6516 山洋電気(株) の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 834 | 843 | 832 | 843 | 33,000 | 4,215 |
| 2006-12-28 | 849 | 857 | 839 | 840 | 46,000 | 4,200 |
| 2006-12-27 | 853 | 859 | 844 | 859 | 89,000 | 4,295 |
| 2006-12-26 | 815 | 850 | 815 | 843 | 114,000 | 4,215 |
| 2006-12-25 | 818 | 825 | 812 | 815 | 82,000 | 4,075 |
| 2006-12-22 | 836 | 840 | 831 | 833 | 75,000 | 4,165 |
| 2006-12-21 | 833 | 840 | 831 | 831 | 67,000 | 4,155 |
| 2006-12-20 | 831 | 844 | 830 | 833 | 99,000 | 4,165 |
| 2006-12-19 | 850 | 850 | 822 | 825 | 92,000 | 4,125 |
| 2006-12-18 | 850 | 858 | 848 | 850 | 76,000 | 4,250 |
| 2006-12-15 | 869 | 872 | 843 | 850 | 170,000 | 4,250 |
| 2006-12-14 | 861 | 870 | 848 | 859 | 213,000 | 4,295 |
| 2006-12-13 | 842 | 859 | 835 | 857 | 109,000 | 4,285 |
| 2006-12-12 | 846 | 860 | 840 | 840 | 119,000 | 4,200 |
| 2006-12-11 | 868 | 875 | 855 | 860 | 428,000 | 4,300 |
| 2006-12-08 | 807 | 836 | 807 | 828 | 236,000 | 4,140 |
| 2006-12-07 | 795 | 815 | 794 | 807 | 102,000 | 4,035 |
| 2006-12-06 | 780 | 809 | 780 | 795 | 129,000 | 3,975 |
| 2006-12-05 | 770 | 777 | 770 | 777 | 33,000 | 3,885 |
| 2006-12-04 | 760 | 780 | 760 | 775 | 20,000 | 3,875 |
| 2006-12-01 | 777 | 777 | 763 | 769 | 31,000 | 3,845 |
| 2006-11-30 | 770 | 771 | 760 | 765 | 17,000 | 3,825 |
| 2006-11-29 | 759 | 777 | 759 | 777 | 77,000 | 3,885 |
| 2006-11-28 | 748 | 762 | 725 | 760 | 36,000 | 3,800 |
| 2006-11-27 | 756 | 760 | 750 | 754 | 22,000 | 3,770 |
| 2006-11-24 | 744 | 755 | 738 | 746 | 38,000 | 3,730 |
| 2006-11-22 | 722 | 743 | 722 | 737 | 51,000 | 3,685 |
| 2006-11-21 | 747 | 747 | 730 | 731 | 61,000 | 3,655 |
| 2006-11-20 | 743 | 747 | 705 | 729 | 130,000 | 3,645 |
| 2006-11-17 | 758 | 770 | 748 | 757 | 107,000 | 3,785 |
| 2006-11-16 | 751 | 775 | 751 | 759 | 36,000 | 3,795 |
| 2006-11-15 | 738 | 752 | 738 | 751 | 59,000 | 3,755 |
| 2006-11-14 | 729 | 745 | 720 | 720 | 38,000 | 3,600 |
| 2006-11-13 | 735 | 737 | 728 | 729 | 20,000 | 3,645 |
| 2006-11-10 | 730 | 740 | 728 | 735 | 67,000 | 3,675 |
| 2006-11-09 | 761 | 763 | 745 | 746 | 67,000 | 3,730 |
| 2006-11-08 | 787 | 787 | 765 | 765 | 49,000 | 3,825 |
| 2006-11-07 | 798 | 798 | 761 | 787 | 56,000 | 3,935 |
| 2006-11-06 | 792 | 795 | 785 | 795 | 27,000 | 3,975 |
| 2006-11-02 | 789 | 795 | 789 | 792 | 23,000 | 3,960 |
| 2006-11-01 | 794 | 799 | 790 | 798 | 98,000 | 3,990 |
