6516 山洋電気(株) の時系列データ [2003年度]

日付始値高値安値終値出来高調整後終値
2003-12-3024825024625024,0001,250
2003-12-2924824924424882,0001,240
2003-12-2623324323324189,0001,205
2003-12-25239239230230160,0001,150
2003-12-2423423723423492,0001,170
2003-12-22233234231233103,0001,165
2003-12-1923523823123484,0001,170
2003-12-1824124224024056,0001,200
2003-12-1724424424024080,0001,200
2003-12-1624524924124556,0001,225
2003-12-1525025124624741,0001,235
2003-12-1224425124424541,0001,225
2003-12-1124424924424415,0001,220
2003-12-1024825024224643,0001,230
2003-12-0925025624624725,0001,235
2003-12-0825025024824920,0001,245
2003-12-0525825825325426,0001,270
2003-12-0425425425325325,0001,265
2003-12-0325325525325439,0001,270
2003-12-0225325425225376,0001,265
2003-12-0125225224524533,0001,225
2003-11-2825825825125119,0001,255
2003-11-2725225224525147,0001,255
2003-11-2624826024825521,0001,275
2003-11-2526526524424432,0001,220
2003-11-2124324524124526,0001,225
2003-11-2024124524024340,0001,215
2003-11-1924524524124529,0001,225
2003-11-1824524724324555,0001,225
2003-11-17249249240245113,0001,225
2003-11-1425825825625637,0001,280
2003-11-1325626025625820,0001,290
2003-11-1225826325525541,0001,275
2003-11-1126226525525764,0001,285
2003-11-1027527526426872,0001,340
2003-11-0727228027227549,0001,375
2003-11-0627527527127132,0001,355
2003-11-0527727927427538,0001,375
2003-11-0428328327527684,0001,380
2003-10-3126226926226944,0001,345
2003-10-3026026826026157,0001,305
2003-10-29265266259259104,0001,295
2003-10-2825927125926771,0001,335
2003-10-27260261255259212,0001,295
2003-10-2427528527527648,0001,380
2003-10-2328528727627839,0001,390
2003-10-2229229229029069,0001,450
2003-10-21306309290290190,0001,450
2003-10-20300300295300193,0001,500
2003-10-17289293287291166,0001,455
2003-10-1628528628328648,0001,430
2003-10-1528828828528542,0001,425
2003-10-1428628928328482,0001,420
2003-10-1028528828528664,0001,430
2003-10-0928528828528867,0001,440
2003-10-0828328828328758,0001,435
2003-10-0728528928528553,0001,425
2003-10-0629129128328580,0001,425
2003-10-0327328527228179,0001,405
2003-10-02271276270270165,0001,350
2003-10-0126627126626735,0001,335
2003-09-3026826926526623,0001,330
2003-09-2926526726526744,0001,335
2003-09-2626626826526850,0001,340
2003-09-2526926926426664,0001,330
2003-09-24283283275276107,0001,380
2003-09-2228628628028173,0001,405
2003-09-19290292284286173,0001,430
2003-09-18288289287288102,0001,440
2003-09-17292293289289142,0001,445
2003-09-1629429928928970,0001,445
2003-09-1229229529029260,0001,460
2003-09-1129029328728772,0001,435
2003-09-1029330029229344,0001,465
2003-09-0929330029329869,0001,490
2003-09-0829129529029243,0001,460
2003-09-0529730029629677,0001,480
2003-09-0430230529729791,0001,485
2003-09-03310313295297247,0001,485
2003-09-02319321303307469,0001,535
2003-09-01294312294309817,0001,545
2003-08-29290290287290138,0001,450
2003-08-2829029028728998,0001,445
2003-08-27288290286290113,0001,450
2003-08-2628828828528725,0001,435
2003-08-2529029028629030,0001,450
2003-08-2229029028829080,0001,450
2003-08-2129029028528716,0001,435
2003-08-2029329529029079,0001,450
2003-08-1929329629029172,0001,455
2003-08-1828828828628833,0001,440
2003-08-1528028427528465,0001,420
2003-08-1427327527327523,0001,375
2003-08-1326927326727345,0001,365
2003-08-1226826926626623,0001,330
2003-08-1126627226626730,0001,335
2003-08-0826426726126665,0001,330
2003-08-0726626726526612,0001,330
2003-08-0626826826526511,0001,325
2003-08-0527228027127134,0001,355
2003-08-042802802752769,0001,380
2003-08-0128328327928063,0001,400
2003-07-3128028127828146,0001,405
2003-07-3027728227728132,0001,405
2003-07-2928628627728131,0001,405
2003-07-2828028327928189,0001,405
2003-07-2528028027127751,0001,385
2003-07-2427427827327745,0001,385
2003-07-2327527526927020,0001,350
2003-07-2226527026527036,0001,350
2003-07-1826627026626862,0001,340
2003-07-1728028026426456,0001,320
2003-07-1628928928028549,0001,425
2003-07-1529129128729052,0001,450
2003-07-1428629028529035,0001,450
2003-07-1128628728428420,0001,420
2003-07-1028829328529261,0001,460
2003-07-0929029128328339,0001,415
2003-07-08297297292292104,0001,460
2003-07-0728529528529054,0001,450
2003-07-0428129028128942,0001,445
