6516 山洋電気(株) の時系列データ [2001年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2001-12-28	254	256	250	252	19,000	1,260
2001-12-27	243	245	243	245	19,000	1,225
2001-12-26	240	245	240	245	14,000	1,225
2001-12-25	250	250	242	242	31,000	1,210
2001-12-21	239	242	238	240	43,000	1,200
2001-12-20	251	251	240	250	46,000	1,250
2001-12-19	265	265	250	250	50,000	1,250
2001-12-18	257	272	252	260	97,000	1,300
2001-12-17	273	273	257	257	50,000	1,285
2001-12-14	250	263	248	263	198,000	1,315
2001-12-13	244	250	240	245	26,000	1,225
2001-12-12	245	245	241	245	21,000	1,225
2001-12-11	249	249	245	245	88,000	1,225
2001-12-10	248	250	248	248	52,000	1,240
2001-12-07	263	263	250	250	108,000	1,250
2001-12-06	258	263	258	258	42,000	1,290
2001-12-05	258	258	248	251	42,000	1,255
2001-12-04	253	253	248	248	81,000	1,240
2001-12-03	255	255	255	255	19,000	1,275
2001-11-30	264	264	255	255	11,000	1,275
2001-11-29	263	263	260	260	17,000	1,300
2001-11-28	264	264	261	264	34,000	1,320
2001-11-27	265	265	261	264	35,000	1,320
2001-11-26	261	267	260	262	26,000	1,310
2001-11-22	264	264	257	257	53,000	1,285
2001-11-21	256	259	256	259	10,000	1,295
2001-11-20	265	268	256	256	69,000	1,280
2001-11-19	258	270	258	260	33,000	1,300
2001-11-16	258	258	251	255	77,000	1,275
2001-11-15	261	261	255	255	31,000	1,275
2001-11-14	250	254	250	251	27,000	1,255
2001-11-13	254	254	250	250	72,000	1,250
2001-11-12	251	259	251	255	14,000	1,275
2001-11-09	253	253	250	250	50,000	1,250
2001-11-08	264	264	253	253	31,000	1,265
2001-11-07	266	266	256	256	28,000	1,280
2001-11-06	260	262	260	260	15,000	1,300
2001-11-05	257	257	254	256	22,000	1,280
2001-11-02	256	258	255	256	62,000	1,280
2001-11-01	257	260	255	257	40,000	1,285
2001-10-31	255	261	255	255	19,000	1,275
2001-10-30	261	262	250	262	40,000	1,310
2001-10-29	275	275	265	269	50,000	1,345
2001-10-26	277	277	274	275	51,000	1,375
2001-10-25	275	280	273	273	43,000	1,365
2001-10-24	280	280	275	275	57,000	1,375
2001-10-23	281	281	278	280	33,000	1,400
2001-10-22	291	291	276	276	40,000	1,380
2001-10-19	299	299	286	286	6,000	1,430
2001-10-18	284	286	283	285	12,000	1,425
2001-10-17	290	291	285	291	36,000	1,455
2001-10-16	298	298	290	295	14,000	1,475
2001-10-15	296	298	290	298	39,000	1,490
2001-10-12	285	295	281	293	30,000	1,465
2001-10-11	276	276	275	275	7,000	1,375
2001-10-10	274	276	270	270	14,000	1,350
2001-10-09	280	280	271	279	14,000	1,395
2001-10-05	281	286	280	281	26,000	1,405
2001-10-04	280	280	275	279	12,000	1,395
2001-10-03	266	270	265	270	21,000	1,350
2001-10-02	261	265	261	261	18,000	1,305
2001-10-01	255	263	255	263	20,000	1,315
2001-09-28	250	260	250	254	77,000	1,270
2001-09-27	261	261	250	256	72,000	1,280
2001-09-26	277	277	250	260	93,000	1,300
2001-09-25	282	287	280	280	51,000	1,400
2001-09-21	281	289	280	289	53,000	1,445
2001-09-20	289	290	285	285	30,000	1,425
2001-09-19	290	300	286	292	37,000	1,460
2001-09-18	285	289	280	281	51,000	1,405
2001-09-17	302	302	290	290	44,000	1,450
2001-09-14	284	298	284	298	25,000	1,490
2001-09-13	280	290	280	280	37,000	1,400
2001-09-12	290	290	280	282	107,000	1,410
2001-09-11	303	303	300	300	37,000	1,500
2001-09-10	300	305	300	303	20,000	1,515
2001-09-07	302	311	300	311	34,000	1,555
2001-09-06	304	314	301	302	25,000	1,510
2001-09-05	305	306	302	303	27,000	1,515
2001-09-04	311	311	300	307	60,000	1,535
2001-09-03	321	321	311	311	14,000	1,555