| 2006-10-31 | 789 | 802 | 789 | 794 | 49,000 | 3,970 |
| 2006-10-30 | 791 | 829 | 784 | 785 | 281,000 | 3,925 |
| 2006-10-27 | 786 | 792 | 785 | 791 | 57,000 | 3,955 |
| 2006-10-26 | 792 | 796 | 783 | 783 | 20,000 | 3,915 |
| 2006-10-25 | 785 | 795 | 785 | 786 | 40,000 | 3,930 |
| 2006-10-24 | 785 | 825 | 784 | 790 | 144,000 | 3,950 |
| 2006-10-23 | 761 | 776 | 761 | 776 | 24,000 | 3,880 |
| 2006-10-20 | 750 | 765 | 750 | 757 | 51,000 | 3,785 |
| 2006-10-19 | 751 | 758 | 749 | 754 | 85,000 | 3,770 |
| 2006-10-18 | 741 | 760 | 741 | 760 | 45,000 | 3,800 |
| 2006-10-17 | 751 | 761 | 751 | 751 | 40,000 | 3,755 |
| 2006-10-16 | 746 | 770 | 745 | 770 | 52,000 | 3,850 |
| 2006-10-13 | 726 | 748 | 722 | 742 | 58,000 | 3,710 |
| 2006-10-12 | 720 | 732 | 710 | 716 | 152,000 | 3,580 |
| 2006-10-11 | 761 | 762 | 739 | 740 | 155,000 | 3,700 |
| 2006-10-10 | 769 | 771 | 765 | 768 | 51,000 | 3,840 |
| 2006-10-06 | 772 | 779 | 771 | 776 | 53,000 | 3,880 |
| 2006-10-05 | 779 | 780 | 769 | 779 | 62,000 | 3,895 |
| 2006-10-04 | 771 | 771 | 768 | 771 | 78,000 | 3,855 |
| 2006-10-03 | 770 | 772 | 769 | 771 | 97,000 | 3,855 |
| 2006-10-02 | 764 | 780 | 764 | 772 | 57,000 | 3,860 |
| 2006-09-29 | 772 | 780 | 771 | 777 | 68,000 | 3,885 |
| 2006-09-28 | 785 | 785 | 764 | 771 | 114,000 | 3,855 |
| 2006-09-27 | 782 | 789 | 772 | 785 | 144,000 | 3,925 |
| 2006-09-26 | 805 | 810 | 800 | 801 | 85,000 | 4,005 |
| 2006-09-25 | 815 | 818 | 805 | 808 | 87,000 | 4,040 |
| 2006-09-22 | 815 | 820 | 813 | 815 | 54,000 | 4,075 |
| 2006-09-21 | 816 | 816 | 810 | 811 | 50,000 | 4,055 |
| 2006-09-20 | 817 | 817 | 810 | 817 | 64,000 | 4,085 |
| 2006-09-19 | 811 | 819 | 807 | 817 | 42,000 | 4,085 |
| 2006-09-15 | 818 | 821 | 813 | 814 | 46,000 | 4,070 |
| 2006-09-14 | 806 | 818 | 806 | 813 | 96,000 | 4,065 |
| 2006-09-13 | 824 | 827 | 814 | 814 | 69,000 | 4,070 |
| 2006-09-12 | 823 | 825 | 814 | 821 | 57,000 | 4,105 |
| 2006-09-11 | 827 | 827 | 815 | 822 | 96,000 | 4,110 |
| 2006-09-08 | 814 | 838 | 810 | 836 | 158,000 | 4,180 |
| 2006-09-07 | 816 | 820 | 810 | 816 | 51,000 | 4,080 |
| 2006-09-06 | 801 | 823 | 800 | 820 | 111,000 | 4,100 |
| 2006-09-05 | 809 | 811 | 801 | 801 | 53,000 | 4,005 |
| 2006-09-04 | 819 | 819 | 809 | 811 | 49,000 | 4,055 |
| 2006-09-01 | 812 | 820 | 806 | 819 | 47,000 | 4,095 |
| 2006-08-31 | 801 | 820 | 801 | 818 | 54,000 | 4,090 |
| 2006-08-30 | 832 | 832 | 805 | 812 | 127,000 | 4,060 |
