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
2009-12-3030631030630830,0001,540
2009-12-2930631030630816,0001,540
2009-12-2831031030330628,0001,530
2009-12-2531031130730739,0001,535
2009-12-2430431230430778,0001,535
2009-12-2230431030430853,0001,540
2009-12-2130330830230718,0001,535
2009-12-1829930229530224,0001,510
2009-12-1730030730030020,0001,500
2009-12-1630930929629652,0001,480
2009-12-1531131330131186,0001,555
2009-12-1432633131131935,0001,595
2009-12-1133233332632725,0001,635
2009-12-1032434032433155,0001,655
2009-12-0932532531932415,0001,620
2009-12-0832132532032514,0001,625
2009-12-0732032832032340,0001,615
2009-12-0431532031031563,0001,575
2009-12-0330631430631240,0001,560
2009-12-0230431630030475,0001,520
2009-12-0131031730031759,0001,585
2009-11-3028130328130338,0001,515
2009-11-2727928527028445,0001,420
2009-11-2627029227028263,0001,410
2009-11-2525727025526844,0001,340
2009-11-24265267252252146,0001,260
2009-11-20284285260263133,0001,315
2009-11-1929829828529431,0001,470
2009-11-1830030029629847,0001,490
2009-11-1730130129629832,0001,490
2009-11-16306308296300111,0001,500
2009-11-13311311299299123,0001,495
2009-11-12301334301316151,0001,580
2009-11-11311312298299153,0001,495
2009-11-10337338313313170,0001,565
2009-11-0936036033533680,0001,680
2009-11-0637838336036031,0001,800
2009-11-05390390371374232,0001,870
2009-11-0439739839239228,0001,960
2009-11-0240341040040786,0002,035
2009-10-3040642840642817,0002,140
2009-10-2940040239340220,0002,010
2009-10-2840341040040231,0002,010
2009-10-2741441440040633,0002,030
2009-10-2642042041641914,0002,095
2009-10-2342842842042010,0002,100
2009-10-2242742741841817,0002,090
2009-10-2142542542242411,0002,120
2009-10-2042843242442518,0002,125
2009-10-1942942942142617,0002,130
2009-10-164354364304349,0002,170
2009-10-1542943442943422,0002,170
2009-10-1443745042342534,0002,125
2009-10-134264374264376,0002,185
2009-10-0942543042042561,0002,125
2009-10-0843543541541527,0002,075
2009-10-0742043241843045,0002,150
2009-10-0640041040041012,0002,050
2009-10-053883903863908,0001,950
2009-10-0241541540040346,0002,015
2009-10-0144744842543331,0002,165
2009-09-3046046044745034,0002,250
2009-09-2946747046046040,0002,300
2009-09-2848148146046467,0002,320
2009-09-25493503486495112,0002,475
2009-09-24497505484498114,0002,490
2009-09-18454505454498365,0002,490
2009-09-1747147346046455,0002,320
2009-09-1647547846546883,0002,340
2009-09-15461477454470309,0002,350
2009-09-1445546545045497,0002,270
2009-09-11458465446465117,0002,325
2009-09-1044545944345472,0002,270
2009-09-0944545844145496,0002,270
2009-09-08460460445450120,0002,250
2009-09-07429458429453303,0002,265
2009-09-04426438425434173,0002,170
2009-09-0341541541041118,0002,055
2009-09-0241742141541672,0002,080
2009-09-0141742441242269,0002,110
2009-08-31422427415416137,0002,080
2009-08-28430435423425148,0002,125
2009-08-27426433408432193,0002,160
2009-08-26424439414431425,0002,155
2009-08-25389435387428499,0002,140
2009-08-24369384368379265,0001,895
2009-08-2134535134534945,0001,745
2009-08-2034935234334734,0001,735
2009-08-1935935934034962,0001,745
2009-08-1835035134335146,0001,755
2009-08-1735335934535346,0001,765
2009-08-1435836135635959,0001,795
2009-08-1336236735735751,0001,785
2009-08-1236037735835853,0001,790
2009-08-1136437036037028,0001,850
2009-08-1036236535636025,0001,800
2009-08-0735935934935456,0001,770
2009-08-0637137135335582,0001,775
2009-08-0537437436636645,0001,830
2009-08-0438438437337656,0001,880
2009-08-0338638637338059,0001,900
2009-07-31379382376381147,0001,905
2009-07-30388389374383376,0001,915
2009-07-29334355328350222,0001,750
2009-07-28369370354359128,0001,795
2009-07-2736336836336638,0001,830
2009-07-24369369355358117,0001,790
2009-07-23380380358359169,0001,795
2009-07-2238738738138512,0001,925
2009-07-2139039238238319,0001,915
2009-07-1736839136838993,0001,945
2009-07-1635937035936756,0001,835
2009-07-1535535635035047,0001,750
2009-07-1435436434834851,0001,740
2009-07-1336236533935364,0001,765
2009-07-1036437336237227,0001,860
2009-07-0937838036636643,0001,830
2009-07-0838038637738555,0001,925
2009-07-0738538837838278,0001,910
2009-07-0639339739039036,0001,950
2009-07-0338439438039476,0001,970
