6516 山洋電気(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 216 | 219 | 216 | 217 | 13,000 | 1,085 |
| 2008-12-29 | 218 | 218 | 213 | 215 | 20,000 | 1,075 |
| 2008-12-26 | 209 | 215 | 208 | 211 | 25,000 | 1,055 |
| 2008-12-25 | 215 | 215 | 210 | 210 | 34,000 | 1,050 |
| 2008-12-24 | 211 | 215 | 208 | 210 | 46,000 | 1,050 |
| 2008-12-22 | 211 | 213 | 211 | 211 | 20,000 | 1,055 |
| 2008-12-19 | 210 | 211 | 209 | 211 | 66,000 | 1,055 |
| 2008-12-18 | 215 | 215 | 211 | 211 | 72,000 | 1,055 |
| 2008-12-17 | 223 | 225 | 218 | 219 | 33,000 | 1,095 |
| 2008-12-16 | 229 | 229 | 222 | 222 | 47,000 | 1,110 |
| 2008-12-15 | 241 | 241 | 228 | 228 | 40,000 | 1,140 |
| 2008-12-12 | 229 | 230 | 226 | 227 | 33,000 | 1,135 |
| 2008-12-11 | 223 | 228 | 223 | 228 | 15,000 | 1,140 |
| 2008-12-10 | 220 | 224 | 217 | 220 | 76,000 | 1,100 |
| 2008-12-09 | 231 | 231 | 228 | 230 | 19,000 | 1,150 |
| 2008-12-08 | 230 | 233 | 230 | 233 | 10,000 | 1,165 |
| 2008-12-05 | 234 | 234 | 227 | 232 | 33,000 | 1,160 |
| 2008-12-04 | 224 | 228 | 219 | 224 | 36,000 | 1,120 |
| 2008-12-03 | 227 | 232 | 222 | 222 | 41,000 | 1,110 |
| 2008-12-02 | 225 | 234 | 222 | 223 | 36,000 | 1,115 |
| 2008-12-01 | 229 | 233 | 227 | 233 | 21,000 | 1,165 |
| 2008-11-28 | 226 | 231 | 223 | 229 | 31,000 | 1,145 |
| 2008-11-27 | 228 | 230 | 224 | 227 | 18,000 | 1,135 |
| 2008-11-26 | 227 | 229 | 223 | 223 | 23,000 | 1,115 |
| 2008-11-25 | 244 | 244 | 221 | 222 | 64,000 | 1,110 |
| 2008-11-21 | 210 | 230 | 210 | 226 | 49,000 | 1,130 |
| 2008-11-20 | 225 | 227 | 212 | 212 | 68,000 | 1,060 |
| 2008-11-19 | 240 | 240 | 227 | 227 | 67,000 | 1,135 |
| 2008-11-18 | 231 | 246 | 231 | 245 | 45,000 | 1,225 |
| 2008-11-17 | 237 | 249 | 230 | 231 | 62,000 | 1,155 |
| 2008-11-14 | 249 | 249 | 235 | 236 | 35,000 | 1,180 |
| 2008-11-13 | 240 | 244 | 231 | 234 | 77,000 | 1,170 |
| 2008-11-12 | 244 | 251 | 240 | 242 | 48,000 | 1,210 |
| 2008-11-11 | 255 | 255 | 243 | 245 | 31,000 | 1,225 |
| 2008-11-10 | 260 | 265 | 242 | 255 | 51,000 | 1,275 |
| 2008-11-07 | 245 | 260 | 242 | 254 | 52,000 | 1,270 |
| 2008-11-06 | 273 | 276 | 260 | 267 | 44,000 | 1,335 |
| 2008-11-05 | 288 | 288 | 276 | 280 | 69,000 | 1,400 |
| 2008-11-04 | 290 | 290 | 270 | 285 | 184,000 | 1,425 |
| 2008-10-31 | 245 | 258 | 240 | 240 | 80,000 | 1,200 |
