6516 山洋電気(株) の時系列データ [1994年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1994-12-30	740	760	735	760	183,000	3,800
1994-12-29	730	730	720	730	106,000	3,650
1994-12-28	730	739	730	730	55,000	3,650
1994-12-27	720	739	715	739	48,000	3,695
1994-12-26	717	725	710	725	78,000	3,625
1994-12-22	690	700	686	700	109,000	3,500
1994-12-21	678	681	677	678	102,000	3,390
1994-12-20	690	690	673	679	42,000	3,395
1994-12-19	690	690	685	688	25,000	3,440
1994-12-16	698	698	685	690	59,000	3,450
1994-12-15	671	680	668	680	53,000	3,400
1994-12-14	670	670	661	661	38,000	3,305
1994-12-13	686	690	680	680	64,000	3,400
1994-12-12	702	702	688	688	22,000	3,440
1994-12-09	705	706	679	682	77,000	3,410
1994-12-08	708	710	705	707	32,000	3,535
1994-12-07	721	725	707	710	49,000	3,550
1994-12-06	726	726	716	720	27,000	3,600
1994-12-05	710	729	710	716	86,000	3,580
1994-12-02	711	711	705	705	46,000	3,525
1994-12-01	710	711	708	708	53,000	3,540
1994-11-30	705	711	705	708	77,000	3,540
1994-11-29	712	720	709	711	27,000	3,555
1994-11-28	702	714	702	712	24,000	3,560
1994-11-25	720	720	690	700	55,000	3,500
1994-11-24	697	710	690	710	83,000	3,550
1994-11-22	734	736	715	736	35,000	3,680
1994-11-21	750	750	727	740	25,000	3,700
1994-11-18	769	769	750	750	31,000	3,750
1994-11-17	759	769	755	760	32,000	3,800
1994-11-16	770	770	755	755	73,000	3,775
1994-11-15	750	755	742	750	35,000	3,750
1994-11-14	740	740	727	730	62,000	3,650
1994-11-11	725	740	725	727	87,000	3,635
1994-11-10	743	743	725	735	37,000	3,675
1994-11-09	750	753	735	740	44,000	3,700
1994-11-08	776	776	749	749	38,000	3,745
1994-11-07	775	779	763	770	89,000	3,850
1994-11-04	770	780	760	760	43,000	3,800
1994-11-02	782	785	771	776	106,000	3,880
1994-11-01	780	784	775	783	118,000	3,915
1994-10-31	767	780	765	780	56,000	3,900
1994-10-28	770	770	760	760	99,000	3,800
1994-10-27	755	775	749	763	140,000	3,815
1994-10-26	749	750	740	750	72,000	3,750
1994-10-25	750	761	741	742	189,000	3,710
1994-10-24	705	740	705	740	68,000	3,700
1994-10-21	720	725	702	705	29,000	3,525
1994-10-20	725	725	720	723	55,000	3,615
1994-10-19	727	730	725	725	17,000	3,625
1994-10-18	729	740	719	737	30,000	3,685
1994-10-17	740	740	726	730	20,000	3,650
1994-10-14	742	742	729	730	54,000	3,650
1994-10-13	755	759	741	742	27,000	3,710
1994-10-12	725	749	721	749	34,000	3,745
1994-10-11	700	720	695	715	48,000	3,575
1994-10-07	701	702	698	700	44,000	3,500
1994-10-06	709	710	706	706	9,000	3,530
1994-10-05	705	723	705	707	31,000	3,535
1994-10-04	720	728	720	723	36,000	3,615
1994-10-03	723	723	705	714	23,000	3,570
1994-09-30	700	701	700	701	15,000	3,505
1994-09-29	690	700	690	697	20,000	3,485
1994-09-28	688	690	685	685	36,000	3,425
1994-09-27	690	705	690	690	33,000	3,450
1994-09-26	711	712	701	701	43,000	3,505
1994-09-22	725	725	707	710	21,000	3,550
1994-09-21	690	707	690	707	33,000	3,535
1994-09-20	681	703	680	690	68,000	3,450
1994-09-19	705	707	679	682	34,000	3,410
1994-09-16	711	721	707	707	28,000	3,535
1994-09-14	716	722	707	707	42,000	3,535
1994-09-13	715	723	711	723	16,000	3,615
1994-09-12	710	715	707	707	19,000	3,535
1994-09-09	716	720	715	718	48,000	3,590
1994-09-08	720	722	702	716	65,000	3,580
1994-09-07	739	740	722	722	38,000	3,610
1994-09-06	755	755	745	750	52,000	3,750
1994-09-05	760	760	755	755	98,000	3,775
1994-09-02	762	766	758	758	77,000	3,790
1994-09-01	768	770	760	766	91,000	3,830
1994-08-31	758	760	752	758	71,000	3,790
