6516 山洋電気(株) の時系列データ [2007年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2007-12-28	529	539	520	537	38,000	2,685
2007-12-27	518	530	518	530	31,000	2,650
2007-12-26	516	521	516	520	47,000	2,600
2007-12-25	515	530	513	516	163,000	2,580
2007-12-21	520	530	512	521	120,000	2,605
2007-12-20	568	570	530	530	77,000	2,650
2007-12-19	570	583	568	568	136,000	2,840
2007-12-18	580	590	563	571	198,000	2,855
2007-12-17	584	620	583	590	364,000	2,950
2007-12-14	572	588	572	583	108,000	2,915
2007-12-13	575	582	571	571	75,000	2,855
2007-12-12	569	584	569	575	196,000	2,875
2007-12-11	565	584	565	579	90,000	2,895
2007-12-10	554	579	554	565	68,000	2,825
2007-12-07	546	560	545	554	66,000	2,770
2007-12-06	548	560	536	536	71,000	2,680
2007-12-05	552	552	547	547	56,000	2,735
2007-12-04	557	557	548	554	39,000	2,770
2007-12-03	572	572	551	554	38,000	2,770
2007-11-30	551	555	548	555	58,000	2,775
2007-11-29	543	560	543	549	36,000	2,745
2007-11-28	548	550	530	542	39,000	2,710
2007-11-27	540	554	540	549	49,000	2,745
2007-11-26	560	565	531	540	38,000	2,700
2007-11-22	560	562	555	562	27,000	2,810
2007-11-21	565	565	560	560	9,000	2,800
2007-11-20	576	576	535	565	25,000	2,825
2007-11-19	605	605	562	575	19,000	2,875
2007-11-16	600	611	600	600	17,000	3,000
2007-11-15	620	620	610	610	20,000	3,050
2007-11-14	613	613	606	611	57,000	3,055
2007-11-13	595	595	593	594	20,000	2,970
2007-11-12	605	606	603	605	12,000	3,025
2007-11-09	628	638	628	629	14,000	3,145
2007-11-08	640	643	633	633	20,000	3,165
2007-11-07	658	658	653	653	11,000	3,265
2007-11-06	660	661	659	659	4,000	3,295
2007-11-05	660	668	653	668	16,000	3,340
2007-11-02	660	665	659	660	11,000	3,300
2007-11-01	679	679	659	669	31,000	3,345
2007-10-31	653	656	651	656	44,000	3,280
2007-10-30	661	670	655	659	41,000	3,295
2007-10-29	666	666	656	660	25,000	3,300
2007-10-26	675	676	664	670	18,000	3,350
2007-10-25	684	687	683	683	13,000	3,415
2007-10-24	705	705	700	700	10,000	3,500
2007-10-23	710	718	705	705	23,000	3,525
2007-10-22	682	700	677	700	21,000	3,500
2007-10-19	702	702	697	700	13,000	3,500
2007-10-18	692	712	689	712	30,000	3,560
2007-10-17	677	695	677	695	23,000	3,475
2007-10-16	695	695	673	674	20,000	3,370
2007-10-15	705	705	693	693	25,000	3,465
2007-10-12	673	680	673	680	20,000	3,400
2007-10-11	655	665	655	663	18,000	3,315
2007-10-10	648	657	645	650	18,000	3,250
2007-10-09	628	638	628	633	13,000	3,165
2007-10-05	626	633	620	628	17,000	3,140
2007-10-04	617	625	617	621	18,000	3,105
2007-10-03	625	626	622	626	14,000	3,130
2007-10-02	622	625	620	620	14,000	3,100
2007-10-01	624	625	620	624	16,000	3,120
2007-09-28	625	627	615	615	41,000	3,075
2007-09-27	615	629	615	623	37,000	3,115
2007-09-26	610	625	610	616	20,000	3,080
2007-09-25	618	619	609	609	21,000	3,045
2007-09-21	629	630	623	623	27,000	3,115
2007-09-20	625	638	620	620	45,000	3,100
2007-09-19	622	625	622	624	28,000	3,120
2007-09-18	633	633	618	619	30,000	3,095
2007-09-14	642	643	626	634	40,000	3,170
2007-09-13	649	649	639	639	19,000	3,195
2007-09-12	649	650	644	649	21,000	3,245
2007-09-11	636	650	636	639	24,000	3,195
2007-09-10	635	647	635	636	17,000	3,180
2007-09-07	674	674	652	652	26,000	3,260
2007-09-06	678	679	675	675	34,000	3,375
2007-09-05	688	695	676	677	44,000	3,385
2007-09-04	690	695	678	678	15,000	3,390
2007-09-03	678	682	678	680	24,000	3,400
2007-08-31	651	670	650	662	35,000	3,310
