6516 山洋電気(株) の時系列データ [2009年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2009-12-30 | 306 | 310 | 306 | 308 | 30,000 | 1,540 |
2009-12-29 | 306 | 310 | 306 | 308 | 16,000 | 1,540 |
2009-12-28 | 310 | 310 | 303 | 306 | 28,000 | 1,530 |
2009-12-25 | 310 | 311 | 307 | 307 | 39,000 | 1,535 |
2009-12-24 | 304 | 312 | 304 | 307 | 78,000 | 1,535 |
2009-12-22 | 304 | 310 | 304 | 308 | 53,000 | 1,540 |
2009-12-21 | 303 | 308 | 302 | 307 | 18,000 | 1,535 |
2009-12-18 | 299 | 302 | 295 | 302 | 24,000 | 1,510 |
2009-12-17 | 300 | 307 | 300 | 300 | 20,000 | 1,500 |
2009-12-16 | 309 | 309 | 296 | 296 | 52,000 | 1,480 |
2009-12-15 | 311 | 313 | 301 | 311 | 86,000 | 1,555 |
2009-12-14 | 326 | 331 | 311 | 319 | 35,000 | 1,595 |
2009-12-11 | 332 | 333 | 326 | 327 | 25,000 | 1,635 |
2009-12-10 | 324 | 340 | 324 | 331 | 55,000 | 1,655 |
2009-12-09 | 325 | 325 | 319 | 324 | 15,000 | 1,620 |
2009-12-08 | 321 | 325 | 320 | 325 | 14,000 | 1,625 |
2009-12-07 | 320 | 328 | 320 | 323 | 40,000 | 1,615 |
2009-12-04 | 315 | 320 | 310 | 315 | 63,000 | 1,575 |
2009-12-03 | 306 | 314 | 306 | 312 | 40,000 | 1,560 |
2009-12-02 | 304 | 316 | 300 | 304 | 75,000 | 1,520 |
2009-12-01 | 310 | 317 | 300 | 317 | 59,000 | 1,585 |
2009-11-30 | 281 | 303 | 281 | 303 | 38,000 | 1,515 |
2009-11-27 | 279 | 285 | 270 | 284 | 45,000 | 1,420 |
2009-11-26 | 270 | 292 | 270 | 282 | 63,000 | 1,410 |
2009-11-25 | 257 | 270 | 255 | 268 | 44,000 | 1,340 |
2009-11-24 | 265 | 267 | 252 | 252 | 146,000 | 1,260 |
2009-11-20 | 284 | 285 | 260 | 263 | 133,000 | 1,315 |
2009-11-19 | 298 | 298 | 285 | 294 | 31,000 | 1,470 |
2009-11-18 | 300 | 300 | 296 | 298 | 47,000 | 1,490 |
2009-11-17 | 301 | 301 | 296 | 298 | 32,000 | 1,490 |
2009-11-16 | 306 | 308 | 296 | 300 | 111,000 | 1,500 |
2009-11-13 | 311 | 311 | 299 | 299 | 123,000 | 1,495 |
2009-11-12 | 301 | 334 | 301 | 316 | 151,000 | 1,580 |
2009-11-11 | 311 | 312 | 298 | 299 | 153,000 | 1,495 |
2009-11-10 | 337 | 338 | 313 | 313 | 170,000 | 1,565 |
2009-11-09 | 360 | 360 | 335 | 336 | 80,000 | 1,680 |
2009-11-06 | 378 | 383 | 360 | 360 | 31,000 | 1,800 |
2009-11-05 | 390 | 390 | 371 | 374 | 232,000 | 1,870 |
2009-11-04 | 397 | 398 | 392 | 392 | 28,000 | 1,960 |
2009-11-02 | 403 | 410 | 400 | 407 | 86,000 | 2,035 |
2009-10-30 | 406 | 428 | 406 | 428 | 17,000 | 2,140 |
2009-10-29 | 400 | 402 | 393 | 402 | 20,000 | 2,010 |
2009-10-28 | 403 | 410 | 400 | 402 | 31,000 | 2,010 |
2009-10-27 | 414 | 414 | 400 | 406 | 33,000 | 2,030 |
2009-10-26 | 420 | 420 | 416 | 419 | 14,000 | 2,095 |
2009-10-23 | 428 | 428 | 420 | 420 | 10,000 | 2,100 |
2009-10-22 | 427 | 427 | 418 | 418 | 17,000 | 2,090 |