1994-08-30	760	760	755	756	38,000	3,780
1994-08-29	760	760	755	755	57,000	3,775
1994-08-26	759	759	751	753	54,000	3,765
1994-08-25	760	761	752	752	67,000	3,760
1994-08-24	765	765	750	755	41,000	3,775
1994-08-23	760	766	759	765	42,000	3,825
1994-08-22	785	785	765	765	78,000	3,825
1994-08-19	775	795	775	785	46,000	3,925
1994-08-18	807	810	780	785	36,000	3,925
1994-08-17	799	814	785	808	83,000	4,040
1994-08-16	783	799	782	799	49,000	3,995
1994-08-15	793	794	781	782	38,000	3,910
1994-08-12	795	795	780	789	98,000	3,945
1994-08-11	760	789	760	789	122,000	3,945
1994-08-10	760	765	756	760	120,000	3,800
1994-08-09	765	766	755	760	454,000	3,800
1994-08-08	780	780	758	760	71,000	3,800
1994-08-05	780	790	772	772	61,000	3,860
1994-08-04	789	808	780	795	47,000	3,975
1994-08-03	796	800	785	795	79,000	3,975
1994-08-02	784	795	781	795	54,000	3,975
1994-08-01	800	800	780	790	25,000	3,950
1994-07-29	800	810	798	800	54,000	4,000
1994-07-28	765	792	760	792	58,000	3,960
1994-07-27	780	790	765	770	116,000	3,850
1994-07-26	780	800	772	790	33,000	3,950
1994-07-25	798	801	781	781	75,000	3,905
1994-07-22	813	816	807	808	69,000	4,040
1994-07-21	823	825	818	823	59,000	4,115
1994-07-20	840	845	821	823	152,000	4,115
1994-07-19	831	840	824	838	93,000	4,190
1994-07-18	840	842	832	840	128,000	4,200
1994-07-15	850	855	836	845	159,000	4,225
1994-07-14	866	869	837	840	561,000	4,200
1994-07-13	825	856	813	856	427,000	4,280
1994-07-12	820	825	806	819	138,000	4,095
1994-07-11	839	839	820	830	150,000	4,150
1994-07-08	829	859	820	841	447,000	4,205
1994-07-07	834	835	817	829	72,000	4,145
1994-07-06	830	839	825	834	91,000	4,170
1994-07-05	825	840	824	832	386,000	4,160
1994-07-04	835	835	813	825	130,000	4,125
1994-07-01	837	837	810	825	221,000	4,125
1994-06-30	837	840	820	837	376,000	4,185
1994-06-29	827	842	827	840	1,172,000	4,200
1994-06-28	800	823	800	821	628,000	4,105
1994-06-27	785	791	770	780	143,000	3,900
1994-06-24	799	827	793	800	994,000	4,000
1994-06-23	776	790	771	789	100,000	3,945
1994-06-22	755	771	751	766	144,000	3,830
1994-06-21	779	784	765	771	59,000	3,855
1994-06-20	806	809	785	791	130,000	3,955
1994-06-17	795	816	795	808	331,000	4,040
1994-06-16	787	795	781	785	115,000	3,925
1994-06-15	781	800	781	784	278,000	3,920
1994-06-14	796	808	780	780	507,000	3,900
1994-06-13	810	822	801	806	797,000	4,030
1994-06-10	800	818	790	800	1,690,000	4,000
1994-06-09	749	750	740	748	237,000	3,740
1994-06-08	713	750	713	749	403,000	3,745
1994-06-07	700	713	696	713	29,000	3,565
1994-06-06	715	715	700	700	54,000	3,500
1994-06-03	711	713	705	710	60,000	3,550
1994-06-02	701	710	695	701	80,000	3,505
1994-06-01	695	700	690	700	44,000	3,500
1994-05-31	699	700	690	695	12,000	3,475
1994-05-30	674	690	674	690	49,000	3,450
1994-05-27	670	678	662	674	90,000	3,370
1994-05-26	690	690	680	680	44,000	3,400
1994-05-25	682	690	682	685	19,000	3,425
1994-05-24	691	693	680	680	24,000	3,400
1994-05-23	700	700	690	690	26,000	3,450
1994-05-20	700	700	692	695	64,000	3,475
1994-05-19	700	700	692	699	24,000	3,495
1994-05-18	686	700	685	700	94,000	3,500
1994-05-17	690	690	685	685	36,000	3,425
1994-05-16	700	702	691	691	46,000	3,455
1994-05-13	680	685	675	682	48,000	3,410
1994-05-12	680	680	675	680	21,000	3,400
1994-05-11	680	690	680	680	21,000	3,400
1994-05-10	655	670	650	660	30,000	3,300
1994-05-09	681	681	650	655	39,000	3,275