2007-08-30	641	642	641	641	10,000	3,205
2007-08-29	643	643	639	639	18,000	3,195
2007-08-28	641	655	641	652	20,000	3,260
2007-08-27	651	661	631	647	21,000	3,235
2007-08-24	649	650	643	649	17,000	3,245
2007-08-23	644	655	637	641	80,000	3,205
2007-08-22	637	652	630	643	67,000	3,215
2007-08-21	671	671	650	657	33,000	3,285
2007-08-20	661	687	661	661	47,000	3,305
2007-08-17	685	685	660	660	55,000	3,300
2007-08-16	693	694	680	687	54,000	3,435
2007-08-15	705	705	685	695	96,000	3,475
2007-08-14	699	718	698	718	30,000	3,590
2007-08-13	698	702	696	698	46,000	3,490
2007-08-10	719	720	682	688	43,000	3,440
2007-08-09	741	745	720	721	50,000	3,605
2007-08-08	744	745	740	740	35,000	3,700
2007-08-07	744	748	742	744	13,000	3,720
2007-08-06	747	747	740	741	17,000	3,705
2007-08-03	735	747	732	740	14,000	3,700
2007-08-02	732	746	726	741	56,000	3,705
2007-08-01	750	750	722	732	46,000	3,660
2007-07-31	726	740	721	740	29,000	3,700
2007-07-30	724	734	720	726	130,000	3,630
2007-07-27	732	739	730	734	49,000	3,670
2007-07-26	772	772	740	750	227,000	3,750
2007-07-25	796	796	780	782	52,000	3,910
2007-07-24	814	814	788	795	39,000	3,975
2007-07-23	790	807	788	797	24,000	3,985
2007-07-20	814	815	810	815	38,000	4,075
2007-07-19	822	827	813	813	58,000	4,065
2007-07-18	829	838	825	832	26,000	4,160
2007-07-17	849	849	825	829	32,000	4,145
2007-07-13	850	851	833	835	17,000	4,175
2007-07-12	846	850	846	850	6,000	4,250
2007-07-11	850	851	838	841	27,000	4,205
2007-07-10	865	865	850	850	24,000	4,250
2007-07-09	860	870	853	856	69,000	4,280
2007-07-06	860	865	853	860	27,000	4,300
2007-07-05	848	866	845	860	95,000	4,300
2007-07-04	844	845	831	842	19,000	4,210
2007-07-03	835	848	826	848	72,000	4,240
2007-07-02	819	821	810	817	37,000	4,085
2007-06-29	834	838	827	829	49,000	4,145
2007-06-28	832	832	817	824	58,000	4,120
2007-06-27	840	841	825	828	83,000	4,140
2007-06-26	839	849	837	839	35,000	4,195
2007-06-25	850	857	811	815	61,000	4,075
2007-06-22	847	857	835	852	54,000	4,260
2007-06-21	846	847	840	841	66,000	4,205
2007-06-20	860	860	843	846	44,000	4,230
2007-06-19	854	869	850	853	65,000	4,265
2007-06-18	847	853	846	850	21,000	4,250
2007-06-15	860	860	846	846	40,000	4,230
2007-06-14	843	853	840	841	72,000	4,205
2007-06-13	842	849	840	840	21,000	4,200
2007-06-12	846	853	841	842	54,000	4,210
2007-06-11	848	848	845	846	11,000	4,230
2007-06-08	850	850	845	845	15,000	4,225
2007-06-07	850	850	844	850	48,000	4,250
2007-06-06	860	860	850	852	21,000	4,260
2007-06-05	858	858	850	852	28,000	4,260
2007-06-04	855	857	850	855	21,000	4,275
2007-06-01	860	860	850	855	21,000	4,275
2007-05-31	851	859	846	849	35,000	4,245
2007-05-30	850	863	850	851	52,000	4,255
2007-05-29	835	850	833	850	32,000	4,250
2007-05-28	830	842	830	831	21,000	4,155
2007-05-25	808	830	807	830	34,000	4,150
2007-05-24	821	821	813	818	39,000	4,090
2007-05-23	830	835	816	830	83,000	4,150
2007-05-22	849	849	835	840	38,000	4,200
2007-05-21	827	827	800	820	122,000	4,100
2007-05-18	837	837	804	834	48,000	4,170
2007-05-17	850	852	818	837	191,000	4,185
2007-05-16	880	880	840	840	114,000	4,200
2007-05-15	885	886	872	882	95,000	4,410
2007-05-14	884	890	883	886	60,000	4,430
2007-05-11	870	885	870	885	58,000	4,425
2007-05-10	884	888	883	885	68,000	4,425
2007-05-09	881	887	880	882	66,000	4,410
2007-05-08	889	901	882	888	79,000	4,440
2007-05-07	881	897	881	883	49,000	4,415