2009-10-21 | 425 | 425 | 422 | 424 | 11,000 | 2,120 |
2009-10-20 | 428 | 432 | 424 | 425 | 18,000 | 2,125 |
2009-10-19 | 429 | 429 | 421 | 426 | 17,000 | 2,130 |
2009-10-16 | 435 | 436 | 430 | 434 | 9,000 | 2,170 |
2009-10-15 | 429 | 434 | 429 | 434 | 22,000 | 2,170 |
2009-10-14 | 437 | 450 | 423 | 425 | 34,000 | 2,125 |
2009-10-13 | 426 | 437 | 426 | 437 | 6,000 | 2,185 |
2009-10-09 | 425 | 430 | 420 | 425 | 61,000 | 2,125 |
2009-10-08 | 435 | 435 | 415 | 415 | 27,000 | 2,075 |
2009-10-07 | 420 | 432 | 418 | 430 | 45,000 | 2,150 |
2009-10-06 | 400 | 410 | 400 | 410 | 12,000 | 2,050 |
2009-10-05 | 388 | 390 | 386 | 390 | 8,000 | 1,950 |
2009-10-02 | 415 | 415 | 400 | 403 | 46,000 | 2,015 |
2009-10-01 | 447 | 448 | 425 | 433 | 31,000 | 2,165 |
2009-09-30 | 460 | 460 | 447 | 450 | 34,000 | 2,250 |
2009-09-29 | 467 | 470 | 460 | 460 | 40,000 | 2,300 |
2009-09-28 | 481 | 481 | 460 | 464 | 67,000 | 2,320 |
2009-09-25 | 493 | 503 | 486 | 495 | 112,000 | 2,475 |
2009-09-24 | 497 | 505 | 484 | 498 | 114,000 | 2,490 |
2009-09-18 | 454 | 505 | 454 | 498 | 365,000 | 2,490 |
2009-09-17 | 471 | 473 | 460 | 464 | 55,000 | 2,320 |
2009-09-16 | 475 | 478 | 465 | 468 | 83,000 | 2,340 |
2009-09-15 | 461 | 477 | 454 | 470 | 309,000 | 2,350 |
2009-09-14 | 455 | 465 | 450 | 454 | 97,000 | 2,270 |
2009-09-11 | 458 | 465 | 446 | 465 | 117,000 | 2,325 |
2009-09-10 | 445 | 459 | 443 | 454 | 72,000 | 2,270 |
2009-09-09 | 445 | 458 | 441 | 454 | 96,000 | 2,270 |
2009-09-08 | 460 | 460 | 445 | 450 | 120,000 | 2,250 |
2009-09-07 | 429 | 458 | 429 | 453 | 303,000 | 2,265 |
2009-09-04 | 426 | 438 | 425 | 434 | 173,000 | 2,170 |
2009-09-03 | 415 | 415 | 410 | 411 | 18,000 | 2,055 |
2009-09-02 | 417 | 421 | 415 | 416 | 72,000 | 2,080 |
2009-09-01 | 417 | 424 | 412 | 422 | 69,000 | 2,110 |
2009-08-31 | 422 | 427 | 415 | 416 | 137,000 | 2,080 |
2009-08-28 | 430 | 435 | 423 | 425 | 148,000 | 2,125 |
2009-08-27 | 426 | 433 | 408 | 432 | 193,000 | 2,160 |
2009-08-26 | 424 | 439 | 414 | 431 | 425,000 | 2,155 |
2009-08-25 | 389 | 435 | 387 | 428 | 499,000 | 2,140 |
2009-08-24 | 369 | 384 | 368 | 379 | 265,000 | 1,895 |
2009-08-21 | 345 | 351 | 345 | 349 | 45,000 | 1,745 |
2009-08-20 | 349 | 352 | 343 | 347 | 34,000 | 1,735 |
2009-08-19 | 359 | 359 | 340 | 349 | 62,000 | 1,745 |
2009-08-18 | 350 | 351 | 343 | 351 | 46,000 | 1,755 |
2009-08-17 | 353 | 359 | 345 | 353 | 46,000 | 1,765 |
2009-08-14 | 358 | 361 | 356 | 359 | 59,000 | 1,795 |
2009-08-13 | 362 | 367 | 357 | 357 | 51,000 | 1,785 |
2009-08-12 | 360 | 377 | 358 | 358 | 53,000 | 1,790 |
2009-08-11 | 364 | 370 | 360 | 370 | 28,000 | 1,850 |
2009-08-10 | 362 | 365 | 356 | 360 | 25,000 | 1,800 |
