6516 山洋電気(株) の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 190 | 192 | 185 | 192 | 7,000 | 960 |
| 2002-12-27 | 189 | 190 | 189 | 190 | 15,000 | 950 |
| 2002-12-26 | 185 | 190 | 185 | 190 | 4,000 | 950 |
| 2002-12-25 | 191 | 191 | 181 | 181 | 41,000 | 905 |
| 2002-12-24 | 182 | 186 | 180 | 186 | 77,000 | 930 |
| 2002-12-20 | 182 | 184 | 182 | 182 | 61,000 | 910 |
| 2002-12-19 | 182 | 185 | 180 | 185 | 63,000 | 925 |
| 2002-12-18 | 190 | 190 | 182 | 183 | 22,000 | 915 |
| 2002-12-17 | 187 | 195 | 181 | 191 | 43,000 | 955 |
| 2002-12-16 | 195 | 196 | 182 | 187 | 69,000 | 935 |
| 2002-12-13 | 193 | 195 | 181 | 190 | 71,000 | 950 |
| 2002-12-12 | 196 | 197 | 195 | 195 | 25,000 | 975 |
| 2002-12-11 | 199 | 200 | 195 | 196 | 27,000 | 980 |
| 2002-12-10 | 201 | 201 | 200 | 200 | 21,000 | 1,000 |
| 2002-12-09 | 212 | 212 | 205 | 210 | 10,000 | 1,050 |
| 2002-12-06 | 211 | 212 | 207 | 210 | 94,000 | 1,050 |
| 2002-12-05 | 204 | 204 | 201 | 201 | 23,000 | 1,005 |
| 2002-12-04 | 207 | 210 | 205 | 205 | 22,000 | 1,025 |
| 2002-12-03 | 219 | 222 | 219 | 219 | 42,000 | 1,095 |
| 2002-12-02 | 221 | 224 | 217 | 217 | 22,000 | 1,085 |
| 2002-11-29 | 221 | 221 | 209 | 220 | 65,000 | 1,100 |
| 2002-11-28 | 200 | 225 | 200 | 220 | 65,000 | 1,100 |
| 2002-11-27 | 196 | 196 | 192 | 194 | 6,000 | 970 |
| 2002-11-26 | 200 | 204 | 196 | 200 | 42,000 | 1,000 |
| 2002-11-25 | 200 | 205 | 190 | 190 | 87,000 | 950 |
| 2002-11-22 | 180 | 190 | 180 | 190 | 65,000 | 950 |
| 2002-11-21 | 172 | 178 | 168 | 175 | 51,000 | 875 |
| 2002-11-20 | 160 | 170 | 155 | 167 | 63,000 | 835 |
| 2002-11-19 | 180 | 180 | 160 | 165 | 57,000 | 825 |
| 2002-11-18 | 187 | 189 | 180 | 180 | 17,000 | 900 |
| 2002-11-15 | 195 | 196 | 189 | 189 | 101,000 | 945 |
| 2002-11-14 | 200 | 200 | 190 | 190 | 40,000 | 950 |
| 2002-11-13 | 208 | 210 | 203 | 206 | 16,000 | 1,030 |
| 2002-11-12 | 207 | 208 | 203 | 208 | 20,000 | 1,040 |
| 2002-11-11 | 211 | 211 | 210 | 210 | 6,000 | 1,050 |
| 2002-11-08 | 209 | 214 | 208 | 210 | 28,000 | 1,050 |
| 2002-11-07 | 210 | 210 | 208 | 209 | 18,000 | 1,045 |
| 2002-11-06 | 210 | 214 | 208 | 212 | 22,000 | 1,060 |
| 2002-11-05 | 212 | 213 | 210 | 213 | 12,000 | 1,065 |
| 2002-11-01 | 215 | 215 | 208 | 208 | 20,000 | 1,040 |
| 2002-10-31 | 214 | 214 | 210 | 211 | 47,000 | 1,055 |
