6516 山洋電気(株) の時系列データ [1999年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1999-12-30	299	300	295	300	30,000	1,500
1999-12-29	293	307	293	295	40,000	1,475
1999-12-28	287	294	286	287	24,000	1,435
1999-12-27	291	295	286	286	41,000	1,430
1999-12-24	290	299	288	295	69,000	1,475
1999-12-22	296	298	280	292	101,000	1,460
1999-12-21	300	300	295	296	59,000	1,480
1999-12-20	310	310	295	296	79,000	1,480
1999-12-17	315	317	310	310	123,000	1,550
1999-12-16	313	317	310	317	77,000	1,585
1999-12-15	327	329	313	313	106,000	1,565
1999-12-14	335	335	320	322	207,000	1,610
1999-12-13	299	315	295	315	121,000	1,575
1999-12-10	275	295	272	287	155,000	1,435
1999-12-09	276	276	271	275	129,000	1,375
1999-12-08	275	280	275	276	31,000	1,380
1999-12-07	278	280	275	275	42,000	1,375
1999-12-06	280	285	280	280	19,000	1,400
1999-12-03	298	298	284	284	30,000	1,420
1999-12-02	280	281	278	278	28,000	1,390
1999-12-01	280	282	275	280	19,000	1,400
1999-11-30	279	281	275	275	23,000	1,375
1999-11-29	282	283	278	282	38,000	1,410
1999-11-26	287	287	281	283	26,000	1,415
1999-11-25	296	296	286	287	28,000	1,435
1999-11-24	285	300	281	281	64,000	1,405
1999-11-22	295	300	281	281	55,000	1,405
1999-11-19	285	287	280	286	64,000	1,430
1999-11-18	284	288	280	280	68,000	1,400
1999-11-17	280	284	276	280	47,000	1,400
1999-11-16	285	285	276	276	30,000	1,380
1999-11-15	297	297	271	276	41,000	1,380
1999-11-12	270	283	270	282	60,000	1,410
1999-11-11	280	280	270	270	98,000	1,350
1999-11-10	281	282	278	280	76,000	1,400
1999-11-09	295	295	281	281	41,000	1,405
1999-11-08	300	308	290	290	120,000	1,450
1999-11-05	302	302	296	300	73,000	1,500
1999-11-04	302	306	301	301	36,000	1,505
1999-11-02	302	310	301	302	31,000	1,510
1999-11-01	318	318	301	301	17,000	1,505
1999-10-29	292	300	290	295	60,000	1,475
1999-10-28	301	303	292	292	49,000	1,460
1999-10-27	305	306	301	304	53,000	1,520
1999-10-26	320	320	305	305	30,000	1,525
1999-10-25	315	320	305	305	106,000	1,525
1999-10-22	319	319	312	315	63,000	1,575
1999-10-21	300	316	300	304	113,000	1,520
1999-10-20	288	300	288	295	157,000	1,475
1999-10-19	280	289	275	282	70,000	1,410
1999-10-18	261	280	261	270	89,000	1,350
1999-10-15	275	280	265	266	387,000	1,330
1999-10-14	285	290	276	277	278,000	1,385
1999-10-13	293	298	285	286	258,000	1,430
1999-10-12	301	311	298	298	188,000	1,490
1999-10-08	309	309	296	300	243,000	1,500
1999-10-07	315	316	300	310	203,000	1,550
1999-10-06	316	320	307	310	98,000	1,550
1999-10-05	315	319	310	315	145,000	1,575
1999-10-04	320	325	310	310	118,000	1,550
1999-10-01	310	319	307	310	76,000	1,550
1999-09-30	310	310	300	306	53,000	1,530
1999-09-29	313	317	300	310	127,000	1,550
1999-09-28	319	323	311	311	78,000	1,555
1999-09-27	318	319	310	318	45,000	1,590
1999-09-24	325	325	305	320	294,000	1,600
1999-09-22	330	336	321	325	173,000	1,625
1999-09-21	306	340	306	331	575,000	1,655
1999-09-20	301	301	301	301	117,000	1,505
1999-09-17	395	395	381	381	89,000	1,905
1999-09-16	395	395	393	393	50,000	1,965
1999-09-14	400	403	390	395	52,000	1,975
1999-09-13	416	416	403	403	34,000	2,015
1999-09-10	400	415	400	415	58,000	2,075
1999-09-09	405	420	400	400	115,000	2,000
1999-09-08	408	414	402	405	65,000	2,025
1999-09-07	430	435	405	414	100,000	2,070
1999-09-06	449	449	430	430	55,000	2,150
1999-09-03	420	425	402	411	75,000	2,055
1999-09-02	440	440	425	425	46,000	2,125
1999-09-01	445	447	440	440	41,000	2,200