2009-08-07 | 359 | 359 | 349 | 354 | 56,000 | 1,770 |
2009-08-06 | 371 | 371 | 353 | 355 | 82,000 | 1,775 |
2009-08-05 | 374 | 374 | 366 | 366 | 45,000 | 1,830 |
2009-08-04 | 384 | 384 | 373 | 376 | 56,000 | 1,880 |
2009-08-03 | 386 | 386 | 373 | 380 | 59,000 | 1,900 |
2009-07-31 | 379 | 382 | 376 | 381 | 147,000 | 1,905 |
2009-07-30 | 388 | 389 | 374 | 383 | 376,000 | 1,915 |
2009-07-29 | 334 | 355 | 328 | 350 | 222,000 | 1,750 |
2009-07-28 | 369 | 370 | 354 | 359 | 128,000 | 1,795 |
2009-07-27 | 363 | 368 | 363 | 366 | 38,000 | 1,830 |
2009-07-24 | 369 | 369 | 355 | 358 | 117,000 | 1,790 |
2009-07-23 | 380 | 380 | 358 | 359 | 169,000 | 1,795 |
2009-07-22 | 387 | 387 | 381 | 385 | 12,000 | 1,925 |
2009-07-21 | 390 | 392 | 382 | 383 | 19,000 | 1,915 |
2009-07-17 | 368 | 391 | 368 | 389 | 93,000 | 1,945 |
2009-07-16 | 359 | 370 | 359 | 367 | 56,000 | 1,835 |
2009-07-15 | 355 | 356 | 350 | 350 | 47,000 | 1,750 |
2009-07-14 | 354 | 364 | 348 | 348 | 51,000 | 1,740 |
2009-07-13 | 362 | 365 | 339 | 353 | 64,000 | 1,765 |
2009-07-10 | 364 | 373 | 362 | 372 | 27,000 | 1,860 |
2009-07-09 | 378 | 380 | 366 | 366 | 43,000 | 1,830 |
2009-07-08 | 380 | 386 | 377 | 385 | 55,000 | 1,925 |
2009-07-07 | 385 | 388 | 378 | 382 | 78,000 | 1,910 |
2009-07-06 | 393 | 397 | 390 | 390 | 36,000 | 1,950 |
2009-07-03 | 384 | 394 | 380 | 394 | 76,000 | 1,970 |
2009-07-02 | 389 | 390 | 385 | 386 | 46,000 | 1,930 |
2009-07-01 | 396 | 396 | 383 | 394 | 118,000 | 1,970 |
2009-06-30 | 380 | 403 | 378 | 398 | 221,000 | 1,990 |
2009-06-29 | 385 | 390 | 367 | 370 | 134,000 | 1,850 |
2009-06-26 | 395 | 395 | 382 | 385 | 135,000 | 1,925 |
2009-06-25 | 400 | 405 | 384 | 385 | 224,000 | 1,925 |
2009-06-24 | 387 | 400 | 380 | 390 | 292,000 | 1,950 |
2009-06-23 | 347 | 406 | 347 | 402 | 645,000 | 2,010 |
2009-06-22 | 335 | 352 | 335 | 352 | 150,000 | 1,760 |
2009-06-19 | 335 | 344 | 329 | 329 | 170,000 | 1,645 |
2009-06-18 | 320 | 329 | 320 | 329 | 80,000 | 1,645 |
2009-06-17 | 318 | 335 | 318 | 330 | 106,000 | 1,650 |
2009-06-16 | 319 | 326 | 316 | 318 | 122,000 | 1,590 |
2009-06-15 | 342 | 342 | 332 | 335 | 205,000 | 1,675 |
2009-06-12 | 364 | 374 | 348 | 352 | 193,000 | 1,760 |
2009-06-11 | 344 | 363 | 341 | 362 | 338,000 | 1,810 |
2009-06-10 | 322 | 324 | 319 | 324 | 42,000 | 1,620 |
2009-06-09 | 326 | 333 | 305 | 322 | 187,000 | 1,610 |
2009-06-08 | 306 | 323 | 306 | 321 | 166,000 | 1,605 |
2009-06-05 | 288 | 294 | 285 | 294 | 68,000 | 1,470 |
2009-06-04 | 280 | 283 | 280 | 283 | 38,000 | 1,415 |
2009-06-03 | 282 | 284 | 280 | 284 | 39,000 | 1,420 |
2009-06-02 | 286 | 289 | 280 | 280 | 101,000 | 1,400 |
2009-06-01 | 270 | 272 | 270 | 271 | 50,000 | 1,355 |