2003-07-03305305285285149,0001,425
2003-07-02295300291299156,0001,495
2003-07-01279293279290108,0001,450
2003-06-3028128127527960,0001,395
2003-06-2728328327828243,0001,410
2003-06-2628028227127652,0001,380
2003-06-2528128228028035,0001,400
2003-06-2428928928028467,0001,420
2003-06-2329529528729473,0001,470
2003-06-20280288280287123,0001,435
2003-06-1927028827028575,0001,425
2003-06-18275278273274124,0001,370
2003-06-17258279251278174,0001,390
2003-06-1625525525125542,0001,275
2003-06-1325525525025565,0001,275
2003-06-1226026025525527,0001,275
2003-06-1125626025425675,0001,280
2003-06-1024525524425581,0001,275
2003-06-0924624824424823,0001,240
2003-06-06245248242245121,0001,225
2003-06-0525025024324351,0001,215
2003-06-0424724724224618,0001,230
2003-06-0324525024424955,0001,245
2003-06-0223524422924458,0001,220
2003-05-3023023522023570,0001,175
2003-05-2923823923123166,0001,155
2003-05-2823623923623641,0001,180
2003-05-2723723723123213,0001,160
2003-05-2623723823323872,0001,190
2003-05-23225239225237119,0001,185
2003-05-2222322322022157,0001,105
2003-05-2122222221821811,0001,090
2003-05-2022022021322018,0001,100
2003-05-192152182152186,0001,090
2003-05-1622022222022024,0001,100
2003-05-1522522522022085,0001,100
2003-05-1422022521822063,0001,100
2003-05-13215224214221101,0001,105
2003-05-1221121120721038,0001,050
2003-05-0919920419920439,0001,020
2003-05-0820820820520711,0001,035
2003-05-0721321420820815,0001,040
2003-05-0620921220921111,0001,055
2003-05-0221221220720720,0001,035
2003-05-0121321320720716,0001,035
2003-04-3020821320821344,0001,065
2003-04-2820020720020535,0001,025
2003-04-2521021020520527,0001,025
2003-04-2420720820620611,0001,030
2003-04-2320621020521015,0001,050
2003-04-2221421520620680,0001,030
2003-04-2121021020521034,0001,050
2003-04-1820821220720858,0001,040
2003-04-1720720720220519,0001,025
2003-04-1619720519620573,0001,025
2003-04-1519519519519516,000975
2003-04-1419219219019037,000950
2003-04-1119119319019019,000950
2003-04-1019219219019021,000950
2003-04-0919019319019333,000965
2003-04-0819219219019219,000960
2003-04-0719119219019226,000960
2003-04-041901921901923,000960
2003-04-031921941921948,000970
2003-04-0219419418619244,000960
2003-04-0118518518518516,000925
2003-03-3119019318618610,000930
2003-03-2819219419019410,000970
2003-03-2719519518919412,000970
2003-03-261931951931945,000970
2003-03-25199199190195100,000975
2003-03-2419819919819843,000990
2003-03-2019019519019325,000965
2003-03-1919519618918917,000945
2003-03-1819219619219614,000980
2003-03-1719719719019530,000975
2003-03-1419519819119616,000980
2003-03-1318819618719663,000980
2003-03-1218618818618613,000930
2003-03-1118018818018632,000930
2003-03-1019119218719029,000950
2003-03-0719819919419423,000970
2003-03-061982001981986,000990
2003-03-0519620019620013,0001,000
2003-03-0419319719319521,000975
2003-03-0319719819719812,000990
2003-02-2819819819419813,000990
2003-02-2720020319720333,0001,015
2003-02-2619920019920037,0001,000
2003-02-2520020019819939,000995
2003-02-2420320320020044,0001,000
2003-02-21205205198198128,000990
2003-02-2020621020620986,0001,045
2003-02-19209215203205174,0001,025
2003-02-1822722722322434,0001,120
2003-02-1722622922422772,0001,135
2003-02-1422522522122444,0001,120
2003-02-13229230225226129,0001,130
2003-02-12216229216225102,0001,125
2003-02-1021021721021248,0001,060
2003-02-0720820820620719,0001,035
2003-02-062032052022059,0001,025
2003-02-052002032002027,0001,010
2003-02-042042042002003,0001,000
2003-02-0319420519320017,0001,000
2003-01-311951951931938,000965
2003-01-3019819819519518,000975
2003-01-291991991981988,000990
2003-01-2819920319920013,0001,000
2003-01-2721021020320323,0001,015
2003-01-2420821220821051,0001,050
2003-01-2320420820320819,0001,040
2003-01-2220820820420452,0001,020
2003-01-2120021020021036,0001,050
2003-01-2019820119820016,0001,000
2003-01-1719520019320029,0001,000
2003-01-1619519819419421,000970
2003-01-1519519819519629,000980
2003-01-1418819418619316,000965
2003-01-1019019018018840,000940
2003-01-091941941901904,000950
2003-01-0819419619419410,000970
2003-01-0719920019419413,000970
2003-01-062022022002009,0001,000

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