| 2008-10-30 | 230 | 245 | 228 | 236 | 40,000 | 1,180 |
| 2008-10-29 | 235 | 238 | 225 | 228 | 72,000 | 1,140 |
| 2008-10-28 | 200 | 210 | 197 | 210 | 148,000 | 1,050 |
| 2008-10-27 | 229 | 229 | 212 | 212 | 54,000 | 1,060 |
| 2008-10-24 | 239 | 239 | 227 | 227 | 78,000 | 1,135 |
| 2008-10-23 | 244 | 244 | 238 | 240 | 55,000 | 1,200 |
| 2008-10-22 | 252 | 253 | 250 | 250 | 52,000 | 1,250 |
| 2008-10-21 | 251 | 255 | 249 | 252 | 70,000 | 1,260 |
| 2008-10-20 | 242 | 246 | 242 | 246 | 96,000 | 1,230 |
| 2008-10-17 | 248 | 253 | 243 | 243 | 33,000 | 1,215 |
| 2008-10-16 | 241 | 247 | 240 | 240 | 63,000 | 1,200 |
| 2008-10-15 | 280 | 289 | 249 | 254 | 175,000 | 1,270 |
| 2008-10-14 | 305 | 305 | 271 | 280 | 85,000 | 1,400 |
| 2008-10-10 | 241 | 241 | 232 | 240 | 99,000 | 1,200 |
| 2008-10-09 | 250 | 258 | 240 | 251 | 43,000 | 1,255 |
| 2008-10-08 | 248 | 251 | 244 | 245 | 132,000 | 1,225 |
| 2008-10-07 | 236 | 264 | 232 | 255 | 116,000 | 1,275 |
| 2008-10-06 | 268 | 268 | 241 | 241 | 127,000 | 1,205 |
| 2008-10-03 | 285 | 285 | 273 | 273 | 92,000 | 1,365 |
| 2008-10-02 | 298 | 301 | 288 | 288 | 100,000 | 1,440 |
| 2008-10-01 | 305 | 305 | 296 | 297 | 53,000 | 1,485 |
| 2008-09-30 | 285 | 300 | 285 | 297 | 62,000 | 1,485 |
| 2008-09-29 | 316 | 317 | 310 | 310 | 47,000 | 1,550 |
| 2008-09-26 | 330 | 334 | 311 | 313 | 68,000 | 1,565 |
| 2008-09-25 | 334 | 334 | 330 | 330 | 34,000 | 1,650 |
| 2008-09-24 | 342 | 343 | 335 | 339 | 54,000 | 1,695 |
| 2008-09-22 | 352 | 358 | 340 | 340 | 94,000 | 1,700 |
| 2008-09-19 | 336 | 344 | 336 | 339 | 67,000 | 1,695 |
| 2008-09-18 | 342 | 342 | 306 | 327 | 111,000 | 1,635 |
| 2008-09-17 | 345 | 354 | 345 | 351 | 58,000 | 1,755 |
| 2008-09-16 | 370 | 370 | 344 | 346 | 102,000 | 1,730 |
| 2008-09-12 | 373 | 377 | 372 | 372 | 45,000 | 1,860 |
| 2008-09-11 | 372 | 377 | 372 | 375 | 48,000 | 1,875 |
| 2008-09-10 | 371 | 375 | 370 | 371 | 67,000 | 1,855 |
| 2008-09-09 | 382 | 390 | 376 | 376 | 63,000 | 1,880 |
| 2008-09-08 | 373 | 383 | 373 | 377 | 45,000 | 1,885 |
| 2008-09-05 | 388 | 388 | 378 | 378 | 70,000 | 1,890 |
| 2008-09-04 | 400 | 400 | 393 | 393 | 20,000 | 1,965 |
| 2008-09-03 | 412 | 412 | 395 | 400 | 74,000 | 2,000 |
| 2008-09-02 | 411 | 416 | 411 | 412 | 60,000 | 2,060 |
| 2008-09-01 | 413 | 418 | 409 | 416 | 19,000 | 2,080 |