2009-05-29 | 260 | 273 | 259 | 267 | 61,000 | 1,335 |
2009-05-28 | 258 | 261 | 258 | 261 | 15,000 | 1,305 |
2009-05-27 | 270 | 270 | 257 | 262 | 50,000 | 1,310 |
2009-05-26 | 255 | 266 | 255 | 263 | 77,000 | 1,315 |
2009-05-25 | 249 | 257 | 249 | 255 | 57,000 | 1,275 |
2009-05-22 | 247 | 251 | 244 | 244 | 37,000 | 1,220 |
2009-05-21 | 245 | 247 | 243 | 247 | 39,000 | 1,235 |
2009-05-20 | 243 | 245 | 242 | 245 | 18,000 | 1,225 |
2009-05-19 | 245 | 246 | 243 | 243 | 25,000 | 1,215 |
2009-05-18 | 242 | 243 | 241 | 242 | 50,000 | 1,210 |
2009-05-15 | 244 | 249 | 244 | 249 | 26,000 | 1,245 |
2009-05-14 | 250 | 250 | 243 | 246 | 56,000 | 1,230 |
2009-05-13 | 252 | 252 | 250 | 251 | 20,000 | 1,255 |
2009-05-12 | 252 | 254 | 252 | 252 | 29,000 | 1,260 |
2009-05-11 | 254 | 257 | 253 | 255 | 31,000 | 1,275 |
2009-05-08 | 249 | 255 | 247 | 250 | 46,000 | 1,250 |
2009-05-07 | 256 | 257 | 250 | 254 | 67,000 | 1,270 |
2009-05-01 | 245 | 245 | 238 | 241 | 21,000 | 1,205 |
2009-04-30 | 240 | 245 | 238 | 244 | 38,000 | 1,220 |
2009-04-28 | 254 | 256 | 237 | 237 | 108,000 | 1,185 |
2009-04-27 | 235 | 256 | 232 | 252 | 183,000 | 1,260 |
2009-04-24 | 232 | 234 | 225 | 228 | 56,000 | 1,140 |
2009-04-23 | 217 | 227 | 217 | 227 | 42,000 | 1,135 |
2009-04-22 | 218 | 219 | 217 | 218 | 24,000 | 1,090 |
2009-04-21 | 217 | 218 | 217 | 217 | 17,000 | 1,085 |
2009-04-20 | 221 | 221 | 217 | 220 | 25,000 | 1,100 |
2009-04-17 | 225 | 226 | 221 | 221 | 28,000 | 1,105 |
2009-04-16 | 228 | 229 | 220 | 224 | 90,000 | 1,120 |
2009-04-15 | 218 | 226 | 218 | 224 | 88,000 | 1,120 |
2009-04-14 | 218 | 220 | 216 | 219 | 49,000 | 1,095 |
2009-04-13 | 214 | 219 | 214 | 219 | 36,000 | 1,095 |
2009-04-10 | 215 | 217 | 213 | 215 | 43,000 | 1,075 |
2009-04-09 | 210 | 212 | 209 | 211 | 27,000 | 1,055 |
2009-04-08 | 212 | 212 | 208 | 208 | 17,000 | 1,040 |
2009-04-07 | 215 | 216 | 213 | 216 | 39,000 | 1,080 |
2009-04-06 | 210 | 215 | 210 | 215 | 31,000 | 1,075 |
2009-04-03 | 215 | 215 | 207 | 208 | 56,000 | 1,040 |
2009-04-02 | 196 | 213 | 196 | 210 | 83,000 | 1,050 |
2009-04-01 | 196 | 197 | 194 | 196 | 29,000 | 980 |
2009-03-31 | 197 | 197 | 192 | 192 | 15,000 | 960 |
2009-03-30 | 202 | 202 | 198 | 199 | 17,000 | 995 |
2009-03-27 | 206 | 209 | 203 | 203 | 26,000 | 1,015 |
2009-03-26 | 205 | 206 | 204 | 205 | 38,000 | 1,025 |
2009-03-25 | 205 | 205 | 201 | 204 | 51,000 | 1,020 |
2009-03-24 | 202 | 205 | 201 | 203 | 35,000 | 1,015 |
2009-03-23 | 198 | 200 | 198 | 198 | 28,000 | 990 |
2009-03-19 | 193 | 198 | 192 | 197 | 43,000 | 985 |
2009-03-18 | 188 | 191 | 188 | 191 | 77,000 | 955 |
2009-03-17 | 180 | 185 | 180 | 184 | 103,000 | 920 |
