6516 山洋電気(株) の時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	487	502	487	502	438,000	2,510
2004-12-29	492	495	485	486	373,000	2,430
2004-12-28	495	506	480	492	1,224,000	2,460
2004-12-27	470	495	459	492	1,483,000	2,460
2004-12-24	449	460	447	460	651,000	2,300
2004-12-22	451	454	445	447	348,000	2,235
2004-12-21	451	451	440	451	552,000	2,255
2004-12-20	451	456	447	451	415,000	2,255
2004-12-17	454	456	445	446	614,000	2,230
2004-12-16	443	467	440	464	668,000	2,320
2004-12-15	420	440	416	439	303,000	2,195
2004-12-14	430	431	422	426	379,000	2,130
2004-12-13	445	446	433	435	292,000	2,175
2004-12-10	443	450	443	447	136,000	2,235
2004-12-09	460	466	446	451	272,000	2,255
2004-12-08	459	466	458	465	218,000	2,325
2004-12-07	467	471	464	466	132,000	2,330
2004-12-06	481	481	469	472	163,000	2,360
2004-12-03	457	475	457	475	234,000	2,375
2004-12-02	463	470	457	459	218,000	2,295
2004-12-01	468	469	459	461	218,000	2,305
2004-11-30	479	479	470	472	169,000	2,360
2004-11-29	473	481	471	476	148,000	2,380
2004-11-26	475	491	473	478	153,000	2,390
2004-11-25	490	493	471	472	186,000	2,360
2004-11-24	475	491	475	485	144,000	2,425
2004-11-22	480	483	473	476	165,000	2,380
2004-11-19	499	499	490	490	161,000	2,450
2004-11-18	509	509	494	494	244,000	2,470
2004-11-17	495	503	485	494	441,000	2,470
2004-11-16	511	513	501	503	286,000	2,515
2004-11-15	508	514	506	510	294,000	2,550
2004-11-12	512	514	507	508	156,000	2,540
2004-11-11	520	522	512	512	98,000	2,560
2004-11-10	522	526	520	521	51,000	2,605
2004-11-09	531	531	518	522	94,000	2,610
2004-11-08	530	535	521	529	144,000	2,645
2004-11-05	532	542	528	537	82,000	2,685
2004-11-04	535	540	531	531	139,000	2,655
2004-11-02	547	549	528	533	170,000	2,665
2004-11-01	562	562	541	541	116,000	2,705
2004-10-29	557	564	542	560	146,000	2,800
2004-10-28	572	572	550	555	204,000	2,775
2004-10-27	559	570	552	564	197,000	2,820
2004-10-26	556	559	543	558	156,000	2,790
2004-10-25	550	559	545	551	134,000	2,755
2004-10-22	542	567	535	564	314,000	2,820
2004-10-21	543	546	531	536	68,000	2,680
2004-10-20	536	545	527	542	135,000	2,710
2004-10-19	536	545	530	535	71,000	2,675
2004-10-18	536	536	528	535	67,000	2,675
2004-10-15	533	541	532	539	60,000	2,695
2004-10-14	532	537	532	533	51,000	2,665
2004-10-13	535	538	531	531	42,000	2,655
2004-10-12	548	548	531	534	54,000	2,670
2004-10-08	538	552	536	543	50,000	2,715
2004-10-07	542	548	538	540	79,000	2,700
2004-10-06	535	559	535	543	96,000	2,715
2004-10-05	560	560	540	545	72,000	2,725
2004-10-04	564	564	555	560	90,000	2,800
2004-10-01	540	555	540	550	179,000	2,750
2004-09-30	510	541	510	530	114,000	2,650
2004-09-29	520	524	506	508	118,000	2,540
2004-09-28	523	528	513	514	212,000	2,570
2004-09-27	539	542	528	528	90,000	2,640
2004-09-24	536	543	536	538	135,000	2,690
2004-09-22	555	556	533	545	236,000	2,725
2004-09-21	578	578	538	538	391,000	2,690
2004-09-17	580	580	566	570	105,000	2,850
2004-09-16	583	592	565	572	351,000	2,860
2004-09-15	598	608	590	598	143,000	2,990
2004-09-14	614	614	598	601	307,000	3,005
2004-09-13	623	623	602	616	297,000	3,080
2004-09-10	614	633	596	623	1,298,000	3,115
2004-09-09	585	617	581	617	1,447,000	3,085
2004-09-08	566	575	558	575	216,000	2,875
2004-09-07	552	566	550	566	117,000	2,830
2004-09-06	550	563	545	547	117,000	2,735
2004-09-03	543	550	543	546	109,000	2,730
2004-09-02	546	549	541	541	111,000	2,705
2004-09-01	557	557	542	553	157,000	2,765
2004-08-31	544	551	541	542	65,000	2,710
