6516 山洋電気(株) の時系列データ [2005年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2005-12-30	675	682	675	675	97,000	3,375
2005-12-29	666	675	664	674	158,000	3,370
2005-12-28	662	675	662	666	219,000	3,330
2005-12-27	667	675	661	670	165,000	3,350
2005-12-26	664	676	664	669	323,000	3,345
2005-12-22	648	665	648	660	369,000	3,300
2005-12-21	650	660	643	643	333,000	3,215
2005-12-20	635	649	632	647	216,000	3,235
2005-12-19	630	635	629	631	184,000	3,155
2005-12-16	628	642	621	632	210,000	3,160
2005-12-15	645	646	637	638	243,000	3,190
2005-12-14	655	657	650	651	91,000	3,255
2005-12-13	661	665	654	654	100,000	3,270
2005-12-12	655	665	653	660	200,000	3,300
2005-12-09	642	657	642	655	234,000	3,275
2005-12-08	655	657	646	648	220,000	3,240
2005-12-07	685	685	650	655	221,000	3,275
2005-12-06	690	690	671	683	158,000	3,415
2005-12-05	659	690	653	690	332,000	3,450
2005-12-02	661	666	645	652	170,000	3,260
2005-12-01	652	671	652	660	193,000	3,300
2005-11-30	660	664	655	664	140,000	3,320
2005-11-29	650	660	650	655	220,000	3,275
2005-11-28	640	650	635	648	153,000	3,240
2005-11-25	660	661	647	655	197,000	3,275
2005-11-24	667	675	655	659	518,000	3,295
2005-11-22	641	663	641	660	552,000	3,300
2005-11-21	648	648	639	645	178,000	3,225
2005-11-18	631	645	630	638	260,000	3,190
2005-11-17	628	634	625	628	172,000	3,140
2005-11-16	626	633	623	630	345,000	3,150
2005-11-15	630	630	623	626	243,000	3,130
2005-11-14	630	636	617	627	330,000	3,135
2005-11-11	612	630	611	626	502,000	3,130
2005-11-10	600	614	595	607	486,000	3,035
2005-11-09	583	598	580	595	237,000	2,975
2005-11-08	591	591	584	587	145,000	2,935
2005-11-07	590	591	584	589	237,000	2,945
2005-11-04	586	588	578	587	583,000	2,935
2005-11-02	575	581	567	576	223,000	2,880
2005-11-01	584	586	577	577	93,000	2,885
2005-10-31	585	590	578	584	329,000	2,920
2005-10-28	573	583	570	582	330,000	2,910
2005-10-27	558	590	557	577	612,000	2,885
2005-10-26	555	562	554	561	156,000	2,805
2005-10-25	545	560	545	556	248,000	2,780
2005-10-24	543	548	540	543	80,000	2,715
2005-10-21	546	556	546	548	280,000	2,740
2005-10-20	544	553	544	550	423,000	2,750
2005-10-19	540	550	540	543	349,000	2,715
2005-10-18	535	546	535	540	308,000	2,700
2005-10-17	533	537	533	535	210,000	2,675
2005-10-14	530	535	528	532	300,000	2,660
2005-10-13	515	535	515	526	260,000	2,630
2005-10-12	511	518	511	515	190,000	2,575
2005-10-11	511	514	508	512	156,000	2,560
2005-10-07	512	515	508	510	189,000	2,550
2005-10-06	518	520	508	512	403,000	2,560
2005-10-05	533	536	521	525	537,000	2,625
2005-10-04	528	542	528	536	510,000	2,680
2005-10-03	528	529	526	526	101,000	2,630
2005-09-30	532	534	528	530	133,000	2,650
2005-09-29	537	539	533	535	113,000	2,675
2005-09-28	537	547	537	540	186,000	2,700
2005-09-27	539	544	529	540	97,000	2,700
2005-09-26	527	551	527	551	178,000	2,755
2005-09-22	532	534	527	534	195,000	2,670
2005-09-21	532	535	532	532	173,000	2,660
2005-09-20	532	535	530	533	93,000	2,665
2005-09-16	534	535	531	532	157,000	2,660
2005-09-15	535	536	532	533	55,000	2,665
2005-09-14	532	537	531	536	58,000	2,680
2005-09-13	540	540	529	531	86,000	2,655
2005-09-12	546	546	533	536	173,000	2,680
2005-09-09	523	528	523	526	74,000	2,630
2005-09-08	528	528	524	524	64,000	2,620
2005-09-07	530	533	525	526	123,000	2,630
2005-09-06	530	530	527	527	53,000	2,635
2005-09-05	521	534	520	530	116,000	2,650
2005-09-02	524	528	522	524	103,000	2,620
2005-09-01	522	532	520	529	112,000	2,645