2009-07-0238939038538646,0001,930
2009-07-01396396383394118,0001,970
2009-06-30380403378398221,0001,990
2009-06-29385390367370134,0001,850
2009-06-26395395382385135,0001,925
2009-06-25400405384385224,0001,925
2009-06-24387400380390292,0001,950
2009-06-23347406347402645,0002,010
2009-06-22335352335352150,0001,760
2009-06-19335344329329170,0001,645
2009-06-1832032932032980,0001,645
2009-06-17318335318330106,0001,650
2009-06-16319326316318122,0001,590
2009-06-15342342332335205,0001,675
2009-06-12364374348352193,0001,760
2009-06-11344363341362338,0001,810
2009-06-1032232431932442,0001,620
2009-06-09326333305322187,0001,610
2009-06-08306323306321166,0001,605
2009-06-0528829428529468,0001,470
2009-06-0428028328028338,0001,415
2009-06-0328228428028439,0001,420
2009-06-02286289280280101,0001,400
2009-06-0127027227027150,0001,355
2009-05-2926027325926761,0001,335
2009-05-2825826125826115,0001,305
2009-05-2727027025726250,0001,310
2009-05-2625526625526377,0001,315
2009-05-2524925724925557,0001,275
2009-05-2224725124424437,0001,220
2009-05-2124524724324739,0001,235
2009-05-2024324524224518,0001,225
2009-05-1924524624324325,0001,215
2009-05-1824224324124250,0001,210
2009-05-1524424924424926,0001,245
2009-05-1425025024324656,0001,230
2009-05-1325225225025120,0001,255
2009-05-1225225425225229,0001,260
2009-05-1125425725325531,0001,275
2009-05-0824925524725046,0001,250
2009-05-0725625725025467,0001,270
2009-05-0124524523824121,0001,205
2009-04-3024024523824438,0001,220
2009-04-28254256237237108,0001,185
2009-04-27235256232252183,0001,260
2009-04-2423223422522856,0001,140
2009-04-2321722721722742,0001,135
2009-04-2221821921721824,0001,090
2009-04-2121721821721717,0001,085
2009-04-2022122121722025,0001,100
2009-04-1722522622122128,0001,105
2009-04-1622822922022490,0001,120
2009-04-1521822621822488,0001,120
2009-04-1421822021621949,0001,095
2009-04-1321421921421936,0001,095
2009-04-1021521721321543,0001,075
2009-04-0921021220921127,0001,055
2009-04-0821221220820817,0001,040
2009-04-0721521621321639,0001,080
2009-04-0621021521021531,0001,075
2009-04-0321521520720856,0001,040
2009-04-0219621319621083,0001,050
2009-04-0119619719419629,000980
2009-03-3119719719219215,000960
2009-03-3020220219819917,000995
2009-03-2720620920320326,0001,015
2009-03-2620520620420538,0001,025
2009-03-2520520520120451,0001,020
2009-03-2420220520120335,0001,015
2009-03-2319820019819828,000990
2009-03-1919319819219743,000985
2009-03-1818819118819177,000955
2009-03-17180185180184103,000920
2009-03-1618418618118159,000905
2009-03-1318218418118131,000905
2009-03-1217818217817927,000895
2009-03-1118218417818137,000905
2009-03-101771841771809,000900
2009-03-0917817817617818,000890
2009-03-0617518017517746,000885
2009-03-0517418417417880,000890
2009-03-0417918417617923,000895
2009-03-0317317817117825,000890
2009-03-0217617617217430,000870
2009-02-2718118117717769,000885
2009-02-2618018318018321,000915
2009-02-2519019017818056,000900
2009-02-2418018417718059,000900
2009-02-2319119118618718,000935
2009-02-2020120119719730,000985
2009-02-1920720720020032,0001,000
2009-02-1820520920520911,0001,045
2009-02-1720820920520514,0001,025
2009-02-1620921020320525,0001,025
2009-02-1320521020521020,0001,050
2009-02-122022062022049,0001,020
2009-02-1020020420020336,0001,015
2009-02-0921221320120157,0001,005
2009-02-0621321321021318,0001,065
2009-02-0521221621221427,0001,070
2009-02-0421421821321622,0001,080
2009-02-0321621721521611,0001,080
2009-02-0221721921421822,0001,090
2009-01-3021822021821815,0001,090
2009-01-292202202202206,0001,100
2009-01-2822022221222055,0001,100
2009-01-2722923022823010,0001,150
2009-01-2622722922722921,0001,145
2009-01-2323523522223025,0001,150
2009-01-2223323422923226,0001,160
2009-01-2123123322622822,0001,140
2009-01-2023624123624111,0001,205
2009-01-1924324323123624,0001,180
2009-01-1624324824224332,0001,215
2009-01-1524424823524859,0001,240
2009-01-1425025024524949,0001,245
2009-01-1323925023425099,0001,250
2009-01-0923224723224684,0001,230
2009-01-0823123523023256,0001,160
2009-01-0722423322323287,0001,160
2009-01-0622322422122412,0001,120
2009-01-0523223222422433,0001,120

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