2001-08-31	316	318	310	311	79,000	1,555
2001-08-30	325	325	316	316	70,000	1,580
2001-08-29	329	329	325	325	15,000	1,625
2001-08-28	325	330	325	325	20,000	1,625
2001-08-27	335	335	320	330	26,000	1,650
2001-08-24	319	320	317	320	30,000	1,600
2001-08-23	320	320	315	319	71,000	1,595
2001-08-22	316	320	316	320	72,000	1,600
2001-08-21	316	322	316	316	114,000	1,580
2001-08-20	323	325	315	315	63,000	1,575
2001-08-17	333	335	330	330	100,000	1,650
2001-08-16	335	335	331	335	78,000	1,675
2001-08-15	340	340	335	338	84,000	1,690
2001-08-14	338	340	333	340	134,000	1,700
2001-08-13	350	350	310	338	175,000	1,690
2001-08-10	385	385	375	380	32,000	1,900
2001-08-09	386	386	380	385	16,000	1,925
2001-08-08	389	390	382	385	21,000	1,925
2001-08-07	381	381	378	379	65,000	1,895
2001-08-06	396	396	380	384	41,000	1,920
2001-08-03	400	400	394	396	31,000	1,980
2001-08-02	382	398	377	393	36,000	1,965
2001-08-01	373	377	370	372	94,000	1,860
2001-07-31	377	379	364	368	171,000	1,840
2001-07-30	392	392	377	377	40,000	1,885
2001-07-27	399	399	390	390	55,000	1,950
2001-07-26	399	400	395	395	59,000	1,975
2001-07-25	400	400	395	395	25,000	1,975
2001-07-24	389	392	385	392	21,000	1,960
2001-07-23	395	398	389	389	36,000	1,945
2001-07-19	395	398	390	390	35,000	1,950
2001-07-18	400	400	395	395	62,000	1,975
2001-07-17	402	402	399	399	48,000	1,995
2001-07-16	420	420	404	405	43,000	2,025
2001-07-13	432	432	399	400	182,000	2,000
2001-07-12	409	418	405	418	15,000	2,090
2001-07-11	395	404	393	400	339,000	2,000
2001-07-10	425	440	400	410	118,000	2,050
2001-07-09	425	431	420	420	55,000	2,100
2001-07-06	460	460	445	450	31,000	2,250
2001-07-05	461	461	460	460	19,000	2,300
2001-07-04	458	468	456	468	4,000	2,340
2001-07-03	474	474	460	460	17,000	2,300
2001-07-02	480	480	455	460	37,000	2,300
2001-06-29	479	479	463	465	30,000	2,325
2001-06-28	471	471	460	460	14,000	2,300
2001-06-27	461	461	455	460	15,000	2,300
2001-06-26	460	465	455	461	19,000	2,305
2001-06-25	464	475	460	466	27,000	2,330
2001-06-22	465	470	462	469	25,000	2,345
2001-06-21	459	460	458	460	15,000	2,300
2001-06-20	450	459	445	459	32,000	2,295
2001-06-19	455	455	445	445	22,000	2,225
2001-06-18	451	458	451	458	43,000	2,290
2001-06-15	460	460	451	459	97,000	2,295
2001-06-14	463	472	460	460	125,000	2,300
2001-06-13	486	488	478	478	81,000	2,390
2001-06-12	496	500	483	484	263,000	2,420
2001-06-11	466	470	465	466	65,000	2,330
2001-06-08	456	467	449	460	111,000	2,300
2001-06-07	456	470	448	451	59,000	2,255
2001-06-06	458	458	445	447	54,000	2,235
2001-06-05	455	455	440	445	67,000	2,225
2001-06-04	464	464	445	450	126,000	2,250
2001-06-01	465	465	455	460	69,000	2,300
2001-05-31	472	472	461	465	64,000	2,325
2001-05-30	485	485	475	480	84,000	2,400
2001-05-29	483	485	475	480	58,000	2,400
2001-05-28	480	480	471	477	43,000	2,385
2001-05-25	494	494	480	481	44,000	2,405
2001-05-24	491	495	490	490	59,000	2,450
2001-05-23	495	500	494	495	24,000	2,475
2001-05-22	500	502	495	500	52,000	2,500
2001-05-21	500	505	500	500	20,000	2,500
2001-05-18	508	508	495	500	17,000	2,500
2001-05-17	492	515	490	498	95,000	2,490
2001-05-16	508	510	490	495	50,000	2,475
2001-05-15	498	508	491	503	44,000	2,515
2001-05-14	497	497	491	496	24,000	2,480
2001-05-11	500	500	495	499	50,000	2,495
2001-05-10	515	515	498	507	68,000	2,535
2001-05-09	521	521	502	510	45,000	2,550
2001-05-08	531	535	516	518	124,000	2,590