2005-08-31	522	522	518	522	107,000	2,610
2005-08-30	518	522	517	519	80,000	2,595
2005-08-29	520	524	516	518	106,000	2,590
2005-08-26	523	525	521	521	78,000	2,605
2005-08-25	528	528	521	521	105,000	2,605
2005-08-24	527	532	527	527	114,000	2,635
2005-08-23	530	533	529	531	118,000	2,655
2005-08-22	527	529	524	528	124,000	2,640
2005-08-19	528	530	526	526	114,000	2,630
2005-08-18	533	535	529	529	84,000	2,645
2005-08-17	523	532	523	532	110,000	2,660
2005-08-16	525	533	524	526	151,000	2,630
2005-08-15	534	534	529	533	61,000	2,665
2005-08-12	530	534	529	532	80,000	2,660
2005-08-11	540	542	534	539	48,000	2,695
2005-08-10	532	542	524	535	115,000	2,675
2005-08-09	522	538	522	532	36,000	2,660
2005-08-08	517	526	516	523	49,000	2,615
2005-08-05	531	531	517	524	156,000	2,620
2005-08-04	539	539	525	530	132,000	2,650
2005-08-03	541	549	541	543	140,000	2,715
2005-08-02	531	542	530	539	198,000	2,695
2005-08-01	532	535	527	530	82,000	2,650
2005-07-29	530	531	524	528	215,000	2,640
2005-07-28	537	539	527	527	232,000	2,635
2005-07-27	542	543	533	537	272,000	2,685
2005-07-26	555	560	543	545	136,000	2,725
2005-07-25	558	568	550	560	210,000	2,800
2005-07-22	551	552	548	548	47,000	2,740
2005-07-21	554	559	554	556	69,000	2,780
2005-07-20	558	560	557	557	89,000	2,785
2005-07-19	559	560	554	560	79,000	2,800
2005-07-15	567	568	559	568	168,000	2,840
2005-07-14	567	567	562	564	40,000	2,820
2005-07-13	558	567	558	567	79,000	2,835
2005-07-12	568	568	553	564	76,000	2,820
2005-07-11	573	573	562	566	170,000	2,830
2005-07-08	576	576	569	569	138,000	2,845
2005-07-07	574	584	572	582	524,000	2,910
2005-07-06	560	575	558	575	470,000	2,875
2005-07-05	560	561	556	556	246,000	2,780
2005-07-04	546	557	542	557	260,000	2,785
2005-07-01	537	546	535	541	268,000	2,705
2005-06-30	530	533	528	533	147,000	2,665
2005-06-29	523	530	523	528	86,000	2,640
2005-06-28	521	524	520	523	53,000	2,615
2005-06-27	517	525	516	518	76,000	2,590
2005-06-24	519	521	516	520	84,000	2,600
2005-06-23	526	528	523	528	60,000	2,640
2005-06-22	526	529	525	527	52,000	2,635
2005-06-21	527	530	522	529	153,000	2,645
2005-06-20	532	533	525	526	116,000	2,630
2005-06-17	535	537	531	532	86,000	2,660
2005-06-16	531	540	531	537	148,000	2,685
2005-06-15	533	536	530	536	75,000	2,680
2005-06-14	533	535	529	529	40,000	2,645
2005-06-13	531	534	529	529	58,000	2,645
2005-06-10	527	536	524	526	66,000	2,630
2005-06-09	537	537	529	529	86,000	2,645
2005-06-08	536	541	530	538	153,000	2,690
2005-06-07	540	540	531	534	107,000	2,670
2005-06-06	534	545	527	543	250,000	2,715
2005-06-03	536	536	523	534	241,000	2,670
2005-06-02	515	522	512	519	170,000	2,595
2005-06-01	520	520	510	515	202,000	2,575
2005-05-31	527	529	510	529	114,000	2,645
2005-05-30	518	527	516	527	80,000	2,635
2005-05-27	505	510	502	508	81,000	2,540
2005-05-26	505	505	495	495	147,000	2,475
2005-05-25	516	521	504	508	142,000	2,540
2005-05-24	527	527	507	517	260,000	2,585
2005-05-23	545	545	521	531	104,000	2,655
2005-05-20	532	535	525	535	68,000	2,675
2005-05-19	522	528	522	524	111,000	2,620
2005-05-18	513	520	512	516	89,000	2,580
2005-05-17	535	543	510	511	100,000	2,555
2005-05-16	545	545	538	540	94,000	2,700
2005-05-13	553	556	549	550	92,000	2,750
2005-05-12	559	566	558	559	114,000	2,795
2005-05-11	561	567	555	566	96,000	2,830
2005-05-10	570	571	565	567	125,000	2,835
2005-05-09	568	575	566	572	138,000	2,860
2005-05-06	556	565	552	565	78,000	2,825
