6516 山洋電気(株) の時系列データ [1998年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1998-12-30	399	401	389	400	42,000	2,000
1998-12-29	380	390	380	389	19,000	1,945
1998-12-28	389	389	380	380	24,000	1,900
1998-12-25	380	389	380	389	64,000	1,945
1998-12-24	358	370	350	360	51,000	1,800
1998-12-22	373	373	348	348	134,000	1,740
1998-12-21	385	386	368	371	166,000	1,855
1998-12-18	385	392	384	385	85,000	1,925
1998-12-17	387	393	384	385	95,000	1,925
1998-12-16	408	408	387	387	90,000	1,935
1998-12-15	415	415	403	403	43,000	2,015
1998-12-14	420	420	408	410	76,000	2,050
1998-12-11	420	440	415	440	173,000	2,200
1998-12-10	400	427	400	425	55,000	2,125
1998-12-09	398	405	396	405	20,000	2,025
1998-12-08	403	407	398	398	31,000	1,990
1998-12-07	405	408	401	408	8,000	2,040
1998-12-04	424	424	400	400	49,000	2,000
1998-12-03	398	404	398	404	25,000	2,020
1998-12-02	401	403	395	398	59,000	1,990
1998-12-01	419	419	403	403	28,000	2,015
1998-11-30	420	428	418	420	48,000	2,100
1998-11-27	435	436	420	420	122,000	2,100
1998-11-26	430	443	430	440	134,000	2,200
1998-11-25	436	436	425	431	304,000	2,155
1998-11-24	387	430	382	430	79,000	2,150
1998-11-20	370	382	370	382	72,000	1,910
1998-11-19	368	383	367	375	89,000	1,875
1998-11-18	350	360	345	359	51,000	1,795
1998-11-17	338	350	338	350	24,000	1,750
1998-11-16	350	350	339	340	33,000	1,700
1998-11-13	339	340	331	331	32,000	1,655
1998-11-12	338	338	335	335	31,000	1,675
1998-11-11	339	340	336	338	32,000	1,690
1998-11-10	336	340	336	337	17,000	1,685
1998-11-09	342	342	335	335	19,000	1,675
1998-11-06	345	345	341	342	12,000	1,710
1998-11-05	340	340	330	340	111,000	1,700
1998-11-04	340	350	337	340	109,000	1,700
1998-11-02	340	342	340	340	83,000	1,700
1998-10-30	345	345	340	340	38,000	1,700
1998-10-29	334	345	333	345	25,000	1,725
1998-10-28	336	347	333	333	108,000	1,665
1998-10-27	344	350	325	336	102,000	1,680
1998-10-26	332	350	332	344	52,000	1,720
1998-10-23	338	338	330	336	39,000	1,680
1998-10-22	305	319	305	308	202,000	1,540
1998-10-21	300	327	300	300	105,000	1,500
1998-10-20	300	300	296	298	108,000	1,490
1998-10-19	320	320	305	306	39,000	1,530
1998-10-16	324	325	320	320	32,000	1,600
1998-10-15	333	333	323	323	54,000	1,615
1998-10-14	338	339	330	333	66,000	1,665
1998-10-13	350	350	340	340	56,000	1,700
1998-10-12	349	349	338	338	46,000	1,690
1998-10-09	344	348	344	344	42,000	1,720
1998-10-08	340	345	330	344	64,000	1,720
1998-10-07	355	355	325	330	128,000	1,650
1998-10-06	361	365	355	355	38,000	1,775
1998-10-05	371	371	360	360	21,000	1,800
1998-10-02	360	360	355	360	62,000	1,800
1998-10-01	380	385	360	360	107,000	1,800
1998-09-30	384	389	380	380	45,000	1,900
1998-09-29	385	390	380	384	31,000	1,920
1998-09-28	384	390	384	384	25,000	1,920
1998-09-25	380	385	380	384	63,000	1,920
1998-09-24	395	400	387	387	98,000	1,935
1998-09-22	400	400	390	399	61,000	1,995
1998-09-21	403	405	400	400	43,000	2,000
1998-09-18	403	408	391	405	63,000	2,025
1998-09-17	394	398	390	398	88,000	1,990
1998-09-16	415	415	389	390	286,000	1,950
1998-09-14	415	415	402	402	27,000	2,010
1998-09-11	390	402	385	390	197,000	1,950
1998-09-10	430	430	380	390	198,000	1,950
1998-09-09	470	470	435	440	59,000	2,200
1998-09-08	455	480	455	470	19,000	2,350
1998-09-07	453	464	453	460	48,000	2,300
1998-09-04	480	480	470	472	14,000	2,360
1998-09-03	485	501	485	485	47,000	2,425
1998-09-02	483	489	483	485	29,000	2,425
1998-09-01	475	475	465	475	35,000	2,375