| 2002-10-30 | 216 | 216 | 212 | 212 | 19,000 | 1,060 |
| 2002-10-29 | 219 | 219 | 211 | 215 | 43,000 | 1,075 |
| 2002-10-28 | 212 | 230 | 210 | 222 | 63,000 | 1,110 |
| 2002-10-25 | 219 | 219 | 212 | 212 | 75,000 | 1,060 |
| 2002-10-24 | 215 | 219 | 215 | 219 | 11,000 | 1,095 |
| 2002-10-23 | 220 | 220 | 216 | 219 | 4,000 | 1,095 |
| 2002-10-22 | 221 | 221 | 220 | 220 | 18,000 | 1,100 |
| 2002-10-21 | 228 | 228 | 221 | 221 | 26,000 | 1,105 |
| 2002-10-18 | 225 | 225 | 223 | 223 | 22,000 | 1,115 |
| 2002-10-17 | 222 | 225 | 221 | 224 | 23,000 | 1,120 |
| 2002-10-16 | 227 | 235 | 225 | 225 | 33,000 | 1,125 |
| 2002-10-15 | 229 | 229 | 222 | 222 | 31,000 | 1,110 |
| 2002-10-11 | 219 | 220 | 216 | 219 | 20,000 | 1,095 |
| 2002-10-10 | 218 | 218 | 211 | 214 | 39,000 | 1,070 |
| 2002-10-09 | 225 | 225 | 218 | 218 | 36,000 | 1,090 |
| 2002-10-08 | 216 | 223 | 216 | 220 | 37,000 | 1,100 |
| 2002-10-07 | 245 | 245 | 230 | 231 | 20,000 | 1,155 |
| 2002-10-04 | 246 | 252 | 246 | 246 | 12,000 | 1,230 |
| 2002-10-03 | 250 | 250 | 246 | 246 | 26,000 | 1,230 |
| 2002-10-02 | 257 | 257 | 252 | 252 | 45,000 | 1,260 |
| 2002-10-01 | 251 | 252 | 250 | 250 | 43,000 | 1,250 |
| 2002-09-30 | 257 | 257 | 250 | 250 | 13,000 | 1,250 |
| 2002-09-27 | 259 | 261 | 259 | 259 | 7,000 | 1,295 |
| 2002-09-26 | 259 | 259 | 256 | 256 | 3,000 | 1,280 |
| 2002-09-25 | 253 | 261 | 250 | 257 | 27,000 | 1,285 |
| 2002-09-24 | 266 | 270 | 259 | 261 | 56,000 | 1,305 |
| 2002-09-20 | 265 | 265 | 252 | 256 | 34,000 | 1,280 |
| 2002-09-19 | 255 | 270 | 255 | 266 | 32,000 | 1,330 |
| 2002-09-18 | 257 | 257 | 255 | 255 | 10,000 | 1,275 |
| 2002-09-17 | 259 | 259 | 255 | 255 | 28,000 | 1,275 |
| 2002-09-13 | 254 | 254 | 254 | 254 | 55,000 | 1,270 |
| 2002-09-12 | 258 | 258 | 253 | 255 | 19,000 | 1,275 |
| 2002-09-11 | 253 | 256 | 253 | 256 | 43,000 | 1,280 |
| 2002-09-10 | 260 | 260 | 250 | 255 | 26,000 | 1,275 |
| 2002-09-09 | 257 | 260 | 257 | 257 | 6,000 | 1,285 |
| 2002-09-06 | 256 | 260 | 251 | 257 | 21,000 | 1,285 |
| 2002-09-05 | 269 | 269 | 261 | 262 | 16,000 | 1,310 |
| 2002-09-04 | 260 | 260 | 255 | 255 | 31,000 | 1,275 |
| 2002-09-03 | 276 | 276 | 270 | 270 | 9,000 | 1,350 |
| 2002-09-02 | 280 | 280 | 271 | 272 | 20,000 | 1,360 |
| 2002-08-30 | 275 | 277 | 271 | 276 | 22,000 | 1,380 |
