6516 山洋電気(株) の時系列データ [2010年度]

日付始値高値安値終値出来高調整後終値
2010-12-30490496483494117,0002,470
2010-12-29472502472500182,0002,500
2010-12-2847847847547722,0002,385
2010-12-2748048847448247,0002,410
2010-12-2447648047647733,0002,385
2010-12-2248148547947983,0002,395
2010-12-21471491470482143,0002,410
2010-12-20474482466466116,0002,330
2010-12-17491496479482181,0002,410
2010-12-16480499478493168,0002,465
2010-12-15460486459485396,0002,425
2010-12-1444945244645256,0002,260
2010-12-1343044943044977,0002,245
2010-12-1043943943443424,0002,170
2010-12-0944544643744471,0002,220
2010-12-08432453431445176,0002,225
2010-12-0742443442442848,0002,140
2010-12-0641542641542367,0002,115
2010-12-03412420412418198,0002,090
2010-12-0241041440540758,0002,035
2010-12-0139740839440799,0002,035
2010-11-3039139539039447,0001,970
2010-11-2938939538939331,0001,965
2010-11-2640140138238865,0001,940
2010-11-2538940038739984,0001,995
2010-11-2438338537838441,0001,920
2010-11-2238738838438632,0001,930
2010-11-1939239238738768,0001,935
2010-11-1839839838839436,0001,970
2010-11-1737839537439578,0001,975
2010-11-1637338537238578,0001,925
2010-11-15370379368377183,0001,885
2010-11-1237237636737135,0001,855
2010-11-1137537936937190,0001,855
2010-11-1036737736737432,0001,870
2010-11-0937838036336786,0001,835
2010-11-08357390357386104,0001,930
2010-11-0534635834635668,0001,780
2010-11-0434034534034126,0001,705
2010-11-0234834833333487,0001,670
2010-11-0134535034334666,0001,730
2010-10-2933634433034485,0001,720
2010-10-2832534232434283,0001,710
2010-10-27333337329329146,0001,645
2010-10-2634034533633683,0001,680
2010-10-25362362343345114,0001,725
2010-10-2234134333633892,0001,690
2010-10-2134334334034021,0001,700
2010-10-2034234233834034,0001,700
2010-10-1934234333934361,0001,715
2010-10-1835535733834356,0001,715
2010-10-1536936935835839,0001,790
2010-10-1437137536336822,0001,840
2010-10-1337837937437717,0001,885
2010-10-1238438437837917,0001,895
2010-10-0837838737538631,0001,930
2010-10-0738038237737918,0001,895
2010-10-0638538637938097,0001,900
2010-10-0537237436737412,0001,870
2010-10-0437037436537245,0001,860
2010-10-0137938036237045,0001,850
2010-09-3037537837437838,0001,890
2010-09-2936837436837415,0001,870
2010-09-2836136936136520,0001,825
2010-09-2736036836036359,0001,815
2010-09-2436437136436818,0001,840
2010-09-2237137836537049,0001,850
2010-09-2138338538038016,0001,900
2010-09-1738239038038329,0001,915
2010-09-1638839237938224,0001,910
2010-09-1537538537138335,0001,915
2010-09-1437337837037555,0001,875
2010-09-1335737235737091,0001,850
2010-09-1035536035535536,0001,775
2010-09-0936036035435416,0001,770
2010-09-0836236335335922,0001,795
2010-09-0736036835936541,0001,825
2010-09-0635836535736285,0001,810
2010-09-0333335333334896,0001,740
2010-09-0233333932933241,0001,660
2010-09-0132332932332540,0001,625
2010-08-3132633132032282,0001,610
2010-08-30335340325328130,0001,640
2010-08-27335335325327167,0001,635
2010-08-26343346328330159,0001,650
2010-08-2534334333533545,0001,675
2010-08-2434034233533548,0001,675
2010-08-2334535434434538,0001,725
2010-08-20348357343343144,0001,715
2010-08-19348363343363312,0001,815
2010-08-18363364334340265,0001,700
2010-08-1736837836336335,0001,815
2010-08-1637137336436873,0001,840
2010-08-13373378370370100,0001,850
2010-08-1239139137837833,0001,890
2010-08-1139840039539920,0001,995
2010-08-1041841840440545,0002,025
2010-08-0941541841441720,0002,085
2010-08-0641942141441528,0002,075
2010-08-0541842440941199,0002,055
2010-08-0442843240940992,0002,045
2010-08-0344044042742880,0002,140
2010-08-02460460426433159,0002,165
2010-07-3047247245845822,0002,290
2010-07-2947247746647228,0002,360
2010-07-28485486460470218,0002,350
2010-07-27498499489498210,0002,490
2010-07-2648249647849599,0002,475
2010-07-2347448047048037,0002,400
2010-07-2246647445647464,0002,370
2010-07-2148148146746963,0002,345
2010-07-20467484466481105,0002,405
2010-07-16480495469482263,0002,410
2010-07-15461484457475446,0002,375
2010-07-1444845444644630,0002,230
2010-07-1343345043345028,0002,250
2010-07-1243143843143530,0002,175
2010-07-0944044043243826,0002,190
2010-07-0844745043543540,0002,175
2010-07-0744044342244353,0002,215
2010-07-0642844542644518,0002,225
2010-07-0543043442543419,0002,170
2010-07-0243844343143140,0002,155