2009-03-16 | 184 | 186 | 181 | 181 | 59,000 | 905 |
2009-03-13 | 182 | 184 | 181 | 181 | 31,000 | 905 |
2009-03-12 | 178 | 182 | 178 | 179 | 27,000 | 895 |
2009-03-11 | 182 | 184 | 178 | 181 | 37,000 | 905 |
2009-03-10 | 177 | 184 | 177 | 180 | 9,000 | 900 |
2009-03-09 | 178 | 178 | 176 | 178 | 18,000 | 890 |
2009-03-06 | 175 | 180 | 175 | 177 | 46,000 | 885 |
2009-03-05 | 174 | 184 | 174 | 178 | 80,000 | 890 |
2009-03-04 | 179 | 184 | 176 | 179 | 23,000 | 895 |
2009-03-03 | 173 | 178 | 171 | 178 | 25,000 | 890 |
2009-03-02 | 176 | 176 | 172 | 174 | 30,000 | 870 |
2009-02-27 | 181 | 181 | 177 | 177 | 69,000 | 885 |
2009-02-26 | 180 | 183 | 180 | 183 | 21,000 | 915 |
2009-02-25 | 190 | 190 | 178 | 180 | 56,000 | 900 |
2009-02-24 | 180 | 184 | 177 | 180 | 59,000 | 900 |
2009-02-23 | 191 | 191 | 186 | 187 | 18,000 | 935 |
2009-02-20 | 201 | 201 | 197 | 197 | 30,000 | 985 |
2009-02-19 | 207 | 207 | 200 | 200 | 32,000 | 1,000 |
2009-02-18 | 205 | 209 | 205 | 209 | 11,000 | 1,045 |
2009-02-17 | 208 | 209 | 205 | 205 | 14,000 | 1,025 |
2009-02-16 | 209 | 210 | 203 | 205 | 25,000 | 1,025 |
2009-02-13 | 205 | 210 | 205 | 210 | 20,000 | 1,050 |
2009-02-12 | 202 | 206 | 202 | 204 | 9,000 | 1,020 |
2009-02-10 | 200 | 204 | 200 | 203 | 36,000 | 1,015 |
2009-02-09 | 212 | 213 | 201 | 201 | 57,000 | 1,005 |
2009-02-06 | 213 | 213 | 210 | 213 | 18,000 | 1,065 |
2009-02-05 | 212 | 216 | 212 | 214 | 27,000 | 1,070 |
2009-02-04 | 214 | 218 | 213 | 216 | 22,000 | 1,080 |
2009-02-03 | 216 | 217 | 215 | 216 | 11,000 | 1,080 |
2009-02-02 | 217 | 219 | 214 | 218 | 22,000 | 1,090 |
2009-01-30 | 218 | 220 | 218 | 218 | 15,000 | 1,090 |
2009-01-29 | 220 | 220 | 220 | 220 | 6,000 | 1,100 |
2009-01-28 | 220 | 222 | 212 | 220 | 55,000 | 1,100 |
2009-01-27 | 229 | 230 | 228 | 230 | 10,000 | 1,150 |
2009-01-26 | 227 | 229 | 227 | 229 | 21,000 | 1,145 |
2009-01-23 | 235 | 235 | 222 | 230 | 25,000 | 1,150 |
2009-01-22 | 233 | 234 | 229 | 232 | 26,000 | 1,160 |
2009-01-21 | 231 | 233 | 226 | 228 | 22,000 | 1,140 |
2009-01-20 | 236 | 241 | 236 | 241 | 11,000 | 1,205 |
2009-01-19 | 243 | 243 | 231 | 236 | 24,000 | 1,180 |
2009-01-16 | 243 | 248 | 242 | 243 | 32,000 | 1,215 |
2009-01-15 | 244 | 248 | 235 | 248 | 59,000 | 1,240 |
2009-01-14 | 250 | 250 | 245 | 249 | 49,000 | 1,245 |
2009-01-13 | 239 | 250 | 234 | 250 | 99,000 | 1,250 |
2009-01-09 | 232 | 247 | 232 | 246 | 84,000 | 1,230 |
2009-01-08 | 231 | 235 | 230 | 232 | 56,000 | 1,160 |
2009-01-07 | 224 | 233 | 223 | 232 | 87,000 | 1,160 |
2009-01-06 | 223 | 224 | 221 | 224 | 12,000 | 1,120 |
2009-01-05 | 232 | 232 | 224 | 224 | 33,000 | 1,120 |
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