6516 山洋電気(株) の時系列データ [2000年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2000-12-29	530	545	528	530	35,000	2,650
2000-12-28	523	565	523	523	96,000	2,615
2000-12-27	565	570	560	563	47,000	2,815
2000-12-26	540	565	540	550	94,000	2,750
2000-12-25	585	585	530	536	120,000	2,680
2000-12-22	510	530	510	525	72,000	2,625
2000-12-21	500	511	490	500	253,000	2,500
2000-12-20	532	539	500	531	170,000	2,655
2000-12-19	589	596	552	552	179,000	2,760
2000-12-18	613	619	596	597	186,000	2,985
2000-12-15	663	663	620	634	231,000	3,170
2000-12-14	673	676	663	672	174,000	3,360
2000-12-13	686	690	680	689	122,000	3,445
2000-12-12	685	695	685	694	72,000	3,470
2000-12-11	684	690	683	683	86,000	3,415
2000-12-08	690	694	683	694	84,000	3,470
2000-12-07	690	694	690	694	63,000	3,470
2000-12-06	696	700	685	700	151,000	3,500
2000-12-05	692	695	683	692	67,000	3,460
2000-12-04	698	698	693	693	64,000	3,465
2000-12-01	695	715	695	695	170,000	3,475
2000-11-30	700	700	695	700	132,000	3,500
2000-11-29	700	704	695	700	118,000	3,500
2000-11-28	700	700	683	700	112,000	3,500
2000-11-27	700	700	686	695	82,000	3,475
2000-11-24	673	695	673	695	86,000	3,475
2000-11-22	674	680	673	673	62,000	3,365
2000-11-21	691	691	674	675	82,000	3,375
2000-11-20	700	700	691	698	37,000	3,490
2000-11-17	691	707	691	700	113,000	3,500
2000-11-16	700	714	695	705	92,000	3,525
2000-11-15	700	718	696	709	111,000	3,545
2000-11-14	680	698	674	690	78,000	3,450
2000-11-13	695	695	681	684	81,000	3,420
2000-11-10	701	710	700	709	126,000	3,545
2000-11-09	709	715	703	711	56,000	3,555
2000-11-08	711	720	708	715	194,000	3,575
2000-11-07	717	721	711	720	162,000	3,600
2000-11-06	730	736	716	716	179,000	3,580
2000-11-02	725	735	720	725	152,000	3,625
2000-11-01	701	740	695	725	288,000	3,625
2000-10-31	685	689	673	684	124,000	3,420
2000-10-30	700	705	675	685	105,000	3,425
2000-10-27	709	720	697	697	189,000	3,485
2000-10-26	704	715	690	712	269,000	3,560
2000-10-25	727	750	710	724	1,125,000	3,620
2000-10-24	699	740	689	736	1,309,000	3,680
2000-10-23	690	715	655	700	432,000	3,500
2000-10-20	670	685	670	680	315,000	3,400
2000-10-19	640	655	640	650	140,000	3,250
2000-10-18	634	645	621	640	267,000	3,200
2000-10-17	669	669	640	640	136,000	3,200
2000-10-16	679	680	665	667	157,000	3,335
2000-10-13	635	659	635	659	169,000	3,295
2000-10-12	653	668	641	668	266,000	3,340
2000-10-11	683	685	660	668	221,000	3,340
2000-10-10	699	703	685	693	313,000	3,465
2000-10-06	705	728	705	709	820,000	3,545
2000-10-05	693	725	680	715	1,752,000	3,575
2000-10-04	649	685	635	682	630,000	3,410
2000-10-03	629	642	615	640	247,000	3,200
2000-10-02	615	630	613	620	357,000	3,100
2000-09-29	637	637	617	617	221,000	3,085
2000-09-28	616	625	608	617	158,000	3,085
2000-09-27	620	624	605	616	283,000	3,080
2000-09-26	650	651	632	633	253,000	3,165
2000-09-25	660	670	652	652	139,000	3,260
2000-09-22	660	668	641	643	301,000	3,215
2000-09-21	641	690	640	680	776,000	3,400
2000-09-20	651	660	645	650	285,000	3,250
2000-09-19	650	655	635	636	357,000	3,180
2000-09-18	684	684	663	670	419,000	3,350
2000-09-14	655	686	655	674	1,008,000	3,370
2000-09-13	640	663	630	654	628,000	3,270
2000-09-12	644	644	631	633	267,000	3,165
2000-09-11	643	654	637	640	596,000	3,200
2000-09-08	640	640	625	627	289,000	3,135
2000-09-07	640	640	620	630	476,000	3,150
2000-09-06	600	645	591	643	1,451,000	3,215
2000-09-05	576	600	575	591	357,000	2,955
2000-09-04	583	590	571	576	239,000	2,880