1998-08-31	475	480	470	480	22,000	2,400
1998-08-28	480	486	475	480	84,000	2,400
1998-08-27	505	506	500	505	26,000	2,525
1998-08-26	500	511	500	509	52,000	2,545
1998-08-25	539	539	520	520	26,000	2,600
1998-08-24	513	513	506	509	12,000	2,545
1998-08-21	530	530	506	508	36,000	2,540
1998-08-20	530	530	525	529	21,000	2,645
1998-08-19	506	530	505	525	53,000	2,625
1998-08-18	500	510	485	502	116,000	2,510
1998-08-17	575	575	560	560	31,000	2,800
1998-08-14	560	569	557	560	45,000	2,800
1998-08-13	560	565	560	560	20,000	2,800
1998-08-12	560	565	560	565	54,000	2,825
1998-08-11	579	579	562	565	75,000	2,825
1998-08-10	580	580	579	580	28,000	2,900
1998-08-07	580	585	580	580	37,000	2,900
1998-08-06	585	585	580	580	35,000	2,900
1998-08-05	591	591	585	588	37,000	2,940
1998-08-04	584	592	584	589	66,000	2,945
1998-08-03	586	586	581	583	41,000	2,915
1998-07-31	590	590	586	586	35,000	2,930
1998-07-30	585	590	585	590	16,000	2,950
1998-07-29	580	585	580	585	21,000	2,925
1998-07-28	575	590	575	585	13,000	2,925
1998-07-27	585	585	575	575	37,000	2,875
1998-07-24	578	585	577	585	19,000	2,925
1998-07-23	585	585	577	577	20,000	2,885
1998-07-22	594	594	585	585	14,000	2,925
1998-07-21	592	595	586	590	63,000	2,950
1998-07-17	593	597	590	590	69,000	2,950
1998-07-16	590	595	575	592	56,000	2,960
1998-07-15	594	594	575	591	81,000	2,955
1998-07-14	571	573	555	555	79,000	2,775
1998-07-13	565	580	565	570	27,000	2,850
1998-07-10	595	595	585	585	63,000	2,925
1998-07-09	599	599	586	595	24,000	2,975
1998-07-08	600	600	590	600	79,000	3,000
1998-07-07	600	600	590	599	116,000	2,995
1998-07-06	589	590	583	590	31,000	2,950
1998-07-03	574	590	574	588	24,000	2,940
1998-07-02	591	600	591	594	171,000	2,970
1998-07-01	571	585	565	585	104,000	2,925
1998-06-30	540	562	540	562	83,000	2,810
1998-06-29	530	550	530	530	78,000	2,650
1998-06-26	558	558	526	530	179,000	2,650
1998-06-25	557	557	538	538	161,000	2,690
1998-06-24	559	559	550	555	44,000	2,775
1998-06-23	565	565	552	560	27,000	2,800
1998-06-22	555	568	555	568	44,000	2,840
1998-06-19	570	570	560	560	23,000	2,800
1998-06-18	570	577	561	565	103,000	2,825
1998-06-17	580	580	561	569	15,000	2,845
1998-06-16	556	570	556	570	82,000	2,850
1998-06-15	580	580	570	570	43,000	2,850
1998-06-12	550	570	550	570	144,000	2,850
1998-06-11	550	558	550	550	98,000	2,750
1998-06-10	550	551	535	538	332,000	2,690
1998-06-09	555	561	545	550	156,000	2,750
1998-06-08	574	580	570	573	93,000	2,865
1998-06-05	589	589	573	585	158,000	2,925
1998-06-04	560	575	540	575	324,000	2,875
1998-06-03	600	610	585	590	110,000	2,950
1998-06-02	601	615	601	615	32,000	3,075
1998-06-01	625	625	601	603	66,000	3,015
1998-05-29	615	618	605	615	89,000	3,075
1998-05-28	610	625	610	615	109,000	3,075
1998-05-27	600	610	598	610	195,000	3,050
1998-05-26	600	615	595	600	144,000	3,000
1998-05-25	620	620	600	600	118,000	3,000
1998-05-22	633	635	620	625	103,000	3,125
1998-05-21	645	645	628	633	235,000	3,165
1998-05-20	650	651	630	642	215,000	3,210
1998-05-19	630	660	628	650	176,000	3,250
1998-05-18	638	638	630	630	52,000	3,150
1998-05-15	648	648	638	638	23,000	3,190
1998-05-14	650	656	640	649	125,000	3,245
1998-05-13	652	655	645	650	129,000	3,250
1998-05-12	650	660	650	652	87,000	3,260
1998-05-11	639	655	639	650	86,000	3,250
1998-05-08	646	655	646	649	73,000	3,245
1998-05-07	650	650	647	648	36,000	3,240
1998-05-06	650	650	644	648	28,000	3,240