2007-05-02	874	885	872	879	56,000	4,395
2007-05-01	902	902	890	894	78,000	4,470
2007-04-27	873	893	866	870	238,000	4,350
2007-04-26	917	923	870	900	361,000	4,500
2007-04-25	922	923	917	923	51,000	4,615
2007-04-24	913	925	913	924	126,000	4,620
2007-04-23	909	919	909	917	71,000	4,585
2007-04-20	918	918	908	912	46,000	4,560
2007-04-19	907	914	906	910	57,000	4,550
2007-04-18	916	916	907	907	30,000	4,535
2007-04-17	919	919	903	916	39,000	4,580
2007-04-16	921	923	911	919	25,000	4,595
2007-04-13	916	920	915	916	53,000	4,580
2007-04-12	912	925	905	921	35,000	4,605
2007-04-11	909	911	902	902	27,000	4,510
2007-04-10	912	920	910	910	46,000	4,550
2007-04-09	910	924	905	923	132,000	4,615
2007-04-06	903	905	900	900	33,000	4,500
2007-04-05	898	905	897	901	50,000	4,505
2007-04-04	910	912	900	906	114,000	4,530
2007-04-03	902	911	895	910	85,000	4,550
2007-04-02	906	910	890	910	119,000	4,550
2007-03-30	890	905	884	901	91,000	4,505
2007-03-29	865	892	860	884	112,000	4,420
2007-03-28	880	880	859	870	51,000	4,350
2007-03-27	885	885	875	876	57,000	4,380
2007-03-26	893	893	875	882	72,000	4,410
2007-03-23	901	908	883	883	75,000	4,415
2007-03-22	895	900	892	900	68,000	4,500
2007-03-20	905	905	889	894	83,000	4,470
2007-03-19	878	898	878	885	78,000	4,425
2007-03-16	870	884	862	878	71,000	4,390
2007-03-15	864	876	850	875	37,000	4,375
2007-03-14	860	860	845	854	71,000	4,270
2007-03-13	871	877	866	870	51,000	4,350
2007-03-12	892	894	866	869	95,000	4,345
2007-03-09	883	888	862	863	97,000	4,315
2007-03-08	876	876	857	863	156,000	4,315
2007-03-07	890	890	845	876	164,000	4,380
2007-03-06	855	884	855	860	86,000	4,300
2007-03-05	885	900	860	860	66,000	4,300
2007-03-02	917	920	901	905	147,000	4,525
2007-03-01	917	928	915	917	136,000	4,585
2007-02-28	870	935	870	915	256,000	4,575
2007-02-27	968	969	959	960	132,000	4,800
2007-02-26	954	965	953	958	120,000	4,790
2007-02-23	962	965	950	959	70,000	4,795
2007-02-22	931	970	931	968	199,000	4,840
2007-02-21	923	939	923	938	77,000	4,690
2007-02-20	936	940	929	933	103,000	4,665
2007-02-19	926	931	925	931	48,000	4,655
2007-02-16	930	937	925	930	99,000	4,650
2007-02-15	920	935	916	930	134,000	4,650
2007-02-14	910	925	910	916	66,000	4,580
2007-02-13	905	925	903	910	151,000	4,550
2007-02-09	881	910	878	899	159,000	4,495
2007-02-08	887	887	868	871	92,000	4,355
2007-02-07	888	890	884	890	25,000	4,450
2007-02-06	900	900	883	899	58,000	4,495
2007-02-05	930	930	893	905	109,000	4,525
2007-02-02	930	940	915	926	106,000	4,630
2007-02-01	944	944	933	940	151,000	4,700
2007-01-31	910	945	898	935	237,000	4,675
2007-01-30	926	927	905	914	201,000	4,570
2007-01-29	877	931	870	930	576,000	4,650
2007-01-26	811	885	810	880	390,000	4,400
2007-01-25	820	823	816	819	41,000	4,095
2007-01-24	825	825	813	814	72,000	4,070
2007-01-23	821	827	820	823	54,000	4,115
2007-01-22	837	838	821	821	56,000	4,105
2007-01-19	840	840	826	830	43,000	4,150
2007-01-18	835	845	827	840	114,000	4,200
2007-01-17	825	833	822	830	63,000	4,150
2007-01-16	835	836	825	825	66,000	4,125
2007-01-15	848	848	832	833	124,000	4,165
2007-01-12	827	843	820	840	122,000	4,200
2007-01-11	832	832	826	827	19,000	4,135
2007-01-10	839	840	830	835	158,000	4,175
2007-01-09	835	840	835	839	19,000	4,195
2007-01-05	857	857	830	835	38,000	4,175
2007-01-04	844	849	843	849	16,000	4,245

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