	2,245
1993-11-10	435	435	430	430	70,000	2,150
1993-11-09	450	450	446	446	44,000	2,230
1993-11-08	465	465	458	460	42,000	2,300
1993-11-05	461	465	460	460	42,000	2,300
1993-11-04	490	494	481	481	14,000	2,405
1993-11-02	501	502	495	495	30,000	2,475
1993-11-01	515	515	506	506	22,000	2,530
1993-10-29	501	505	501	505	17,000	2,525
1993-10-28	512	512	499	499	34,000	2,495
1993-10-27	512	512	512	512	12,000	2,560
1993-10-26	534	534	532	532	17,000	2,660
1993-10-25	561	561	544	544	58,000	2,720
1993-10-22	552	553	551	551	6,000	2,755
1993-10-21	553	553	550	550	10,000	2,750
1993-10-20	541	543	535	543	31,000	2,715
1993-10-19	545	550	542	543	25,000	2,715
1993-10-18	561	561	552	555	9,000	2,775
1993-10-15	549	560	540	560	113,000	2,800
1993-10-14	532	550	532	550	51,000	2,750
1993-10-13	541	543	541	542	9,000	2,710
1993-10-12	555	555	541	541	5,000	2,705
1993-10-08	540	545	540	541	10,000	2,705
1993-10-07	555	555	547	555	11,000	2,775
1993-10-06	541	555	541	555	9,000	2,775
1993-10-05	540	540	540	540	4,000	2,700
1993-10-04	540	540	532	540	3,000	2,700
1993-10-01	540	549	535	549	25,000	2,745
1993-09-30	535	535	530	530	42,000	2,650
1993-09-29	535	540	530	530	29,000	2,650
1993-09-28	531	535	531	535	22,000	2,675
1993-09-27	540	540	530	530	18,000	2,650
1993-09-24	555	555	542	542	18,000	2,710
1993-09-22	559	559	550	550	3,000	2,750
1993-09-21	560	560	552	560	16,000	2,800
1993-09-20	552	552	550	550	8,000	2,750
1993-09-17	552	560	551	552	5,000	2,760
1993-09-16	565	565	555	555	15,000	2,775
1993-09-14	558	561	552	561	11,000	2,805
1993-09-13	541	562	541	548	26,000	2,740
1993-09-10	557	559	550	550	44,000	2,750
1993-09-09	560	560	556	557	14,000	2,785
1993-09-08	565	568	560	568	23,000	2,840
1993-09-07	570	570	570	570	29,000	2,850
1993-09-06	568	580	568	580	22,000	2,900
1993-09-03	565	572	555	572	42,000	2,860
1993-09-02	580	580	572	572	27,000	2,860
1993-09-01	594	594	584	584	6,000	2,920
1993-08-31	580	580	575	575	6,000	2,875
1993-08-30	580	580	575	580	8,000	2,900
1993-08-27	572	590	572	590	6,000	2,950
1993-08-26	576	576	575	576	3,000	2,880
1993-08-25	591	594	576	594	14,000	2,970
1993-08-24	579	579	571	571	4,000	2,855
1993-08-23	585	585	580	580	2,000	2,900
1993-08-20	571	591	571	591	16,000	2,955
1993-08-19	573	581	570	581	37,000	2,905
1993-08-18	586	586	572	572	25,000	2,860
1993-08-17	590	592	581	586	27,000	2,930
1993-08-16	600	600	590	590	13,000	2,950
1993-08-13	590	592	590	592	3,000	2,960
1993-08-12	586	594	585	590	66,000	2,950
1993-08-11	590	590	585	585	19,000	2,925
1993-08-10	585	585	585	585	13,000	2,925
1993-08-09	582	582	582	582	1,000	2,910
1993-08-06	590	590	586	586	3,000	2,930
1993-08-05	581	581	580	580	4,000	2,900
1993-08-04	591	591	580	580	5,000	2,900
1993-08-03	595	595	591	591	5,000	2,955
1993-08-02	609	609	609	609	6,000	3,045
1993-07-30	599	600	599	599	8,000	2,995
1993-07-29	580	594	575	594	18,000	2,970