2005-05-02	550	556	543	555	97,000	2,775
2005-04-28	544	551	542	550	87,000	2,750
2005-04-27	543	560	541	547	130,000	2,735
2005-04-26	555	555	543	543	47,000	2,715
2005-04-25	555	555	541	554	78,000	2,770
2005-04-22	563	563	551	552	132,000	2,760
2005-04-21	536	552	535	551	168,000	2,755
2005-04-20	551	562	550	556	173,000	2,780
2005-04-19	516	547	516	545	130,000	2,725
2005-04-18	523	532	510	510	352,000	2,550
2005-04-15	556	560	550	550	234,000	2,750
2005-04-14	576	585	570	573	145,000	2,865
2005-04-13	579	585	577	581	128,000	2,905
2005-04-12	571	580	570	575	112,000	2,875
2005-04-11	589	590	580	580	100,000	2,900
2005-04-08	590	595	589	593	181,000	2,965
2005-04-07	588	595	583	595	747,000	2,975
2005-04-06	575	585	573	583	428,000	2,915
2005-04-05	564	572	564	569	164,000	2,845
2005-04-04	563	565	561	563	97,000	2,815
2005-04-01	563	570	555	567	168,000	2,835
2005-03-31	566	571	563	568	90,000	2,840
2005-03-30	564	570	563	563	256,000	2,815
2005-03-29	585	588	563	565	248,000	2,825
2005-03-28	569	592	566	582	567,000	2,910
2005-03-25	570	570	563	567	258,000	2,835
2005-03-24	560	570	558	570	418,000	2,850
2005-03-23	556	561	555	560	154,000	2,800
2005-03-22	556	561	556	560	231,000	2,800
2005-03-18	545	557	545	552	358,000	2,760
2005-03-17	534	550	534	543	139,000	2,715
2005-03-16	547	548	540	541	157,000	2,705
2005-03-15	549	549	545	548	125,000	2,740
2005-03-14	550	552	542	550	184,000	2,750
2005-03-11	549	549	540	549	239,000	2,745
2005-03-10	539	555	539	541	341,000	2,705
2005-03-09	533	546	533	539	283,000	2,695
2005-03-08	554	554	542	548	246,000	2,740
2005-03-07	566	568	555	555	424,000	2,775
2005-03-04	543	570	538	568	1,234,000	2,840
2005-03-03	532	543	529	538	413,000	2,690
2005-03-02	531	534	526	531	321,000	2,655
2005-03-01	517	530	515	526	412,000	2,630
2005-02-28	510	518	510	515	276,000	2,575
2005-02-25	514	514	506	513	251,000	2,565
2005-02-24	514	514	507	507	95,000	2,535
2005-02-23	505	513	503	513	163,000	2,565
2005-02-22	512	514	505	509	296,000	2,545
2005-02-21	502	515	498	511	532,000	2,555
2005-02-18	497	500	492	493	159,000	2,465
2005-02-17	493	498	491	497	210,000	2,485
2005-02-16	495	496	492	495	195,000	2,475
2005-02-15	495	498	491	491	229,000	2,455
2005-02-14	498	498	490	493	234,000	2,465
2005-02-10	495	498	488	491	126,000	2,455
2005-02-09	493	499	491	495	211,000	2,475
2005-02-08	487	490	485	490	152,000	2,450
2005-02-07	485	489	485	487	167,000	2,435
2005-02-04	487	487	478	483	143,000	2,415
2005-02-03	489	489	482	485	223,000	2,425
2005-02-02	478	488	477	486	355,000	2,430
2005-02-01	481	483	474	477	414,000	2,385
2005-01-31	475	484	475	481	280,000	2,405
2005-01-28	476	487	474	476	669,000	2,380
2005-01-27	530	538	466	473	2,350,000	2,365
2005-01-26	527	527	517	518	181,000	2,590
2005-01-25	505	530	505	530	238,000	2,650
2005-01-24	508	513	508	508	109,000	2,540
2005-01-21	507	513	501	511	191,000	2,555
2005-01-20	515	515	506	510	247,000	2,550
2005-01-19	529	540	518	524	797,000	2,620
2005-01-18	505	529	505	525	1,262,000	2,625
2005-01-17	504	504	499	504	133,000	2,520
2005-01-14	496	503	492	499	209,000	2,495
2005-01-13	492	505	488	505	363,000	2,525
2005-01-12	496	498	495	496	188,000	2,480
2005-01-11	499	501	496	498	115,000	2,490
2005-01-07	494	501	491	495	258,000	2,475
2005-01-06	500	500	490	494	218,000	2,470
2005-01-05	504	505	499	500	305,000	2,500
2005-01-04	499	508	490	508	239,000	2,540

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