2010-07-0143543542242225,0002,110
2010-06-3042243542143531,0002,175
2010-06-2944245843143860,0002,190
2010-06-2844144942543692,0002,180
2010-06-2545845843944998,0002,245
2010-06-2445545845345834,0002,290
2010-06-2346446546146340,0002,315
2010-06-2247647646547041,0002,350
2010-06-2147548046947868,0002,390
2010-06-18470484469480135,0002,400
2010-06-1746147146146875,0002,340
2010-06-1646046745246362,0002,315
2010-06-15444455444452179,0002,260
2010-06-14435440426436259,0002,180
2010-06-1143945043245089,0002,250
2010-06-1041843141843115,0002,155
2010-06-0942642641141245,0002,060
2010-06-0841743241742654,0002,130
2010-06-07445445423425116,0002,125
2010-06-0446046044445547,0002,275
2010-06-0345546445346052,0002,300
2010-06-0244746044045059,0002,250
2010-06-0144945044344439,0002,220
2010-05-3144244843544887,0002,240
2010-05-28435454435441109,0002,205
2010-05-2741943041542485,0002,120
2010-05-26427437411426216,0002,130
2010-05-25462463432433265,0002,165
2010-05-24461474443470217,0002,350
2010-05-21463470451469164,0002,345
2010-05-20484500477480107,0002,400
2010-05-19494494467487235,0002,435
2010-05-18488505475502285,0002,510
2010-05-17487489458487158,0002,435
2010-05-1448449448349171,0002,455
2010-05-1348949448448499,0002,420
2010-05-12497501480486155,0002,430
2010-05-11508510486491240,0002,455
2010-05-10486498486494114,0002,470
2010-05-07481498475490249,0002,450
2010-05-06500509494504231,0002,520
2010-04-30522523506520616,0002,600
2010-04-284955404815331,943,0002,665
2010-04-27398486391486730,0002,430
2010-04-2640140639240650,0002,030
2010-04-2339439538839519,0001,975
2010-04-2238739638638754,0001,935
2010-04-2138339538039542,0001,975
2010-04-2038539038338318,0001,915
2010-04-1938438937637648,0001,880
2010-04-1639539539239328,0001,965
2010-04-1539739939439525,0001,975
2010-04-1439240039239931,0001,995
2010-04-1340540539040047,0002,000
2010-04-1240040840040332,0002,015
2010-04-0940241039540148,0002,005
2010-04-0839440239140262,0002,010
2010-04-0739039939039323,0001,965
2010-04-0641041038838856,0001,940
2010-04-0541441440541053,0002,050
2010-04-02404415404409177,0002,045
2010-04-0139540338540384,0002,015
2010-03-3140040039539766,0001,985
2010-03-3039239839239566,0001,975
2010-03-29360400360400195,0002,000
2010-03-2636036035435627,0001,780
2010-03-2535135635135520,0001,775
2010-03-2435335534935532,0001,775
2010-03-2335035034534670,0001,730
2010-03-1935835834634669,0001,730
2010-03-1836536535736033,0001,800
2010-03-1736736735836540,0001,825
2010-03-1637337335136770,0001,835
2010-03-15383385376376138,0001,880
2010-03-12369395360385331,0001,925
2010-03-11345345323345209,0001,725
2010-03-10299347299347127,0001,735
2010-03-0930130129429614,0001,480
2010-03-0830130229829922,0001,495
2010-03-0529529729429429,0001,470
2010-03-0430230229729714,0001,485
2010-03-0329630229630212,0001,510
2010-03-0229529729529620,0001,480
2010-03-0129530129329620,0001,480
2010-02-2628929928829913,0001,495
2010-02-2529329429029018,0001,450
2010-02-2428929028628749,0001,435
2010-02-2329729729129111,0001,455
2010-02-2229330329130119,0001,505
2010-02-1928829628528511,0001,425
2010-02-1828929028228211,0001,410
2010-02-1728629028528712,0001,435
2010-02-1627728127628012,0001,400
2010-02-1528929027428041,0001,400
2010-02-1228628928528923,0001,445
2010-02-1028829028628719,0001,435
2010-02-092962962902904,0001,450
2010-02-0829629829529819,0001,490
2010-02-0529029829029616,0001,480
2010-02-0429630429630419,0001,520
2010-02-0330030329529523,0001,475
2010-02-0230230228529953,0001,495
2010-02-0130330429729813,0001,490
2010-01-2929330129230119,0001,505
2010-01-2828829428829138,0001,455
2010-01-2730030028728771,0001,435
2010-01-2630030229829838,0001,490
2010-01-25306306285298161,0001,490
2010-01-2230831030831043,0001,550
2010-01-2131031530831560,0001,575
2010-01-2031331931031040,0001,550
2010-01-1931932031331317,0001,565
2010-01-1832032031331629,0001,580
2010-01-15315323315318104,0001,590
2010-01-1430631430631158,0001,555
2010-01-1331231330730764,0001,535
2010-01-1230831230731254,0001,560
2010-01-0831231230630999,0001,545
2010-01-0731231331131246,0001,560
2010-01-0631231630931355,0001,565
2010-01-05325329315316115,0001,580
2010-01-04314327311322240,0001,610

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