1993-07-28	590	590	576	576	35,000	2,880
1993-07-27	576	580	576	580	3,000	2,900
1993-07-26	585	585	575	575	10,000	2,875
1993-07-23	595	595	585	585	34,000	2,925
1993-07-22	589	591	586	591	21,000	2,955
1993-07-21	592	592	589	589	8,000	2,945
1993-07-20	595	595	591	591	5,000	2,955
1993-07-19	592	604	592	600	21,000	3,000
1993-07-16	591	596	586	586	31,000	2,930
1993-07-15	606	607	595	595	45,000	2,975
1993-07-14	600	600	596	596	9,000	2,980
1993-07-13	595	600	585	600	10,000	3,000
1993-07-12	585	585	584	585	9,000	2,925
1993-07-09	562	574	562	574	16,000	2,870
1993-07-08	565	565	556	560	9,000	2,800
1993-07-07	569	569	555	565	36,000	2,825
1993-07-06	570	570	567	568	36,000	2,840
1993-07-05	574	575	570	575	12,000	2,875
1993-07-02	584	585	580	580	16,000	2,900
1993-07-01	585	585	580	584	9,000	2,920
1993-06-30	585	585	580	580	11,000	2,900
1993-06-29	585	585	580	585	9,000	2,925
1993-06-28	590	590	570	570	20,000	2,850
1993-06-25	595	595	590	590	17,000	2,950
1993-06-24	595	595	580	582	9,000	2,910
1993-06-23	598	598	595	595	12,000	2,975
1993-06-22	566	580	555	580	22,000	2,900
1993-06-21	586	587	567	567	51,000	2,835
1993-06-18	605	605	595	595	41,000	2,975
1993-06-17	595	595	585	595	42,000	2,975
1993-06-16	620	620	595	595	44,000	2,975
1993-06-15	650	650	613	621	25,000	3,105
1993-06-14	653	660	645	649	22,000	3,245
1993-06-11	650	651	645	650	50,000	3,250
1993-06-10	655	655	650	650	39,000	3,250
1993-06-08	668	668	656	660	28,000	3,300
1993-06-07	666	675	665	667	77,000	3,335
1993-06-04	670	675	660	660	114,000	3,300
1993-06-03	645	665	645	660	193,000	3,300
1993-06-02	625	635	624	635	35,000	3,175
1993-06-01	641	641	621	629	48,000	3,145
1993-05-31	641	650	641	641	11,000	3,205
1993-05-28	658	658	650	650	72,000	3,250
1993-05-27	648	660	648	654	108,000	3,270
1993-05-26	640	645	635	645	123,000	3,225
1993-05-25	640	640	632	640	53,000	3,200
1993-05-24	625	634	625	633	52,000	3,165
1993-05-21	619	630	619	630	23,000	3,150
1993-05-20	625	630	620	622	45,000	3,110
1993-05-19	625	635	625	631	37,000	3,155
1993-05-18	645	650	630	631	90,000	3,155
1993-05-17	635	640	634	635	105,000	3,175
1993-05-14	616	624	616	620	51,000	3,100
1993-05-13	620	629	616	616	89,000	3,080
1993-05-12	630	630	610	610	124,000	3,050
1993-05-11	616	636	616	622	190,000	3,110
1993-05-10	604	610	601	605	84,000	3,025
1993-05-07	602	609	595	604	48,000	3,020
1993-05-06	600	600	590	590	79,000	2,950
1993-04-30	573	590	573	590	123,000	2,950
1993-04-28	586	588	570	571	95,000	2,855
1993-04-27	555	570	555	556	48,000	2,780
1993-04-26	560	565	550	565	23,000	2,825
1993-04-23	564	564	550	560	50,000	2,800
1993-04-22	579	580	565	565	42,000	2,825
1993-04-21	571	580	565	565	57,000	2,825
1993-04-20	575	580	565	565	88,000	2,825
1993-04-19	575	587	570	587	69,000	2,935
1993-04-16	595	597	580	594	136,000	2,970
1993-04-15	573	590	565	565	216,000	2,825
1993-04-14	572	578	561	561	213,000	2,805