| 2002-08-29 | 272 | 274 | 272 | 274 | 15,000 | 1,370 |
| 2002-08-28 | 276 | 282 | 273 | 275 | 23,000 | 1,375 |
| 2002-08-27 | 274 | 280 | 274 | 280 | 11,000 | 1,400 |
| 2002-08-26 | 275 | 280 | 272 | 279 | 64,000 | 1,395 |
| 2002-08-23 | 277 | 280 | 275 | 280 | 19,000 | 1,400 |
| 2002-08-22 | 274 | 275 | 274 | 275 | 11,000 | 1,375 |
| 2002-08-21 | 273 | 273 | 272 | 272 | 9,000 | 1,360 |
| 2002-08-20 | 275 | 275 | 274 | 274 | 9,000 | 1,370 |
| 2002-08-19 | 283 | 283 | 274 | 275 | 14,000 | 1,375 |
| 2002-08-16 | 275 | 275 | 273 | 273 | 5,000 | 1,365 |
| 2002-08-15 | 282 | 282 | 275 | 275 | 23,000 | 1,375 |
| 2002-08-14 | 272 | 278 | 272 | 273 | 17,000 | 1,365 |
| 2002-08-13 | 275 | 275 | 274 | 274 | 4,000 | 1,370 |
| 2002-08-12 | 282 | 282 | 272 | 272 | 5,000 | 1,360 |
| 2002-08-09 | 280 | 280 | 280 | 280 | 3,000 | 1,400 |
| 2002-08-08 | 278 | 279 | 271 | 271 | 26,000 | 1,355 |
| 2002-08-07 | 282 | 282 | 276 | 276 | 9,000 | 1,380 |
| 2002-08-06 | 280 | 280 | 275 | 280 | 24,000 | 1,400 |
| 2002-08-05 | 281 | 281 | 280 | 280 | 9,000 | 1,400 |
| 2002-08-02 | 287 | 287 | 280 | 280 | 16,000 | 1,400 |
| 2002-08-01 | 294 | 294 | 287 | 287 | 14,000 | 1,435 |
| 2002-07-31 | 284 | 288 | 284 | 285 | 5,000 | 1,425 |
| 2002-07-30 | 282 | 286 | 282 | 284 | 13,000 | 1,420 |
| 2002-07-29 | 279 | 288 | 279 | 279 | 17,000 | 1,395 |
| 2002-07-26 | 290 | 290 | 280 | 280 | 12,000 | 1,400 |
| 2002-07-25 | 305 | 305 | 291 | 291 | 18,000 | 1,455 |
| 2002-07-24 | 284 | 290 | 281 | 290 | 11,000 | 1,450 |
| 2002-07-23 | 291 | 291 | 283 | 283 | 10,000 | 1,415 |
| 2002-07-22 | 290 | 290 | 283 | 288 | 40,000 | 1,440 |
| 2002-07-19 | 295 | 295 | 290 | 295 | 40,000 | 1,475 |
| 2002-07-18 | 299 | 300 | 294 | 295 | 10,000 | 1,475 |
| 2002-07-17 | 296 | 300 | 292 | 292 | 25,000 | 1,460 |
| 2002-07-16 | 300 | 300 | 298 | 300 | 10,000 | 1,500 |
| 2002-07-15 | 307 | 307 | 300 | 300 | 23,000 | 1,500 |
| 2002-07-12 | 303 | 305 | 302 | 302 | 11,000 | 1,510 |
| 2002-07-11 | 303 | 305 | 301 | 301 | 19,000 | 1,505 |
| 2002-07-10 | 307 | 307 | 303 | 303 | 9,000 | 1,515 |
| 2002-07-09 | 312 | 312 | 307 | 310 | 9,000 | 1,550 |
| 2002-07-08 | 309 | 315 | 309 | 314 | 40,000 | 1,570 |
| 2002-07-05 | 303 | 304 | 301 | 304 | 10,000 | 1,520 |
| 2002-07-04 | 299 | 305 | 299 | 305 | 3,000 | 1,525 |
| 2002-07-03 | 300 | 307 | 295 | 307 | 33,000 | 1,535 |