| 2008-08-29 | 413 | 416 | 413 | 413 | 28,000 | 2,065 |
| 2008-08-28 | 411 | 414 | 411 | 412 | 25,000 | 2,060 |
| 2008-08-27 | 415 | 420 | 410 | 411 | 49,000 | 2,055 |
| 2008-08-26 | 420 | 420 | 420 | 420 | 15,000 | 2,100 |
| 2008-08-25 | 434 | 435 | 420 | 420 | 52,000 | 2,100 |
| 2008-08-22 | 428 | 432 | 426 | 429 | 50,000 | 2,145 |
| 2008-08-21 | 408 | 428 | 407 | 428 | 51,000 | 2,140 |
| 2008-08-20 | 393 | 413 | 393 | 413 | 48,000 | 2,065 |
| 2008-08-19 | 399 | 410 | 397 | 403 | 29,000 | 2,015 |
| 2008-08-18 | 396 | 405 | 396 | 399 | 24,000 | 1,995 |
| 2008-08-15 | 393 | 406 | 390 | 401 | 45,000 | 2,005 |
| 2008-08-14 | 400 | 400 | 390 | 390 | 20,000 | 1,950 |
| 2008-08-13 | 406 | 406 | 398 | 400 | 41,000 | 2,000 |
| 2008-08-12 | 418 | 419 | 413 | 415 | 37,000 | 2,075 |
| 2008-08-11 | 390 | 415 | 390 | 415 | 69,000 | 2,075 |
| 2008-08-08 | 387 | 389 | 384 | 385 | 36,000 | 1,925 |
| 2008-08-07 | 392 | 395 | 391 | 392 | 21,000 | 1,960 |
| 2008-08-06 | 389 | 394 | 386 | 390 | 57,000 | 1,950 |
| 2008-08-05 | 380 | 387 | 379 | 385 | 56,000 | 1,925 |
| 2008-08-04 | 393 | 397 | 385 | 385 | 56,000 | 1,925 |
| 2008-08-01 | 390 | 392 | 389 | 391 | 101,000 | 1,955 |
| 2008-07-31 | 418 | 425 | 388 | 392 | 192,000 | 1,960 |
| 2008-07-30 | 430 | 430 | 417 | 417 | 82,000 | 2,085 |
| 2008-07-29 | 429 | 432 | 428 | 429 | 22,000 | 2,145 |
| 2008-07-28 | 435 | 440 | 432 | 432 | 66,000 | 2,160 |
| 2008-07-25 | 425 | 435 | 424 | 430 | 75,000 | 2,150 |
| 2008-07-24 | 420 | 432 | 420 | 422 | 71,000 | 2,110 |
| 2008-07-23 | 421 | 429 | 418 | 418 | 82,000 | 2,090 |
| 2008-07-22 | 414 | 417 | 405 | 417 | 56,000 | 2,085 |
| 2008-07-18 | 405 | 420 | 399 | 405 | 90,000 | 2,025 |
| 2008-07-17 | 411 | 421 | 400 | 402 | 82,000 | 2,010 |
| 2008-07-16 | 411 | 415 | 400 | 404 | 87,000 | 2,020 |
| 2008-07-15 | 430 | 430 | 413 | 416 | 50,000 | 2,080 |
| 2008-07-14 | 415 | 435 | 415 | 420 | 37,000 | 2,100 |
| 2008-07-11 | 417 | 420 | 412 | 416 | 37,000 | 2,080 |
| 2008-07-10 | 413 | 431 | 413 | 420 | 30,000 | 2,100 |
| 2008-07-09 | 444 | 445 | 415 | 423 | 78,000 | 2,115 |
| 2008-07-08 | 443 | 447 | 440 | 441 | 13,000 | 2,205 |
| 2008-07-07 | 442 | 445 | 432 | 440 | 56,000 | 2,200 |
| 2008-07-04 | 443 | 449 | 435 | 447 | 43,000 | 2,235 |
| 2008-07-03 | 441 | 453 | 440 | 448 | 51,000 | 2,240 |
| 2008-07-02 | 461 | 470 | 442 | 450 | 85,000 | 2,250 |