1999-08-31	440	445	440	445	18,000	2,225
1999-08-30	442	443	440	440	39,000	2,200
1999-08-27	450	450	442	442	15,000	2,210
1999-08-26	447	452	447	450	18,000	2,250
1999-08-25	459	459	447	447	22,000	2,235
1999-08-24	448	448	441	441	40,000	2,205
1999-08-23	440	443	440	443	33,000	2,215
1999-08-20	449	450	440	440	30,000	2,200
1999-08-19	450	450	441	449	44,000	2,245
1999-08-18	459	461	447	449	115,000	2,245
1999-08-17	445	459	441	459	113,000	2,295
1999-08-16	445	445	440	440	100,000	2,200
1999-08-13	447	449	446	446	31,000	2,230
1999-08-12	449	449	445	446	15,000	2,230
1999-08-11	447	450	440	445	38,000	2,225
1999-08-10	449	450	442	450	21,000	2,250
1999-08-09	450	450	440	440	30,000	2,200
1999-08-06	450	450	440	450	41,000	2,250
1999-08-05	444	451	444	450	28,000	2,250
1999-08-04	443	460	443	443	49,000	2,215
1999-08-03	450	460	441	441	34,000	2,205
1999-08-02	465	465	450	450	32,000	2,250
1999-07-30	470	470	460	460	33,000	2,300
1999-07-29	479	479	464	470	50,000	2,350
1999-07-28	460	460	456	458	61,000	2,290
1999-07-27	460	461	456	456	91,000	2,280
1999-07-26	480	480	465	469	27,000	2,345
1999-07-23	480	480	460	460	122,000	2,300
1999-07-22	490	492	480	480	128,000	2,400
1999-07-21	494	499	486	490	175,000	2,450
1999-07-19	507	508	495	499	151,000	2,495
1999-07-16	494	515	485	485	432,000	2,425
1999-07-15	500	506	480	480	365,000	2,400
1999-07-14	465	491	462	475	295,000	2,375
1999-07-13	455	465	455	462	74,000	2,310
1999-07-12	450	463	445	451	79,000	2,255
1999-07-09	452	460	444	444	100,000	2,220
1999-07-08	460	460	452	452	97,000	2,260
1999-07-07	452	457	447	452	133,000	2,260
1999-07-06	460	460	452	452	113,000	2,260
1999-07-05	460	460	455	455	164,000	2,275
1999-07-02	461	465	455	460	108,000	2,300
1999-07-01	468	469	460	461	60,000	2,305
1999-06-30	476	476	460	469	71,000	2,345
1999-06-29	466	468	456	456	33,000	2,280
1999-06-28	461	461	460	461	31,000	2,305
1999-06-25	470	470	455	460	28,000	2,300
1999-06-24	470	470	455	466	62,000	2,330
1999-06-23	470	475	465	471	166,000	2,355
1999-06-22	469	495	460	464	281,000	2,320
1999-06-21	440	464	437	464	313,000	2,320
1999-06-18	426	437	425	436	116,000	2,180
1999-06-17	430	431	426	426	31,000	2,130
1999-06-16	427	429	427	429	15,000	2,145
1999-06-15	445	445	420	420	35,000	2,100
1999-06-14	441	445	430	430	25,000	2,150
1999-06-11	440	445	440	441	52,000	2,205
1999-06-10	424	436	424	436	67,000	2,180
1999-06-09	416	420	415	419	22,000	2,095
1999-06-08	410	415	408	410	30,000	2,050
1999-06-07	411	411	405	405	43,000	2,025
1999-06-04	409	411	406	406	31,000	2,030
1999-06-03	409	415	405	405	23,000	2,025
1999-06-02	408	408	405	408	19,000	2,040
1999-06-01	412	412	401	408	20,000	2,040
1999-05-31	400	402	400	402	16,000	2,010
1999-05-28	400	400	395	400	43,000	2,000
1999-05-27	410	410	400	400	43,000	2,000
1999-05-26	410	410	406	410	28,000	2,050
1999-05-25	422	422	410	415	27,000	2,075
1999-05-24	418	418	406	417	44,000	2,085
1999-05-21	421	422	415	415	46,000	2,075
1999-05-20	431	431	429	431	27,000	2,155
1999-05-19	445	445	430	430	29,000	2,150
1999-05-18	442	445	440	445	32,000	2,225
1999-05-17	448	448	442	445	26,000	2,225
1999-05-14	454	454	448	448	12,000	2,240
1999-05-13	460	460	450	450	35,000	2,250
1999-05-12	460	469	460	460	32,000	2,300
1999-05-11	470	470	460	460	32,000	2,300
1999-05-10	466	470	466	470	17,000	2,350
1999-05-07	465	485	465	470	37,000	2,350