1998-05-01	645	645	630	636	24,000	3,180
1998-04-30	640	640	628	630	88,000	3,150
1998-04-28	640	645	636	636	66,000	3,180
1998-04-27	643	655	643	645	73,000	3,225
1998-04-24	640	655	640	640	146,000	3,200
1998-04-23	631	635	628	630	235,000	3,150
1998-04-22	669	669	630	630	51,000	3,150
1998-04-21	660	669	647	669	65,000	3,345
1998-04-20	663	663	660	663	16,000	3,315
1998-04-17	650	655	645	653	118,000	3,265
1998-04-16	680	680	640	659	118,000	3,295
1998-04-15	685	694	675	680	103,000	3,400
1998-04-14	688	698	688	695	95,000	3,475
1998-04-13	687	695	684	688	176,000	3,440
1998-04-10	685	688	661	680	134,000	3,400
1998-04-09	681	690	670	678	256,000	3,390
1998-04-08	662	673	660	673	110,000	3,365
1998-04-07	666	670	650	660	54,000	3,300
1998-04-06	670	675	667	670	20,000	3,350
1998-04-03	640	655	638	643	83,000	3,215
1998-04-02	650	650	630	640	100,000	3,200
1998-04-01	677	677	650	653	37,000	3,265
1998-03-31	665	670	665	667	29,000	3,335
1998-03-30	700	700	650	660	78,000	3,300
1998-03-27	674	685	670	680	49,000	3,400
1998-03-26	655	664	651	664	167,000	3,320
1998-03-25	660	660	650	660	81,000	3,300
1998-03-24	663	666	647	650	120,000	3,250
1998-03-23	681	690	658	659	145,000	3,295
1998-03-20	670	670	655	665	154,000	3,325
1998-03-19	650	667	650	650	171,000	3,250
1998-03-18	665	670	648	650	250,000	3,250
1998-03-17	680	688	665	665	143,000	3,325
1998-03-16	696	700	679	680	78,000	3,400
1998-03-13	690	699	686	690	180,000	3,450
1998-03-12	700	702	698	700	94,000	3,500
1998-03-11	720	720	707	718	54,000	3,590
1998-03-10	749	749	731	731	14,000	3,655
1998-03-09	749	760	749	749	24,000	3,745
1998-03-06	735	750	731	749	27,000	3,745
1998-03-05	759	760	750	751	49,000	3,755
1998-03-04	780	785	780	785	29,000	3,925
1998-03-03	779	780	765	780	94,000	3,900
1998-03-02	764	780	755	780	80,000	3,900
1998-02-27	731	750	730	744	93,000	3,720
1998-02-26	730	735	725	730	47,000	3,650
1998-02-25	730	740	730	740	118,000	3,700
1998-02-24	721	725	719	719	17,000	3,595
1998-02-23	718	723	718	720	46,000	3,600
1998-02-20	711	719	705	719	53,000	3,595
1998-02-19	722	730	710	721	55,000	3,605
1998-02-18	745	747	730	730	63,000	3,650
1998-02-17	760	760	745	746	29,000	3,730
1998-02-16	765	765	750	760	39,000	3,800
1998-02-13	775	775	760	761	48,000	3,805
1998-02-12	789	790	770	775	83,000	3,875
1998-02-10	791	795	785	795	62,000	3,975
1998-02-09	785	790	780	780	42,000	3,900
1998-02-06	810	821	810	820	46,000	4,100
1998-02-05	780	800	780	800	79,000	4,000
1998-02-04	800	807	780	790	54,000	3,950
1998-02-03	801	801	795	800	48,000	4,000
1998-02-02	785	790	782	785	52,000	3,925
1998-01-30	817	817	775	775	99,000	3,875
1998-01-29	849	849	811	825	157,000	4,125
1998-01-28	781	835	780	830	158,000	4,150
1998-01-27	790	790	770	777	119,000	3,885
1998-01-26	730	765	730	760	142,000	3,800
1998-01-23	717	720	708	720	41,000	3,600
1998-01-22	710	710	680	686	89,000	3,430
1998-01-21	722	722	700	710	184,000	3,550
1998-01-20	738	738	725	730	16,000	3,650
1998-01-19	740	750	730	744	93,000	3,720
1998-01-16	706	740	705	740	134,000	3,700
1998-01-14	680	705	680	705	32,000	3,525
1998-01-13	697	700	670	680	28,000	3,400
1998-01-12	720	723	700	700	37,000	3,500
1998-01-09	750	750	720	750	64,000	3,750
1998-01-08	765	797	759	766	215,000	3,830
1998-01-07	725	760	721	759	108,000	3,795
1998-01-06	699	715	690	715	82,000	3,575
1998-01-05	677	692	677	692	28,000	3,460

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