| 2006-08-29 | 806 | 830 | 796 | 830 | 105,000 | 4,150 |
| 2006-08-28 | 790 | 806 | 790 | 793 | 141,000 | 3,965 |
| 2006-08-25 | 788 | 798 | 778 | 790 | 85,000 | 3,950 |
| 2006-08-24 | 751 | 800 | 750 | 800 | 209,000 | 4,000 |
| 2006-08-23 | 748 | 756 | 743 | 751 | 75,000 | 3,755 |
| 2006-08-22 | 744 | 755 | 741 | 748 | 84,000 | 3,740 |
| 2006-08-21 | 771 | 771 | 741 | 742 | 72,000 | 3,710 |
| 2006-08-18 | 783 | 783 | 771 | 771 | 49,000 | 3,855 |
| 2006-08-17 | 773 | 789 | 773 | 785 | 92,000 | 3,925 |
| 2006-08-16 | 762 | 777 | 758 | 770 | 77,000 | 3,850 |
| 2006-08-15 | 731 | 770 | 730 | 760 | 126,000 | 3,800 |
| 2006-08-14 | 723 | 735 | 722 | 731 | 74,000 | 3,655 |
| 2006-08-11 | 722 | 730 | 722 | 723 | 65,000 | 3,615 |
| 2006-08-10 | 716 | 728 | 715 | 723 | 72,000 | 3,615 |
| 2006-08-09 | 710 | 723 | 710 | 719 | 96,000 | 3,595 |
| 2006-08-08 | 705 | 725 | 705 | 720 | 73,000 | 3,600 |
| 2006-08-07 | 723 | 731 | 715 | 715 | 64,000 | 3,575 |
| 2006-08-04 | 736 | 740 | 732 | 733 | 74,000 | 3,665 |
| 2006-08-03 | 729 | 747 | 723 | 746 | 185,000 | 3,730 |
| 2006-08-02 | 733 | 749 | 732 | 733 | 121,000 | 3,665 |
| 2006-08-01 | 750 | 750 | 740 | 741 | 78,000 | 3,705 |
| 2006-07-31 | 758 | 767 | 737 | 756 | 70,000 | 3,780 |
| 2006-07-28 | 757 | 760 | 736 | 757 | 94,000 | 3,785 |
| 2006-07-27 | 701 | 765 | 695 | 760 | 240,000 | 3,800 |
| 2006-07-26 | 710 | 725 | 702 | 713 | 68,000 | 3,565 |
| 2006-07-25 | 710 | 720 | 705 | 720 | 82,000 | 3,600 |
| 2006-07-24 | 710 | 711 | 700 | 706 | 100,000 | 3,530 |
| 2006-07-21 | 710 | 726 | 698 | 703 | 71,000 | 3,515 |
| 2006-07-20 | 710 | 727 | 700 | 727 | 79,000 | 3,635 |
| 2006-07-19 | 721 | 728 | 687 | 692 | 150,000 | 3,460 |
| 2006-07-18 | 749 | 749 | 724 | 725 | 152,000 | 3,625 |
| 2006-07-14 | 766 | 772 | 736 | 768 | 217,000 | 3,840 |
| 2006-07-13 | 770 | 790 | 770 | 784 | 83,000 | 3,920 |
| 2006-07-12 | 784 | 790 | 779 | 790 | 73,000 | 3,950 |
| 2006-07-11 | 803 | 803 | 772 | 788 | 69,000 | 3,940 |
| 2006-07-10 | 791 | 803 | 785 | 803 | 35,000 | 4,015 |
| 2006-07-07 | 819 | 819 | 799 | 806 | 73,000 | 4,030 |
| 2006-07-06 | 820 | 820 | 805 | 810 | 46,000 | 4,050 |
| 2006-07-05 | 800 | 825 | 796 | 824 | 122,000 | 4,120 |
| 2006-07-04 | 815 | 815 | 802 | 805 | 73,000 | 4,025 |
| 2006-07-03 | 817 | 817 | 797 | 805 | 62,000 | 4,025 |
| 2006-06-30 | 818 | 818 | 804 | 817 | 65,000 | 4,085 |