| 2008-07-01 | 468 | 473 | 465 | 465 | 32,000 | 2,325 |
| 2008-06-30 | 466 | 483 | 466 | 471 | 66,000 | 2,355 |
| 2008-06-27 | 474 | 475 | 467 | 470 | 127,000 | 2,350 |
| 2008-06-26 | 489 | 490 | 482 | 482 | 26,000 | 2,410 |
| 2008-06-25 | 496 | 502 | 482 | 488 | 123,000 | 2,440 |
| 2008-06-24 | 500 | 503 | 494 | 503 | 97,000 | 2,515 |
| 2008-06-23 | 466 | 498 | 457 | 498 | 119,000 | 2,490 |
| 2008-06-20 | 482 | 485 | 457 | 475 | 156,000 | 2,375 |
| 2008-06-19 | 490 | 493 | 475 | 477 | 105,000 | 2,385 |
| 2008-06-18 | 474 | 487 | 474 | 484 | 121,000 | 2,420 |
| 2008-06-17 | 473 | 482 | 473 | 477 | 75,000 | 2,385 |
| 2008-06-16 | 474 | 484 | 471 | 473 | 68,000 | 2,365 |
| 2008-06-13 | 467 | 470 | 462 | 464 | 98,000 | 2,320 |
| 2008-06-12 | 465 | 479 | 465 | 469 | 56,000 | 2,345 |
| 2008-06-11 | 470 | 475 | 462 | 474 | 89,000 | 2,370 |
| 2008-06-10 | 478 | 479 | 467 | 472 | 110,000 | 2,360 |
| 2008-06-09 | 469 | 479 | 466 | 474 | 94,000 | 2,370 |
| 2008-06-06 | 500 | 500 | 484 | 489 | 105,000 | 2,445 |
| 2008-06-05 | 493 | 497 | 485 | 491 | 189,000 | 2,455 |
| 2008-06-04 | 483 | 488 | 477 | 488 | 124,000 | 2,440 |
| 2008-06-03 | 483 | 483 | 477 | 481 | 55,000 | 2,405 |
| 2008-06-02 | 486 | 490 | 484 | 485 | 71,000 | 2,425 |
| 2008-05-30 | 480 | 490 | 480 | 490 | 89,000 | 2,450 |
| 2008-05-29 | 459 | 478 | 455 | 477 | 103,000 | 2,385 |
| 2008-05-28 | 470 | 473 | 456 | 457 | 59,000 | 2,285 |
| 2008-05-27 | 478 | 478 | 468 | 468 | 45,000 | 2,340 |
| 2008-05-26 | 485 | 486 | 465 | 468 | 152,000 | 2,340 |
| 2008-05-23 | 496 | 496 | 487 | 488 | 74,000 | 2,440 |
| 2008-05-22 | 483 | 495 | 483 | 491 | 106,000 | 2,455 |
| 2008-05-21 | 503 | 510 | 482 | 498 | 191,000 | 2,490 |
| 2008-05-20 | 528 | 528 | 501 | 516 | 170,000 | 2,580 |
| 2008-05-19 | 491 | 525 | 489 | 520 | 223,000 | 2,600 |
| 2008-05-16 | 491 | 491 | 475 | 486 | 215,000 | 2,430 |
| 2008-05-15 | 471 | 495 | 469 | 482 | 204,000 | 2,410 |
| 2008-05-14 | 466 | 475 | 462 | 471 | 130,000 | 2,355 |
| 2008-05-13 | 461 | 468 | 457 | 468 | 134,000 | 2,340 |
| 2008-05-12 | 446 | 457 | 443 | 457 | 58,000 | 2,285 |
| 2008-05-09 | 454 | 460 | 448 | 453 | 87,000 | 2,265 |
| 2008-05-08 | 455 | 457 | 447 | 452 | 133,000 | 2,260 |
| 2008-05-07 | 477 | 478 | 457 | 460 | 138,000 | 2,300 |
| 2008-05-02 | 464 | 472 | 459 | 468 | 138,000 | 2,340 |