| 2002-07-02 | 297 | 299 | 296 | 299 | 8,000 | 1,495 |
| 2002-07-01 | 294 | 295 | 294 | 294 | 18,000 | 1,470 |
| 2002-06-28 | 315 | 315 | 302 | 302 | 27,000 | 1,510 |
| 2002-06-27 | 295 | 296 | 292 | 293 | 22,000 | 1,465 |
| 2002-06-26 | 305 | 305 | 296 | 298 | 6,000 | 1,490 |
| 2002-06-25 | 313 | 313 | 306 | 310 | 31,000 | 1,550 |
| 2002-06-24 | 293 | 298 | 290 | 298 | 60,000 | 1,490 |
| 2002-06-21 | 297 | 300 | 296 | 296 | 17,000 | 1,480 |
| 2002-06-20 | 303 | 303 | 295 | 300 | 65,000 | 1,500 |
| 2002-06-19 | 307 | 308 | 303 | 303 | 33,000 | 1,515 |
| 2002-06-18 | 314 | 316 | 307 | 313 | 16,000 | 1,565 |
| 2002-06-17 | 324 | 324 | 304 | 305 | 53,000 | 1,525 |
| 2002-06-14 | 315 | 319 | 313 | 319 | 66,000 | 1,595 |
| 2002-06-13 | 315 | 320 | 314 | 315 | 17,000 | 1,575 |
| 2002-06-12 | 317 | 317 | 313 | 314 | 21,000 | 1,570 |
| 2002-06-11 | 314 | 317 | 314 | 317 | 10,000 | 1,585 |
| 2002-06-10 | 314 | 314 | 313 | 313 | 18,000 | 1,565 |
| 2002-06-07 | 318 | 318 | 314 | 314 | 53,000 | 1,570 |
| 2002-06-06 | 327 | 327 | 318 | 318 | 89,000 | 1,590 |
| 2002-06-05 | 324 | 324 | 323 | 324 | 22,000 | 1,620 |
| 2002-06-04 | 325 | 330 | 323 | 330 | 28,000 | 1,650 |
| 2002-06-03 | 323 | 335 | 321 | 335 | 48,000 | 1,675 |
| 2002-05-31 | 326 | 327 | 322 | 327 | 23,000 | 1,635 |
| 2002-05-30 | 325 | 330 | 325 | 330 | 39,000 | 1,650 |
| 2002-05-29 | 338 | 338 | 330 | 330 | 56,000 | 1,650 |
| 2002-05-28 | 342 | 342 | 337 | 341 | 76,000 | 1,705 |
| 2002-05-27 | 345 | 346 | 332 | 343 | 54,000 | 1,715 |
| 2002-05-24 | 348 | 350 | 342 | 348 | 203,000 | 1,740 |
| 2002-05-23 | 325 | 344 | 324 | 344 | 140,000 | 1,720 |
| 2002-05-22 | 325 | 325 | 321 | 325 | 81,000 | 1,625 |
| 2002-05-21 | 328 | 328 | 320 | 325 | 32,000 | 1,625 |
| 2002-05-20 | 325 | 330 | 320 | 325 | 100,000 | 1,625 |
| 2002-05-17 | 313 | 318 | 313 | 314 | 46,000 | 1,570 |
| 2002-05-16 | 318 | 319 | 310 | 310 | 121,000 | 1,550 |
| 2002-05-15 | 320 | 325 | 316 | 316 | 386,000 | 1,580 |
| 2002-05-14 | 295 | 297 | 295 | 296 | 11,000 | 1,480 |
| 2002-05-13 | 300 | 300 | 293 | 295 | 55,000 | 1,475 |
| 2002-05-10 | 304 | 306 | 302 | 303 | 26,000 | 1,515 |
| 2002-05-09 | 312 | 312 | 304 | 304 | 25,000 | 1,520 |
| 2002-05-08 | 308 | 308 | 302 | 302 | 28,000 | 1,510 |
| 2002-05-07 | 305 | 310 | 303 | 308 | 37,000 | 1,540 |