| 2006-06-29 | 797 | 798 | 785 | 798 | 46,000 | 3,990 |
| 2006-06-28 | 790 | 800 | 785 | 791 | 27,000 | 3,955 |
| 2006-06-27 | 808 | 824 | 780 | 810 | 51,000 | 4,050 |
| 2006-06-26 | 804 | 804 | 785 | 800 | 16,000 | 4,000 |
| 2006-06-23 | 808 | 808 | 779 | 799 | 25,000 | 3,995 |
| 2006-06-22 | 760 | 799 | 760 | 798 | 52,000 | 3,990 |
| 2006-06-21 | 763 | 770 | 750 | 751 | 44,000 | 3,755 |
| 2006-06-20 | 770 | 785 | 763 | 763 | 86,000 | 3,815 |
| 2006-06-19 | 785 | 785 | 770 | 772 | 22,000 | 3,860 |
| 2006-06-16 | 775 | 790 | 772 | 783 | 96,000 | 3,915 |
| 2006-06-15 | 770 | 772 | 730 | 745 | 98,000 | 3,725 |
| 2006-06-14 | 720 | 735 | 706 | 735 | 68,000 | 3,675 |
| 2006-06-13 | 720 | 745 | 716 | 734 | 74,000 | 3,670 |
| 2006-06-12 | 696 | 723 | 693 | 719 | 77,000 | 3,595 |
| 2006-06-09 | 700 | 725 | 678 | 696 | 180,000 | 3,480 |
| 2006-06-08 | 703 | 708 | 686 | 708 | 101,000 | 3,540 |
| 2006-06-07 | 752 | 771 | 724 | 728 | 143,000 | 3,640 |
| 2006-06-06 | 777 | 780 | 746 | 752 | 109,000 | 3,760 |
| 2006-06-05 | 782 | 795 | 780 | 783 | 53,000 | 3,915 |
| 2006-06-02 | 790 | 796 | 750 | 785 | 192,000 | 3,925 |
| 2006-06-01 | 797 | 808 | 784 | 796 | 143,000 | 3,980 |
| 2006-05-31 | 799 | 800 | 795 | 796 | 65,000 | 3,980 |
| 2006-05-30 | 820 | 820 | 805 | 813 | 28,000 | 4,065 |
| 2006-05-29 | 825 | 829 | 812 | 819 | 43,000 | 4,095 |
| 2006-05-26 | 815 | 819 | 796 | 812 | 94,000 | 4,060 |
| 2006-05-25 | 829 | 829 | 800 | 808 | 75,000 | 4,040 |
| 2006-05-24 | 813 | 820 | 803 | 819 | 108,000 | 4,095 |
| 2006-05-23 | 834 | 839 | 812 | 820 | 69,000 | 4,100 |
| 2006-05-22 | 840 | 860 | 831 | 834 | 50,000 | 4,170 |
| 2006-05-19 | 848 | 848 | 821 | 827 | 118,000 | 4,135 |
| 2006-05-18 | 805 | 835 | 792 | 831 | 138,000 | 4,155 |
| 2006-05-17 | 810 | 832 | 810 | 818 | 186,000 | 4,090 |
| 2006-05-16 | 837 | 846 | 810 | 815 | 162,000 | 4,075 |
| 2006-05-15 | 845 | 861 | 831 | 845 | 87,000 | 4,225 |
| 2006-05-12 | 838 | 855 | 825 | 855 | 153,000 | 4,275 |
| 2006-05-11 | 852 | 870 | 842 | 845 | 145,000 | 4,225 |
| 2006-05-10 | 862 | 878 | 850 | 852 | 211,000 | 4,260 |
| 2006-05-09 | 875 | 878 | 862 | 870 | 362,000 | 4,350 |
| 2006-05-08 | 895 | 895 | 878 | 885 | 222,000 | 4,425 |
| 2006-05-02 | 844 | 913 | 841 | 873 | 438,000 | 4,365 |
| 2006-05-01 | 890 | 893 | 825 | 837 | 348,000 | 4,185 |
| 2006-04-28 | 901 | 901 | 869 | 875 | 201,000 | 4,375 |