1993-04-13	563	572	558	572	129,000	2,860
1993-04-12	565	568	560	563	89,000	2,815
1993-04-09	550	569	550	564	128,000	2,820
1993-04-08	551	556	540	550	93,000	2,750
1993-04-07	551	555	542	550	68,000	2,750
1993-04-06	549	552	541	550	83,000	2,750
1993-04-05	539	548	539	540	49,000	2,700
1993-04-02	548	555	544	549	156,000	2,745
1993-04-01	545	545	525	543	111,000	2,715
1993-03-31	534	550	530	548	94,000	2,740
1993-03-30	548	550	540	542	78,000	2,710
1993-03-29	519	546	515	540	112,000	2,700
1993-03-26	500	515	500	515	101,000	2,575
1993-03-25	485	505	485	505	92,000	2,525
1993-03-24	485	490	476	490	73,000	2,450
1993-03-23	489	490	485	485	87,000	2,425
1993-03-22	489	490	480	489	106,000	2,445
1993-03-19	495	495	485	493	92,000	2,465
1993-03-18	478	490	478	490	123,000	2,450
1993-03-17	470	470	460	468	43,000	2,340
1993-03-16	494	497	470	470	98,000	2,350
1993-03-15	456	484	456	484	72,000	2,420
1993-03-12	450	450	445	450	70,000	2,250
1993-03-11	445	450	445	450	14,000	2,250
1993-03-10	453	455	453	455	4,000	2,275
1993-03-09	455	460	450	450	20,000	2,250
1993-03-08	432	460	432	460	60,000	2,300
1993-03-05	440	440	437	437	11,000	2,185
1993-03-04	440	441	437	437	15,000	2,185
1993-03-03	437	440	437	437	22,000	2,185
1993-03-02	432	440	432	435	58,000	2,175
1993-03-01	441	441	440	440	10,000	2,200
1993-02-26	440	440	440	440	2,000	2,200
1993-02-25	450	450	450	450	19,000	2,250
1993-02-24	435	445	435	445	27,000	2,225
1993-02-23	446	446	445	445	4,000	2,225
1993-02-22	451	451	450	450	4,000	2,250
1993-02-19	452	452	450	450	10,000	2,250
1993-02-18	446	456	446	456	6,000	2,280
1993-02-17	451	451	445	446	18,000	2,230
1993-02-15	456	456	450	451	23,000	2,255
1993-02-12	460	465	451	451	10,000	2,255
1993-02-10	460	460	455	455	2,000	2,275
1993-02-09	465	467	455	460	37,000	2,300
1993-02-08	450	468	450	462	37,000	2,310
1993-02-05	450	455	446	450	26,000	2,250
1993-02-04	455	455	445	445	19,000	2,225
1993-02-03	427	454	420	454	135,000	2,270
1993-02-02	438	438	417	417	24,000	2,085
1993-02-01	444	444	438	438	13,000	2,190
1993-01-29	439	440	439	439	20,000	2,195
1993-01-28	429	429	429	429	2,000	2,145
1993-01-27	418	419	414	419	6,000	2,095
1993-01-26	435	440	428	428	21,000	2,140
1993-01-25	445	445	435	435	17,000	2,175
1993-01-22	440	440	440	440	5,000	2,200
1993-01-21	440	440	435	435	10,000	2,175
1993-01-20	444	444	444	444	3,000	2,220
1993-01-19	455	455	444	444	7,000	2,220
1993-01-18	460	460	460	460	24,000	2,300
1993-01-14	434	434	434	434	8,000	2,170
1993-01-13	446	450	445	445	4,000	2,225
1993-01-12	450	450	450	450	11,000	2,250
1993-01-11	450	450	450	450	5,000	2,250
1993-01-08	463	470	463	470	10,000	2,350
1993-01-07	445	480	444	477	41,000	2,385
1993-01-06	450	450	445	445	6,000	2,225
1993-01-05	455	455	455	455	1,000	2,275
1993-01-04	460	460	460	460	8,000	2,300

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