| 2002-05-02 | 311 | 313 | 309 | 312 | 68,000 | 1,560 |
| 2002-05-01 | 318 | 318 | 310 | 310 | 84,000 | 1,550 |
| 2002-04-30 | 313 | 318 | 312 | 315 | 165,000 | 1,575 |
| 2002-04-26 | 294 | 318 | 290 | 308 | 216,000 | 1,540 |
| 2002-04-25 | 295 | 295 | 293 | 293 | 33,000 | 1,465 |
| 2002-04-24 | 290 | 296 | 290 | 295 | 50,000 | 1,475 |
| 2002-04-23 | 292 | 293 | 290 | 290 | 89,000 | 1,450 |
| 2002-04-22 | 288 | 292 | 286 | 290 | 27,000 | 1,450 |
| 2002-04-19 | 290 | 292 | 285 | 285 | 32,000 | 1,425 |
| 2002-04-18 | 288 | 291 | 285 | 289 | 21,000 | 1,445 |
| 2002-04-17 | 285 | 289 | 283 | 284 | 28,000 | 1,420 |
| 2002-04-16 | 280 | 281 | 279 | 281 | 15,000 | 1,405 |
| 2002-04-15 | 283 | 283 | 277 | 277 | 19,000 | 1,385 |
| 2002-04-12 | 284 | 284 | 278 | 278 | 20,000 | 1,390 |
| 2002-04-11 | 282 | 282 | 279 | 279 | 21,000 | 1,395 |
| 2002-04-10 | 283 | 283 | 278 | 278 | 32,000 | 1,390 |
| 2002-04-09 | 287 | 287 | 284 | 284 | 18,000 | 1,420 |
| 2002-04-08 | 290 | 290 | 285 | 288 | 20,000 | 1,440 |
| 2002-04-05 | 292 | 293 | 290 | 290 | 7,000 | 1,450 |
| 2002-04-04 | 293 | 293 | 288 | 293 | 15,000 | 1,465 |
| 2002-04-03 | 284 | 293 | 283 | 293 | 22,000 | 1,465 |
| 2002-04-02 | 284 | 286 | 283 | 286 | 43,000 | 1,430 |
| 2002-04-01 | 284 | 288 | 283 | 283 | 14,000 | 1,415 |
| 2002-03-29 | 285 | 286 | 283 | 286 | 39,000 | 1,430 |
| 2002-03-28 | 287 | 290 | 284 | 285 | 34,000 | 1,425 |
| 2002-03-27 | 291 | 291 | 285 | 285 | 57,000 | 1,425 |
| 2002-03-26 | 293 | 296 | 288 | 288 | 62,000 | 1,440 |
| 2002-03-25 | 304 | 304 | 293 | 293 | 35,000 | 1,465 |
| 2002-03-22 | 303 | 303 | 293 | 293 | 88,000 | 1,465 |
| 2002-03-20 | 300 | 305 | 294 | 300 | 54,000 | 1,500 |
| 2002-03-19 | 302 | 306 | 293 | 293 | 85,000 | 1,465 |
| 2002-03-18 | 309 | 309 | 300 | 302 | 23,000 | 1,510 |
| 2002-03-15 | 310 | 310 | 305 | 305 | 26,000 | 1,525 |
| 2002-03-14 | 305 | 307 | 300 | 306 | 105,000 | 1,530 |
| 2002-03-13 | 315 | 315 | 307 | 310 | 56,000 | 1,550 |
| 2002-03-12 | 327 | 327 | 316 | 320 | 73,000 | 1,600 |
| 2002-03-11 | 321 | 330 | 315 | 329 | 216,000 | 1,645 |
| 2002-03-08 | 315 | 318 | 308 | 318 | 180,000 | 1,590 |
| 2002-03-07 | 290 | 310 | 289 | 310 | 151,000 | 1,550 |
| 2002-03-06 | 287 | 289 | 282 | 285 | 108,000 | 1,425 |
| 2002-03-05 | 290 | 295 | 284 | 285 | 121,000 | 1,425 |