2000-09-01	600	609	581	584	277,000	2,920
2000-08-31	590	600	588	596	288,000	2,980
2000-08-30	610	610	590	594	343,000	2,970
2000-08-29	615	620	598	610	514,000	3,050
2000-08-28	605	632	590	610	1,274,000	3,050
2000-08-25	580	598	576	598	1,245,000	2,990
2000-08-24	560	578	544	575	892,000	2,875
2000-08-23	561	580	552	556	2,228,000	2,780
2000-08-22	465	541	461	541	208,000	2,705
2000-08-21	460	474	460	461	41,000	2,305
2000-08-18	465	467	465	467	10,000	2,335
2000-08-17	471	476	452	460	59,000	2,300
2000-08-16	469	473	465	470	36,000	2,350
2000-08-15	469	473	461	465	57,000	2,325
2000-08-14	464	470	460	460	48,000	2,300
2000-08-11	455	465	453	460	35,000	2,300
2000-08-10	455	455	450	451	22,000	2,255
2000-08-09	455	455	445	455	41,000	2,275
2000-08-08	443	454	443	445	32,000	2,225
2000-08-07	450	455	442	442	32,000	2,210
2000-08-04	455	464	450	455	58,000	2,275
2000-08-03	460	465	455	455	45,000	2,275
2000-08-02	475	475	461	469	22,000	2,345
2000-08-01	468	469	451	465	44,000	2,325
2000-07-31	443	450	423	450	90,000	2,250
2000-07-28	463	466	440	441	269,000	2,205
2000-07-27	480	486	471	471	56,000	2,355
2000-07-26	500	500	481	481	40,000	2,405
2000-07-25	481	495	481	495	89,000	2,475
2000-07-24	504	505	479	480	212,000	2,400
2000-07-21	530	535	510	510	95,000	2,550
2000-07-19	506	530	506	530	138,000	2,650
2000-07-18	550	553	503	516	287,000	2,580
2000-07-17	550	560	540	543	397,000	2,715
2000-07-14	535	547	530	540	395,000	2,700
2000-07-13	534	543	521	525	160,000	2,625
2000-07-12	540	549	531	535	455,000	2,675
2000-07-11	521	530	511	530	179,000	2,650
2000-07-10	523	535	518	518	183,000	2,590
2000-07-07	520	540	516	517	255,000	2,585
2000-07-06	518	518	510	510	185,000	2,550
2000-07-05	539	550	520	528	1,044,000	2,640
2000-07-04	513	535	510	533	1,119,000	2,665
2000-07-03	511	514	500	506	388,000	2,530
2000-06-30	495	518	480	515	609,000	2,575
2000-06-29	498	500	484	490	378,000	2,450
2000-06-28	465	495	463	495	387,000	2,475
2000-06-27	474	474	452	468	92,000	2,340
2000-06-26	479	479	470	473	106,000	2,365
2000-06-23	455	480	455	479	249,000	2,395
2000-06-22	480	488	459	465	320,000	2,325
2000-06-21	460	495	446	483	1,333,000	2,415
2000-06-20	401	466	401	465	701,000	2,325
2000-06-19	388	400	386	400	38,000	2,000
2000-06-16	395	398	388	395	37,000	1,975
2000-06-15	400	400	390	395	51,000	1,975
2000-06-14	393	398	390	398	63,000	1,990
2000-06-13	400	400	393	393	53,000	1,965
2000-06-12	396	398	390	395	50,000	1,975
2000-06-09	385	396	385	393	21,000	1,965
2000-06-08	395	399	392	392	41,000	1,960
2000-06-07	395	395	385	391	67,000	1,955
2000-06-06	395	395	390	390	42,000	1,950
2000-06-05	400	400	390	395	29,000	1,975
2000-06-02	398	403	392	400	51,000	2,000
2000-06-01	395	398	394	397	37,000	1,985
2000-05-31	390	392	390	392	29,000	1,960
2000-05-30	399	399	388	388	25,000	1,940
2000-05-29	385	392	383	383	70,000	1,915
2000-05-26	394	395	385	390	20,000	1,950
2000-05-25	409	409	388	393	47,000	1,965
2000-05-24	390	390	384	389	44,000	1,945
2000-05-23	400	401	390	390	49,000	1,950
2000-05-22	413	413	390	400	54,000	2,000
2000-05-19	420	420	408	413	41,000	2,065
2000-05-18	425	428	420	422	31,000	2,110
2000-05-17	423	430	423	424	35,000	2,120
2000-05-16	428	428	420	420	36,000	2,100
2000-05-15	440	440	422	423	82,000	2,115
2000-05-12	413	425	413	415	39,000	2,075
2000-05-11	416	424	410	424	23,000	2,120
2000-05-10	429	429	405	405	21,000	2,025
2000-05-09	440	443	414	429	33,000	2,145
2000-05-08	403	443	403	440	259,000	2,200