2001-05-07	526	538	520	538	169,000	2,690
2001-05-02	504	514	500	513	178,000	2,565
2001-05-01	491	497	491	497	56,000	2,485
2001-04-27	493	493	485	486	32,000	2,430
2001-04-26	486	494	481	485	65,000	2,425
2001-04-25	494	494	470	476	58,000	2,380
2001-04-24	481	481	471	479	30,000	2,395
2001-04-23	485	490	481	481	21,000	2,405
2001-04-20	498	498	483	483	39,000	2,415
2001-04-19	496	500	480	483	116,000	2,415
2001-04-18	481	494	481	488	30,000	2,440
2001-04-17	475	490	470	490	33,000	2,450
2001-04-16	482	482	475	475	49,000	2,375
2001-04-13	498	498	482	482	49,000	2,410
2001-04-12	485	490	483	488	20,000	2,440
2001-04-11	481	485	478	478	15,000	2,390
2001-04-10	469	485	469	476	14,000	2,380
2001-04-09	485	485	465	468	28,000	2,340
2001-04-06	499	499	483	485	59,000	2,425
2001-04-05	455	480	455	466	44,000	2,330
2001-04-04	460	460	451	460	57,000	2,300
2001-04-03	480	480	457	460	59,000	2,300
2001-04-02	489	490	480	480	15,000	2,400
2001-03-30	485	495	475	480	40,000	2,400
2001-03-29	487	505	485	490	64,000	2,450
2001-03-28	501	508	487	500	69,000	2,500
2001-03-27	505	510	490	500	107,000	2,500
2001-03-26	499	530	492	515	214,000	2,575
2001-03-23	435	479	431	479	128,000	2,395
2001-03-22	420	433	418	433	96,000	2,165
2001-03-21	410	420	407	420	100,000	2,100
2001-03-19	414	420	402	410	156,000	2,050
2001-03-16	405	430	405	415	178,000	2,075
2001-03-15	400	416	389	405	144,000	2,025
2001-03-14	433	435	395	400	208,000	2,000
2001-03-13	440	440	420	428	109,000	2,140
2001-03-12	470	470	445	450	110,000	2,250
2001-03-09	478	485	476	477	69,000	2,385
2001-03-08	483	488	480	488	24,000	2,440
2001-03-07	492	495	476	479	56,000	2,395
2001-03-06	471	490	471	481	47,000	2,405
2001-03-05	476	481	471	471	33,000	2,355
2001-03-02	490	490	480	480	75,000	2,400
2001-03-01	495	495	480	481	38,000	2,405
2001-02-28	497	497	481	485	39,000	2,425
2001-02-27	498	505	497	497	64,000	2,485
2001-02-26	490	500	485	486	153,000	2,430
2001-02-23	495	498	489	491	27,000	2,455
2001-02-22	485	494	481	485	31,000	2,425
2001-02-21	480	486	480	481	85,000	2,405
2001-02-20	492	500	490	500	41,000	2,500
2001-02-19	500	500	485	487	44,000	2,435
2001-02-16	481	503	480	500	136,000	2,500
2001-02-15	495	505	494	500	41,000	2,500
2001-02-14	480	492	480	485	154,000	2,425
2001-02-13	486	500	486	492	70,000	2,460
2001-02-09	485	507	485	505	65,000	2,525
2001-02-08	510	513	479	480	229,000	2,400
2001-02-07	509	509	497	500	57,000	2,500
2001-02-06	511	515	495	510	83,000	2,550
2001-02-05	490	515	485	501	81,000	2,505
2001-02-02	525	530	525	530	20,000	2,650
2001-02-01	535	540	521	525	25,000	2,625
2001-01-31	530	538	530	538	26,000	2,690
2001-01-30	545	550	530	532	32,000	2,660
2001-01-29	560	560	545	545	19,000	2,725
2001-01-26	568	568	550	555	53,000	2,775
2001-01-25	560	575	550	570	80,000	2,850
2001-01-24	546	549	542	548	13,000	2,740
2001-01-23	549	549	541	541	13,000	2,705
2001-01-22	568	568	550	550	30,000	2,750
2001-01-19	560	565	541	558	61,000	2,790
2001-01-18	530	530	521	530	50,000	2,650
2001-01-17	525	525	510	511	28,000	2,555
2001-01-16	529	529	516	524	21,000	2,620
2001-01-15	521	530	520	525	46,000	2,625
2001-01-12	485	500	485	496	25,000	2,480
2001-01-11	510	510	481	490	56,000	2,450
2001-01-10	516	530	507	508	48,000	2,540
2001-01-09	533	533	510	514	16,000	2,570
2001-01-05	546	550	540	540	25,000	2,700
2001-01-04	570	570	541	545	24,000	2,725

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