| 2006-04-27 | 947 | 950 | 909 | 911 | 281,000 | 4,555 |
| 2006-04-26 | 943 | 955 | 925 | 950 | 138,000 | 4,750 |
| 2006-04-25 | 948 | 949 | 912 | 930 | 107,000 | 4,650 |
| 2006-04-24 | 956 | 961 | 935 | 938 | 208,000 | 4,690 |
| 2006-04-21 | 971 | 996 | 971 | 976 | 100,000 | 4,880 |
| 2006-04-20 | 1,029 | 1,029 | 971 | 978 | 166,000 | 4,890 |
| 2006-04-19 | 990 | 1,009 | 983 | 1,009 | 162,000 | 5,045 |
| 2006-04-18 | 972 | 985 | 965 | 974 | 173,000 | 4,870 |
| 2006-04-17 | 994 | 994 | 955 | 962 | 133,000 | 4,810 |
| 2006-04-14 | 999 | 999 | 986 | 988 | 53,000 | 4,940 |
| 2006-04-13 | 1,010 | 1,013 | 990 | 990 | 93,000 | 4,950 |
| 2006-04-12 | 990 | 996 | 976 | 995 | 117,000 | 4,975 |
| 2006-04-11 | 1,030 | 1,032 | 985 | 1,000 | 187,000 | 5,000 |
| 2006-04-10 | 1,015 | 1,039 | 1,015 | 1,027 | 110,000 | 5,135 |
| 2006-04-07 | 1,011 | 1,040 | 1,011 | 1,035 | 271,000 | 5,175 |
| 2006-04-06 | 1,020 | 1,050 | 996 | 1,016 | 314,000 | 5,080 |
| 2006-04-05 | 1,099 | 1,099 | 1,021 | 1,028 | 373,000 | 5,140 |
| 2006-04-04 | 1,071 | 1,106 | 1,067 | 1,099 | 563,000 | 5,495 |
| 2006-04-03 | 1,070 | 1,077 | 1,031 | 1,070 | 667,000 | 5,350 |
| 2006-03-31 | 1,040 | 1,060 | 1,025 | 1,060 | 683,000 | 5,300 |
| 2006-03-30 | 1,005 | 1,028 | 991 | 1,015 | 869,000 | 5,075 |
| 2006-03-29 | 980 | 1,010 | 948 | 975 | 709,000 | 4,875 |
| 2006-03-28 | 909 | 974 | 909 | 969 | 966,000 | 4,845 |
| 2006-03-27 | 885 | 895 | 885 | 895 | 120,000 | 4,475 |
| 2006-03-24 | 870 | 885 | 866 | 884 | 118,000 | 4,420 |
| 2006-03-23 | 888 | 889 | 870 | 878 | 141,000 | 4,390 |
| 2006-03-22 | 894 | 895 | 873 | 878 | 173,000 | 4,390 |
| 2006-03-20 | 901 | 904 | 884 | 897 | 173,000 | 4,485 |
| 2006-03-17 | 880 | 900 | 862 | 900 | 199,000 | 4,500 |
| 2006-03-16 | 909 | 918 | 871 | 890 | 280,000 | 4,450 |
| 2006-03-15 | 858 | 910 | 858 | 910 | 323,000 | 4,550 |
| 2006-03-14 | 850 | 857 | 846 | 855 | 97,000 | 4,275 |
| 2006-03-13 | 845 | 856 | 839 | 850 | 104,000 | 4,250 |
| 2006-03-10 | 829 | 840 | 825 | 835 | 99,000 | 4,175 |
| 2006-03-09 | 808 | 835 | 807 | 820 | 122,000 | 4,100 |
| 2006-03-08 | 810 | 815 | 800 | 801 | 71,000 | 4,005 |
| 2006-03-07 | 820 | 820 | 800 | 800 | 158,000 | 4,000 |
| 2006-03-06 | 819 | 840 | 808 | 836 | 149,000 | 4,180 |
| 2006-03-03 | 822 | 832 | 808 | 809 | 177,000 | 4,045 |
| 2006-03-02 | 852 | 875 | 830 | 832 | 262,000 | 4,160 |
| 2006-03-01 | 868 | 888 | 860 | 864 | 277,000 | 4,320 |