2004-08-30	551	557	545	546	47,000	2,730
2004-08-27	550	557	545	555	97,000	2,775
2004-08-26	569	570	555	559	153,000	2,795
2004-08-25	545	565	538	560	245,000	2,800
2004-08-24	545	553	540	545	87,000	2,725
2004-08-23	536	550	536	537	65,000	2,685
2004-08-20	540	540	523	535	156,000	2,675
2004-08-19	530	549	527	536	180,000	2,680
2004-08-18	530	530	511	522	132,000	2,610
2004-08-17	551	555	530	533	104,000	2,665
2004-08-16	562	562	542	548	175,000	2,740
2004-08-13	535	570	531	562	549,000	2,810
2004-08-12	540	540	530	538	86,000	2,690
2004-08-11	530	540	525	530	266,000	2,650
2004-08-10	518	538	505	521	174,000	2,605
2004-08-09	501	517	501	510	138,000	2,550
2004-08-06	500	525	490	525	157,000	2,625
2004-08-05	504	520	488	520	226,000	2,600
2004-08-04	513	515	481	499	685,000	2,495
2004-08-03	543	546	523	523	185,000	2,615
2004-08-02	560	565	533	540	197,000	2,700
2004-07-30	537	560	530	560	293,000	2,800
2004-07-29	573	573	530	540	311,000	2,700
2004-07-28	596	596	550	574	325,000	2,870
2004-07-27	550	579	533	576	634,000	2,880
2004-07-26	573	580	553	555	337,000	2,775
2004-07-23	599	600	587	587	154,000	2,935
2004-07-22	601	605	596	597	264,000	2,985
2004-07-21	612	618	602	605	336,000	3,025
2004-07-20	621	621	608	610	101,000	3,050
2004-07-16	610	632	607	621	259,000	3,105
2004-07-15	646	650	608	617	510,000	3,085
2004-07-14	670	671	634	640	611,000	3,200
2004-07-13	627	678	626	675	2,137,000	3,375
2004-07-12	611	629	611	620	322,000	3,100
2004-07-09	600	615	590	615	286,000	3,075
2004-07-08	612	620	596	600	167,000	3,000
2004-07-07	600	618	586	618	617,000	3,090
2004-07-06	624	643	610	615	773,000	3,075
2004-07-05	642	644	623	624	730,000	3,120
2004-07-02	640	655	630	655	602,000	3,275
2004-07-01	662	670	645	648	826,000	3,240
2004-06-30	683	689	660	660	1,104,000	3,300
2004-06-29	662	680	640	678	1,354,000	3,390
2004-06-28	669	690	652	663	801,000	3,315
2004-06-25	698	704	660	669	2,966,000	3,345
2004-06-24	659	713	645	705	7,620,000	3,525
2004-06-23	651	664	627	662	2,645,000	3,310
2004-06-22	676	678	633	638	3,687,000	3,190
2004-06-21	705	713	680	693	8,355,000	3,465
2004-06-18	636	675	620	675	10,224,000	3,375
2004-06-17	578	625	574	606	9,651,000	3,030
2004-06-16	527	577	522	564	8,281,000	2,820
2004-06-15	450	528	447	528	2,762,000	2,640
2004-06-14	457	458	450	450	156,000	2,250
2004-06-11	454	455	435	449	146,000	2,245
2004-06-10	460	465	454	455	148,000	2,275
2004-06-09	450	463	439	461	263,000	2,305
2004-06-08	439	450	429	450	241,000	2,250
2004-06-07	416	429	410	424	114,000	2,120
2004-06-04	405	408	400	401	49,000	2,005
2004-06-03	411	411	406	406	22,000	2,030
2004-06-02	416	417	405	408	68,000	2,040
2004-06-01	419	419	407	411	68,000	2,055
2004-05-31	415	422	410	417	54,000	2,085
2004-05-28	416	420	415	418	56,000	2,090
2004-05-27	421	422	412	415	61,000	2,075
2004-05-26	431	431	418	425	83,000	2,125
2004-05-25	432	432	417	417	38,000	2,085
2004-05-24	435	440	426	427	27,000	2,135
2004-05-21	435	440	429	439	78,000	2,195
2004-05-20	435	440	420	440	111,000	2,200
2004-05-19	416	435	416	430	101,000	2,150
2004-05-18	386	411	386	411	108,000	2,055
2004-05-17	416	416	390	401	142,000	2,005
2004-05-14	423	426	411	421	56,000	2,105
2004-05-13	448	448	425	427	136,000	2,135
2004-05-12	435	450	435	450	145,000	2,250
2004-05-11	420	439	420	423	121,000	2,115
2004-05-10	455	460	430	436	198,000	2,180
2004-05-07	471	473	451	470	164,000	2,350
2004-05-06	493	493	469	479	359,000	2,395