| 2008-05-01 | 480 | 496 | 449 | 455 | 316,000 | 2,275 |
| 2008-04-30 | 474 | 520 | 472 | 477 | 640,000 | 2,385 |
| 2008-04-28 | 450 | 469 | 445 | 469 | 453,000 | 2,345 |
| 2008-04-25 | 384 | 417 | 376 | 413 | 348,000 | 2,065 |
| 2008-04-24 | 378 | 384 | 375 | 380 | 201,000 | 1,900 |
| 2008-04-23 | 383 | 385 | 379 | 379 | 176,000 | 1,895 |
| 2008-04-22 | 386 | 387 | 380 | 384 | 79,000 | 1,920 |
| 2008-04-21 | 388 | 390 | 383 | 385 | 124,000 | 1,925 |
| 2008-04-18 | 387 | 388 | 382 | 384 | 99,000 | 1,920 |
| 2008-04-17 | 392 | 395 | 384 | 390 | 135,000 | 1,950 |
| 2008-04-16 | 400 | 405 | 391 | 391 | 58,000 | 1,955 |
| 2008-04-15 | 395 | 395 | 388 | 395 | 39,000 | 1,975 |
| 2008-04-14 | 401 | 401 | 387 | 390 | 22,000 | 1,950 |
| 2008-04-11 | 403 | 403 | 395 | 400 | 26,000 | 2,000 |
| 2008-04-10 | 399 | 402 | 398 | 398 | 25,000 | 1,990 |
| 2008-04-09 | 403 | 408 | 400 | 404 | 29,000 | 2,020 |
| 2008-04-08 | 406 | 408 | 398 | 398 | 52,000 | 1,990 |
| 2008-04-07 | 405 | 413 | 401 | 406 | 37,000 | 2,030 |
| 2008-04-04 | 420 | 420 | 407 | 409 | 50,000 | 2,045 |
| 2008-04-03 | 428 | 428 | 425 | 425 | 9,000 | 2,125 |
| 2008-04-02 | 427 | 436 | 421 | 425 | 12,000 | 2,125 |
| 2008-04-01 | 436 | 436 | 419 | 427 | 24,000 | 2,135 |
| 2008-03-31 | 421 | 440 | 421 | 432 | 20,000 | 2,160 |
| 2008-03-28 | 410 | 421 | 405 | 421 | 9,000 | 2,105 |
| 2008-03-27 | 415 | 415 | 395 | 405 | 58,000 | 2,025 |
| 2008-03-26 | 407 | 420 | 404 | 415 | 18,000 | 2,075 |
| 2008-03-25 | 413 | 426 | 410 | 410 | 26,000 | 2,050 |
| 2008-03-24 | 425 | 425 | 403 | 405 | 28,000 | 2,025 |
| 2008-03-21 | 407 | 430 | 402 | 425 | 24,000 | 2,125 |
| 2008-03-19 | 401 | 402 | 385 | 396 | 91,000 | 1,980 |
| 2008-03-18 | 393 | 400 | 393 | 399 | 22,000 | 1,995 |
| 2008-03-17 | 410 | 411 | 397 | 398 | 100,000 | 1,990 |
| 2008-03-14 | 410 | 418 | 410 | 411 | 65,000 | 2,055 |
| 2008-03-13 | 425 | 427 | 411 | 414 | 57,000 | 2,070 |
| 2008-03-12 | 429 | 435 | 425 | 428 | 23,000 | 2,140 |
| 2008-03-11 | 411 | 422 | 410 | 417 | 56,000 | 2,085 |
| 2008-03-10 | 441 | 446 | 422 | 422 | 89,000 | 2,110 |
| 2008-03-07 | 457 | 457 | 446 | 446 | 71,000 | 2,230 |
| 2008-03-06 | 459 | 460 | 450 | 457 | 29,000 | 2,285 |
| 2008-03-05 | 462 | 466 | 461 | 461 | 11,000 | 2,305 |
| 2008-03-04 | 466 | 470 | 460 | 465 | 40,000 | 2,325 |