| 2006-02-28 | 920 | 929 | 880 | 898 | 156,000 | 4,490 |
| 2006-02-27 | 944 | 945 | 910 | 910 | 152,000 | 4,550 |
| 2006-02-24 | 901 | 924 | 900 | 924 | 201,000 | 4,620 |
| 2006-02-23 | 898 | 930 | 894 | 911 | 264,000 | 4,555 |
| 2006-02-22 | 900 | 918 | 881 | 890 | 309,000 | 4,450 |
| 2006-02-21 | 787 | 880 | 787 | 875 | 404,000 | 4,375 |
| 2006-02-20 | 772 | 817 | 772 | 794 | 464,000 | 3,970 |
| 2006-02-17 | 865 | 905 | 829 | 831 | 437,000 | 4,155 |
| 2006-02-16 | 883 | 909 | 861 | 861 | 305,000 | 4,305 |
| 2006-02-15 | 950 | 959 | 885 | 902 | 475,000 | 4,510 |
| 2006-02-14 | 890 | 935 | 820 | 920 | 828,000 | 4,600 |
| 2006-02-13 | 987 | 1,000 | 904 | 910 | 549,000 | 4,550 |
| 2006-02-10 | 1,039 | 1,069 | 981 | 1,005 | 865,000 | 5,025 |
| 2006-02-09 | 1,120 | 1,135 | 1,056 | 1,079 | 607,000 | 5,395 |
| 2006-02-08 | 1,149 | 1,158 | 1,103 | 1,109 | 542,000 | 5,545 |
| 2006-02-07 | 1,165 | 1,175 | 1,139 | 1,161 | 857,000 | 5,805 |
| 2006-02-06 | 1,169 | 1,170 | 1,150 | 1,170 | 1,025,000 | 5,850 |
| 2006-02-03 | 1,080 | 1,145 | 1,061 | 1,140 | 1,097,000 | 5,700 |
| 2006-02-02 | 1,110 | 1,149 | 1,060 | 1,082 | 1,512,000 | 5,410 |
| 2006-02-01 | 1,050 | 1,115 | 1,035 | 1,100 | 1,994,000 | 5,500 |
| 2006-01-31 | 981 | 1,030 | 961 | 1,030 | 994,000 | 5,150 |
| 2006-01-30 | 1,020 | 1,020 | 921 | 941 | 942,000 | 4,705 |
| 2006-01-27 | 1,029 | 1,030 | 989 | 1,019 | 1,502,000 | 5,095 |
| 2006-01-26 | 929 | 979 | 918 | 979 | 1,558,000 | 4,895 |
| 2006-01-25 | 850 | 897 | 846 | 890 | 1,065,000 | 4,450 |
| 2006-01-24 | 844 | 854 | 838 | 854 | 437,000 | 4,270 |
| 2006-01-23 | 821 | 855 | 821 | 854 | 887,000 | 4,270 |
| 2006-01-20 | 819 | 884 | 810 | 831 | 1,070,000 | 4,155 |
| 2006-01-19 | 769 | 817 | 769 | 790 | 489,000 | 3,950 |
| 2006-01-18 | 810 | 810 | 733 | 799 | 602,000 | 3,995 |
| 2006-01-17 | 830 | 840 | 820 | 820 | 413,000 | 4,100 |
| 2006-01-16 | 810 | 848 | 807 | 840 | 558,000 | 4,200 |
| 2006-01-13 | 800 | 825 | 798 | 820 | 696,000 | 4,100 |
| 2006-01-12 | 785 | 804 | 784 | 804 | 599,000 | 4,020 |
| 2006-01-11 | 778 | 784 | 773 | 784 | 375,000 | 3,920 |
| 2006-01-10 | 785 | 788 | 773 | 775 | 589,000 | 3,875 |
| 2006-01-06 | 744 | 780 | 736 | 774 | 1,343,000 | 3,870 |
| 2006-01-05 | 687 | 724 | 680 | 724 | 505,000 | 3,620 |
| 2006-01-04 | 680 | 687 | 677 | 683 | 166,000 | 3,415 |
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