2004-04-30	480	489	475	489	671,000	2,445
2004-04-28	454	491	452	484	1,457,000	2,420
2004-04-27	464	464	449	450	98,000	2,250
2004-04-26	440	480	440	462	302,000	2,310
2004-04-23	458	458	450	454	86,000	2,270
2004-04-22	465	465	451	455	100,000	2,275
2004-04-21	457	468	445	465	187,000	2,325
2004-04-20	448	460	437	460	152,000	2,300
2004-04-19	450	475	445	453	80,000	2,265
2004-04-16	451	451	431	450	205,000	2,250
2004-04-15	460	470	449	451	177,000	2,255
2004-04-14	455	470	455	470	302,000	2,350
2004-04-13	487	487	460	465	346,000	2,325
2004-04-12	469	486	464	485	457,000	2,425
2004-04-09	480	480	465	473	463,000	2,365
2004-04-08	454	488	451	486	1,595,000	2,430
2004-04-07	441	480	438	461	1,991,000	2,305
2004-04-06	393	436	385	430	1,021,000	2,150
2004-04-05	377	394	377	394	115,000	1,970
2004-04-02	385	385	377	377	22,000	1,885
2004-04-01	395	395	384	384	46,000	1,920
2004-03-31	380	396	379	395	99,000	1,975
2004-03-30	377	380	375	380	36,000	1,900
2004-03-29	383	383	377	377	67,000	1,885
2004-03-26	380	384	376	383	71,000	1,915
2004-03-25	375	380	372	380	74,000	1,900
2004-03-24	369	370	361	370	39,000	1,850
2004-03-23	372	379	360	369	95,000	1,845
2004-03-22	363	371	352	371	64,000	1,855
2004-03-19	370	375	365	372	104,000	1,860
2004-03-18	385	385	372	372	80,000	1,860
2004-03-17	384	389	372	385	163,000	1,925
2004-03-16	385	396	382	386	152,000	1,930
2004-03-15	400	408	386	390	796,000	1,950
2004-03-12	375	398	372	395	862,000	1,975
2004-03-11	358	378	357	377	323,000	1,885
2004-03-10	350	374	350	371	294,000	1,855
2004-03-09	367	368	352	356	203,000	1,780
2004-03-08	375	380	365	372	356,000	1,860
2004-03-05	350	384	349	382	1,215,000	1,910
2004-03-04	329	349	325	340	794,000	1,700
2004-03-03	301	319	300	319	254,000	1,595
2004-03-02	302	302	300	302	76,000	1,510
2004-03-01	304	304	300	303	53,000	1,515
2004-02-27	300	300	300	300	46,000	1,500
2004-02-26	296	303	296	300	75,000	1,500
2004-02-25	301	301	299	300	85,000	1,500
2004-02-24	304	304	300	300	47,000	1,500
2004-02-23	304	305	300	300	28,000	1,500
2004-02-20	304	304	299	303	57,000	1,515
2004-02-19	304	307	300	303	67,000	1,515
2004-02-18	300	306	300	306	102,000	1,530
2004-02-17	295	302	295	300	65,000	1,500
2004-02-16	300	300	296	300	106,000	1,500
2004-02-13	293	301	293	300	135,000	1,500
2004-02-12	290	293	286	292	59,000	1,460
2004-02-10	297	297	289	290	21,000	1,450
2004-02-09	289	293	288	293	36,000	1,465
2004-02-06	287	290	285	288	57,000	1,440
2004-02-05	285	290	283	288	92,000	1,440
2004-02-04	295	297	293	295	77,000	1,475
2004-02-03	299	300	296	298	102,000	1,490
2004-02-02	297	310	295	300	159,000	1,500
2004-01-30	304	317	301	312	617,000	1,560
2004-01-29	290	307	290	300	395,000	1,500
2004-01-28	292	298	288	292	183,000	1,460
2004-01-27	298	300	296	297	118,000	1,485
2004-01-26	296	298	292	294	156,000	1,470
2004-01-23	289	298	286	297	222,000	1,485
2004-01-22	287	294	285	290	171,000	1,450
2004-01-21	274	286	273	284	236,000	1,420
2004-01-20	274	275	271	271	109,000	1,355
2004-01-19	275	275	268	271	49,000	1,355
2004-01-16	271	275	271	273	33,000	1,365
2004-01-15	273	275	268	274	101,000	1,370
2004-01-14	270	271	269	269	56,000	1,345
2004-01-13	276	276	271	271	70,000	1,355
2004-01-09	274	275	268	275	73,000	1,375
2004-01-08	270	275	265	269	126,000	1,345
2004-01-07	254	289	251	268	151,000	1,340
2004-01-06	253	256	248	254	191,000	1,270
2004-01-05	260	260	250	250	113,000	1,250

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