2000-05-02	395	403	395	403	33,000	2,015
2000-05-01	408	410	400	400	27,000	2,000
2000-04-28	429	429	415	416	30,000	2,080
2000-04-27	426	426	420	425	74,000	2,125
2000-04-26	432	432	417	426	50,000	2,130
2000-04-25	381	412	381	412	141,000	2,060
2000-04-24	399	400	381	381	30,000	1,905
2000-04-21	411	411	399	399	25,000	1,995
2000-04-20	405	410	402	410	48,000	2,050
2000-04-19	390	400	390	400	113,000	2,000
2000-04-18	390	400	383	383	110,000	1,915
2000-04-17	383	389	380	380	121,000	1,900
2000-04-14	412	417	410	410	89,000	2,050
2000-04-13	430	430	415	417	63,000	2,085
2000-04-12	430	430	415	429	114,000	2,145
2000-04-11	449	449	432	438	100,000	2,190
2000-04-10	450	454	441	454	75,000	2,270
2000-04-07	447	455	445	450	63,000	2,250
2000-04-06	446	455	445	445	156,000	2,225
2000-04-05	470	471	451	456	148,000	2,280
2000-04-04	493	498	472	477	126,000	2,385
2000-04-03	484	490	470	490	161,000	2,450
2000-03-31	480	495	477	482	178,000	2,410
2000-03-30	500	513	485	485	334,000	2,425
2000-03-29	485	522	481	500	662,000	2,500
2000-03-28	453	487	450	480	178,000	2,400
2000-03-27	467	468	447	455	178,000	2,275
2000-03-24	475	481	455	464	255,000	2,320
2000-03-23	509	509	480	480	939,000	2,400
2000-03-22	455	513	455	510	1,985,000	2,550
2000-03-21	440	447	430	445	376,000	2,225
2000-03-17	435	440	420	421	287,000	2,105
2000-03-16	445	450	424	430	446,000	2,150
2000-03-15	400	443	400	436	622,000	2,180
2000-03-14	400	405	390	390	288,000	1,950
2000-03-13	408	408	388	388	257,000	1,940
2000-03-10	419	419	386	386	248,000	1,930
2000-03-09	380	418	375	410	375,000	2,050
2000-03-08	363	364	350	355	62,000	1,775
2000-03-07	380	385	368	370	75,000	1,850
2000-03-06	372	389	370	375	135,000	1,875
2000-03-03	370	380	368	368	56,000	1,840
2000-03-02	369	370	353	362	33,000	1,810
2000-03-01	345	355	345	350	45,000	1,750
2000-02-29	348	353	340	345	21,000	1,725
2000-02-28	358	360	348	348	24,000	1,740
2000-02-25	360	364	350	360	38,000	1,800
2000-02-24	342	350	335	345	87,000	1,725
2000-02-23	306	327	306	327	54,000	1,635
2000-02-22	320	321	305	306	101,000	1,530
2000-02-21	330	330	313	323	64,000	1,615
2000-02-18	341	341	320	335	69,000	1,675
2000-02-17	359	370	339	339	69,000	1,695
2000-02-16	370	370	335	349	74,000	1,745
2000-02-15	368	374	358	374	103,000	1,870
2000-02-14	373	375	360	360	60,000	1,800
2000-02-10	385	390	378	378	80,000	1,890
2000-02-09	380	389	380	388	46,000	1,940
2000-02-08	385	390	384	384	63,000	1,920
2000-02-07	385	390	384	385	46,000	1,925
2000-02-04	404	404	388	390	108,000	1,950
2000-02-03	390	398	385	390	60,000	1,950
2000-02-02	390	394	382	387	117,000	1,935
2000-02-01	404	415	390	395	147,000	1,975
2000-01-31	400	418	390	400	342,000	2,000
2000-01-28	444	479	420	445	1,061,000	2,225
2000-01-27	370	444	369	444	710,000	2,220
2000-01-26	345	370	345	364	97,000	1,820
2000-01-25	340	354	340	344	74,000	1,720
2000-01-24	337	340	331	340	35,000	1,700
2000-01-21	340	340	335	335	38,000	1,675
2000-01-20	345	345	341	342	43,000	1,710
2000-01-19	360	363	345	348	51,000	1,740
2000-01-18	365	365	360	364	76,000	1,820
2000-01-17	360	367	350	365	87,000	1,825
2000-01-14	340	345	330	345	132,000	1,725
2000-01-13	348	350	340	340	94,000	1,700
2000-01-12	353	354	345	350	137,000	1,750
2000-01-11	350	365	350	363	216,000	1,815
2000-01-07	323	347	320	347	195,000	1,735
2000-01-06	310	319	310	318	102,000	1,590
2000-01-05	310	314	309	310	68,000	1,550
2000-01-04	309	325	306	325	71,000	1,625

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