| 2008-03-03 | 469 | 471 | 465 | 465 | 43,000 | 2,325 |
| 2008-02-29 | 467 | 470 | 464 | 464 | 15,000 | 2,320 |
| 2008-02-28 | 460 | 469 | 460 | 464 | 31,000 | 2,320 |
| 2008-02-27 | 483 | 483 | 460 | 465 | 90,000 | 2,325 |
| 2008-02-26 | 492 | 493 | 481 | 481 | 32,000 | 2,405 |
| 2008-02-25 | 499 | 509 | 485 | 491 | 42,000 | 2,455 |
| 2008-02-22 | 478 | 490 | 475 | 484 | 31,000 | 2,420 |
| 2008-02-21 | 466 | 477 | 466 | 473 | 26,000 | 2,365 |
| 2008-02-20 | 481 | 485 | 465 | 465 | 67,000 | 2,325 |
| 2008-02-19 | 455 | 476 | 455 | 476 | 42,000 | 2,380 |
| 2008-02-18 | 428 | 450 | 428 | 445 | 28,000 | 2,225 |
| 2008-02-15 | 430 | 436 | 425 | 430 | 38,000 | 2,150 |
| 2008-02-14 | 427 | 430 | 423 | 429 | 27,000 | 2,145 |
| 2008-02-13 | 421 | 425 | 415 | 417 | 26,000 | 2,085 |
| 2008-02-12 | 426 | 428 | 420 | 421 | 15,000 | 2,105 |
| 2008-02-08 | 431 | 432 | 421 | 421 | 25,000 | 2,105 |
| 2008-02-07 | 445 | 445 | 430 | 432 | 27,000 | 2,160 |
| 2008-02-06 | 443 | 443 | 435 | 435 | 43,000 | 2,175 |
| 2008-02-05 | 446 | 455 | 446 | 447 | 49,000 | 2,235 |
| 2008-02-04 | 445 | 451 | 445 | 445 | 49,000 | 2,225 |
| 2008-02-01 | 439 | 450 | 439 | 440 | 77,000 | 2,200 |
| 2008-01-31 | 433 | 445 | 426 | 440 | 128,000 | 2,200 |
| 2008-01-30 | 471 | 471 | 428 | 428 | 72,000 | 2,140 |
| 2008-01-29 | 467 | 475 | 460 | 466 | 36,000 | 2,330 |
| 2008-01-28 | 456 | 457 | 449 | 449 | 10,000 | 2,245 |
| 2008-01-25 | 421 | 458 | 421 | 457 | 67,000 | 2,285 |
| 2008-01-24 | 411 | 414 | 409 | 409 | 71,000 | 2,045 |
| 2008-01-23 | 420 | 422 | 405 | 406 | 96,000 | 2,030 |
| 2008-01-22 | 428 | 428 | 410 | 410 | 67,000 | 2,050 |
| 2008-01-21 | 425 | 445 | 425 | 440 | 49,000 | 2,200 |
| 2008-01-18 | 409 | 440 | 409 | 435 | 18,000 | 2,175 |
| 2008-01-17 | 409 | 424 | 409 | 415 | 47,000 | 2,075 |
| 2008-01-16 | 420 | 420 | 395 | 413 | 95,000 | 2,065 |
| 2008-01-15 | 493 | 493 | 440 | 450 | 65,000 | 2,250 |
| 2008-01-11 | 513 | 521 | 493 | 493 | 54,000 | 2,465 |
| 2008-01-10 | 537 | 537 | 520 | 521 | 18,000 | 2,605 |
| 2008-01-09 | 514 | 525 | 514 | 521 | 27,000 | 2,605 |
| 2008-01-08 | 526 | 530 | 520 | 522 | 22,000 | 2,610 |
| 2008-01-07 | 530 | 530 | 520 | 526 | 28,000 | 2,630 |
| 2008-01-04 | 536 | 540 | 529 | 529 | 26,000 | 2,645 |
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