1999-05-06	452	465	452	460	77,000	2,300
1999-04-30	463	463	450	452	34,000	2,260
1999-04-28	461	470	461	461	60,000	2,305
1999-04-27	458	465	455	461	40,000	2,305
1999-04-26	456	460	450	453	16,000	2,265
1999-04-23	467	467	441	441	26,000	2,205
1999-04-22	449	450	440	441	114,000	2,205
1999-04-21	450	452	440	448	53,000	2,240
1999-04-20	458	460	458	460	14,000	2,300
1999-04-19	470	475	460	460	23,000	2,300
1999-04-16	465	475	460	460	40,000	2,300
1999-04-15	480	480	460	475	22,000	2,375
1999-04-14	476	476	450	470	113,000	2,350
1999-04-13	476	495	476	480	110,000	2,400
1999-04-12	500	507	455	475	84,000	2,375
1999-04-09	530	530	500	508	159,000	2,540
1999-04-08	518	523	511	521	362,000	2,605
1999-04-07	479	510	475	508	267,000	2,540
1999-04-06	460	487	460	475	373,000	2,375
1999-04-05	430	455	430	455	248,000	2,275
1999-04-02	415	430	415	425	102,000	2,125
1999-04-01	397	415	396	415	60,000	2,075
1999-03-31	405	405	396	400	36,000	2,000
1999-03-30	405	407	405	405	16,000	2,025
1999-03-29	405	406	401	405	25,000	2,025
1999-03-26	410	415	406	410	38,000	2,050
1999-03-25	405	415	404	415	42,000	2,075
1999-03-24	400	400	390	400	66,000	2,000
1999-03-23	406	406	390	400	80,000	2,000
1999-03-19	414	419	405	405	89,000	2,025
1999-03-18	426	428	420	420	59,000	2,100
1999-03-17	422	429	420	426	68,000	2,130
1999-03-16	420	424	410	414	57,000	2,070
1999-03-15	430	430	420	420	39,000	2,100
1999-03-12	420	423	415	415	91,000	2,075
1999-03-11	410	419	410	413	76,000	2,065
1999-03-10	415	415	407	410	106,000	2,050
1999-03-09	415	415	410	415	54,000	2,075
1999-03-08	424	430	420	425	61,000	2,125
1999-03-05	425	429	423	424	68,000	2,120
1999-03-04	410	424	410	422	98,000	2,110
1999-03-03	419	419	408	408	47,000	2,040
1999-03-02	430	434	413	420	121,000	2,100
1999-03-01	420	434	413	428	146,000	2,140
1999-02-26	399	410	390	410	91,000	2,050
1999-02-25	400	400	399	399	16,000	1,995
1999-02-24	392	400	391	393	19,000	1,965
1999-02-23	392	400	391	400	25,000	2,000
1999-02-22	395	395	385	391	64,000	1,955
1999-02-19	390	395	390	395	28,000	1,975
1999-02-18	390	392	390	391	36,000	1,955
1999-02-17	394	395	390	392	19,000	1,960
1999-02-16	390	394	390	394	35,000	1,970
1999-02-15	400	400	390	397	19,000	1,985
1999-02-12	385	395	383	390	21,000	1,950
1999-02-10	390	390	382	382	21,000	1,910
1999-02-09	386	391	386	390	24,000	1,950
1999-02-08	390	390	380	381	36,000	1,905
1999-02-05	399	399	391	391	31,000	1,955
1999-02-04	398	400	392	392	23,000	1,960
1999-02-03	400	400	392	395	26,000	1,975
1999-02-02	406	406	400	406	23,000	2,030
1999-02-01	426	426	398	401	45,000	2,005
1999-01-29	390	409	390	401	33,000	2,005
1999-01-28	404	404	395	395	85,000	1,975
1999-01-27	417	418	401	404	31,000	2,020
1999-01-26	410	417	405	408	60,000	2,040
1999-01-25	415	424	395	397	119,000	1,985
1999-01-22	395	420	391	416	234,000	2,080
1999-01-21	390	395	387	392	69,000	1,960
1999-01-20	382	390	382	390	26,000	1,950
1999-01-19	380	385	377	380	13,000	1,900
1999-01-18	400	403	395	395	64,000	1,975
1999-01-14	388	395	385	395	71,000	1,975
1999-01-13	370	387	370	382	62,000	1,910
1999-01-12	370	370	360	366	52,000	1,830
1999-01-11	395	395	376	376	27,000	1,880
1999-01-08	395	396	394	395	35,000	1,975
1999-01-07	400	405	398	398	77,000	1,990
1999-01-06	399	401	390	390	25,000	1,950
1999-01-05	400	400	390	390	52,000	1,950
1999-01-04	405	405	400	400	37,000	2,000

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