1994-05-06	677	677	675	675	32,000	3,375
1994-05-02	680	682	675	675	28,000	3,375
1994-04-28	680	680	675	680	32,000	3,400
1994-04-27	682	685	680	680	31,000	3,400
1994-04-26	700	700	680	690	58,000	3,450
1994-04-25	700	700	695	700	50,000	3,500
1994-04-22	696	708	696	700	16,000	3,500
1994-04-21	691	710	691	692	37,000	3,460
1994-04-20	700	710	692	697	45,000	3,485
1994-04-19	710	711	700	700	15,000	3,500
1994-04-18	721	730	720	720	53,000	3,600
1994-04-15	708	720	703	720	95,000	3,600
1994-04-14	705	705	695	704	64,000	3,520
1994-04-13	696	710	696	709	73,000	3,545
1994-04-12	710	710	691	696	42,000	3,480
1994-04-11	691	707	690	707	13,000	3,535
1994-04-08	700	709	690	700	42,000	3,500
1994-04-07	701	710	690	710	48,000	3,550
1994-04-06	700	720	700	710	92,000	3,550
1994-04-05	681	699	681	690	33,000	3,450
1994-04-04	695	702	681	683	41,000	3,415
1994-04-01	690	698	686	695	77,000	3,475
1994-03-31	699	700	692	699	25,000	3,495
1994-03-30	700	700	690	700	64,000	3,500
1994-03-29	717	718	707	710	46,000	3,550
1994-03-28	714	721	701	720	46,000	3,600
1994-03-25	710	720	710	718	136,000	3,590
1994-03-24	706	720	701	720	345,000	3,600
1994-03-23	715	720	705	706	336,000	3,530
1994-03-22	726	735	716	720	51,000	3,600
1994-03-18	735	740	725	735	138,000	3,675
1994-03-17	739	739	730	735	85,000	3,675
1994-03-16	753	753	730	730	183,000	3,650
1994-03-15	760	760	744	744	278,000	3,720
1994-03-14	744	750	740	749	121,000	3,745
1994-03-11	763	764	740	741	316,000	3,705
1994-03-10	725	760	725	756	533,000	3,780
1994-03-09	725	725	715	716	101,000	3,580
1994-03-08	720	725	715	715	170,000	3,575
1994-03-07	733	733	715	715	129,000	3,575
1994-03-04	728	730	720	725	263,000	3,625
1994-03-03	738	738	715	725	215,000	3,625
1994-03-02	738	738	712	729	227,000	3,645
1994-03-01	758	760	730	730	388,000	3,650
1994-02-28	750	762	735	748	669,000	3,740
1994-02-25	719	755	711	745	1,239,000	3,725
1994-02-24	733	743	718	718	1,610,000	3,590
1994-02-23	690	708	680	694	896,000	3,470
1994-02-22	646	693	646	685	788,000	3,425
1994-02-21	631	636	616	636	32,000	3,180
1994-02-18	619	630	615	629	60,000	3,145
1994-02-17	643	643	610	619	92,000	3,095
1994-02-16	636	651	636	645	326,000	3,225
1994-02-15	615	645	615	632	158,000	3,160
1994-02-14	664	664	649	655	130,000	3,275
1994-02-10	660	672	660	670	334,000	3,350
1994-02-09	680	680	655	665	330,000	3,325
1994-02-08	645	704	645	686	1,051,000	3,430
1994-02-07	590	646	590	645	544,000	3,225
1994-02-04	575	596	573	596	52,000	2,980
1994-02-03	586	586	570	570	26,000	2,850
1994-02-02	599	599	581	585	54,000	2,925
1994-02-01	575	605	563	604	201,000	3,020
1994-01-31	565	579	559	575	79,000	2,875
1994-01-28	539	549	539	539	35,000	2,695
1994-01-27	540	545	540	540	20,000	2,700
1994-01-26	540	545	530	530	57,000	2,650
1994-01-25	528	535	528	535	16,000	2,675
1994-01-24	509	509	509	509	7,000	2,545
1994-01-21	552	552	519	519	49,000	2,595
1994-01-20	541	564	535	550	57,000	2,750
1994-01-19	531	541	531	535	47,000	2,675
1994-01-18	531	540	531	535	18,000	2,675
1994-01-17	546	546	530	532	22,000	2,660
1994-01-14	531	536	521	536	29,000	2,680
1994-01-13	549	549	535	536	42,000	2,680
1994-01-12	539	539	531	531	9,000	2,655
1994-01-11	545	549	522	522	23,000	2,610
1994-01-10	522	549	521	549	63,000	2,745
1994-01-07	514	520	514	520	15,000	2,600
1994-01-06	506	529	506	515	46,000	2,575
1994-01-05	501	505	497	505	54,000	2,525

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