| 2002-03-04 | 296 | 297 | 287 | 290 | 317,000 | 1,450 |
| 2002-03-01 | 261 | 285 | 260 | 281 | 227,000 | 1,405 |
| 2002-02-28 | 255 | 258 | 250 | 257 | 196,000 | 1,285 |
| 2002-02-27 | 248 | 255 | 248 | 249 | 41,000 | 1,245 |
| 2002-02-26 | 251 | 252 | 247 | 247 | 34,000 | 1,235 |
| 2002-02-25 | 250 | 250 | 248 | 248 | 34,000 | 1,240 |
| 2002-02-22 | 250 | 250 | 245 | 246 | 41,000 | 1,230 |
| 2002-02-21 | 252 | 252 | 247 | 248 | 24,000 | 1,240 |
| 2002-02-20 | 254 | 254 | 250 | 250 | 7,000 | 1,250 |
| 2002-02-19 | 253 | 254 | 250 | 251 | 12,000 | 1,255 |
| 2002-02-18 | 251 | 251 | 251 | 251 | 5,000 | 1,255 |
| 2002-02-15 | 251 | 251 | 250 | 250 | 26,000 | 1,250 |
| 2002-02-14 | 246 | 250 | 246 | 250 | 20,000 | 1,250 |
| 2002-02-13 | 249 | 250 | 245 | 245 | 32,000 | 1,225 |
| 2002-02-12 | 247 | 249 | 246 | 249 | 17,000 | 1,245 |
| 2002-02-08 | 246 | 247 | 245 | 245 | 9,000 | 1,225 |
| 2002-02-07 | 247 | 247 | 245 | 247 | 5,000 | 1,235 |
| 2002-02-06 | 245 | 246 | 245 | 246 | 2,000 | 1,230 |
| 2002-02-05 | 250 | 250 | 245 | 245 | 18,000 | 1,225 |
| 2002-02-04 | 253 | 253 | 250 | 250 | 3,000 | 1,250 |
| 2002-02-01 | 253 | 253 | 246 | 253 | 33,000 | 1,265 |
| 2002-01-31 | 245 | 254 | 245 | 254 | 14,000 | 1,270 |
| 2002-01-30 | 247 | 250 | 245 | 245 | 26,000 | 1,225 |
| 2002-01-29 | 250 | 250 | 246 | 247 | 12,000 | 1,235 |
| 2002-01-28 | 253 | 254 | 247 | 250 | 5,000 | 1,250 |
| 2002-01-25 | 250 | 250 | 243 | 243 | 26,000 | 1,215 |
| 2002-01-24 | 248 | 250 | 241 | 242 | 17,000 | 1,210 |
| 2002-01-23 | 253 | 253 | 240 | 250 | 25,000 | 1,250 |
| 2002-01-22 | 262 | 262 | 256 | 256 | 20,000 | 1,280 |
| 2002-01-21 | 260 | 260 | 256 | 257 | 20,000 | 1,285 |
| 2002-01-18 | 260 | 260 | 255 | 255 | 14,000 | 1,275 |
| 2002-01-17 | 257 | 260 | 256 | 256 | 11,000 | 1,280 |
| 2002-01-16 | 265 | 265 | 251 | 260 | 28,000 | 1,300 |
| 2002-01-15 | 265 | 270 | 260 | 269 | 79,000 | 1,345 |
| 2002-01-11 | 250 | 255 | 246 | 255 | 44,000 | 1,275 |
| 2002-01-10 | 250 | 254 | 243 | 250 | 68,000 | 1,250 |
| 2002-01-09 | 255 | 260 | 252 | 255 | 11,000 | 1,275 |
| 2002-01-08 | 265 | 265 | 258 | 265 | 7,000 | 1,325 |
| 2002-01-07 | 269 | 270 | 260 | 270 | 53,000 | 1,350 |
| 2002-01-04 | 267 | 267 | 264 | 264 | 16,000 | 1,320 |
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
