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 |
---|---|---|---|---|---|---|
2010-12-30 | 490 | 496 | 483 | 494 | 117,000 | 2,470 |
2010-12-29 | 472 | 502 | 472 | 500 | 182,000 | 2,500 |
2010-12-28 | 478 | 478 | 475 | 477 | 22,000 | 2,385 |
2010-12-27 | 480 | 488 | 474 | 482 | 47,000 | 2,410 |
2010-12-24 | 476 | 480 | 476 | 477 | 33,000 | 2,385 |
2010-12-22 | 481 | 485 | 479 | 479 | 83,000 | 2,395 |
2010-12-21 | 471 | 491 | 470 | 482 | 143,000 | 2,410 |
2010-12-20 | 474 | 482 | 466 | 466 | 116,000 | 2,330 |
2010-12-17 | 491 | 496 | 479 | 482 | 181,000 | 2,410 |
2010-12-16 | 480 | 499 | 478 | 493 | 168,000 | 2,465 |
2010-12-15 | 460 | 486 | 459 | 485 | 396,000 | 2,425 |
2010-12-14 | 449 | 452 | 446 | 452 | 56,000 | 2,260 |
2010-12-13 | 430 | 449 | 430 | 449 | 77,000 | 2,245 |
2010-12-10 | 439 | 439 | 434 | 434 | 24,000 | 2,170 |
2010-12-09 | 445 | 446 | 437 | 444 | 71,000 | 2,220 |
2010-12-08 | 432 | 453 | 431 | 445 | 176,000 | 2,225 |
2010-12-07 | 424 | 434 | 424 | 428 | 48,000 | 2,140 |
2010-12-06 | 415 | 426 | 415 | 423 | 67,000 | 2,115 |
2010-12-03 | 412 | 420 | 412 | 418 | 198,000 | 2,090 |
2010-12-02 | 410 | 414 | 405 | 407 | 58,000 | 2,035 |
2010-12-01 | 397 | 408 | 394 | 407 | 99,000 | 2,035 |
2010-11-30 | 391 | 395 | 390 | 394 | 47,000 | 1,970 |
2010-11-29 | 389 | 395 | 389 | 393 | 31,000 | 1,965 |
2010-11-26 | 401 | 401 | 382 | 388 | 65,000 | 1,940 |
2010-11-25 | 389 | 400 | 387 | 399 | 84,000 | 1,995 |
2010-11-24 | 383 | 385 | 378 | 384 | 41,000 | 1,920 |
2010-11-22 | 387 | 388 | 384 | 386 | 32,000 | 1,930 |
2010-11-19 | 392 | 392 | 387 | 387 | 68,000 | 1,935 |
2010-11-18 | 398 | 398 | 388 | 394 | 36,000 | 1,970 |
2010-11-17 | 378 | 395 | 374 | 395 | 78,000 | 1,975 |
2010-11-16 | 373 | 385 | 372 | 385 | 78,000 | 1,925 |
2010-11-15 | 370 | 379 | 368 | 377 | 183,000 | 1,885 |
2010-11-12 | 372 | 376 | 367 | 371 | 35,000 | 1,855 |
2010-11-11 | 375 | 379 | 369 | 371 | 90,000 | 1,855 |
2010-11-10 | 367 | 377 | 367 | 374 | 32,000 | 1,870 |
2010-11-09 | 378 | 380 | 363 | 367 | 86,000 | 1,835 |
2010-11-08 | 357 | 390 | 357 | 386 | 104,000 | 1,930 |
2010-11-05 | 346 | 358 | 346 | 356 | 68,000 | 1,780 |
2010-11-04 | 340 | 345 | 340 | 341 | 26,000 | 1,705 |
2010-11-02 | 348 | 348 | 333 | 334 | 87,000 | 1,670 |
2010-11-01 | 345 | 350 | 343 | 346 | 66,000 | 1,730 |
2010-10-29 | 336 | 344 | 330 | 344 | 85,000 | 1,720 |
2010-10-28 | 325 | 342 | 324 | 342 | 83,000 | 1,710 |
2010-10-27 | 333 | 337 | 329 | 329 | 146,000 | 1,645 |
2010-10-26 | 340 | 345 | 336 | 336 | 83,000 | 1,680 |
2010-10-25 | 362 | 362 | 343 | 345 | 114,000 | 1,725 |
2010-10-22 | 341 | 343 | 336 | 338 | 92,000 | 1,690 |
2010-10-21 | 343 | 343 | 340 | 340 | 21,000 | 1,700 |
2010-10-20 | 342 | 342 | 338 | 340 | 34,000 | 1,700 |
2010-10-19 | 342 | 343 | 339 | 343 | 61,000 | 1,715 |
2010-10-18 | 355 | 357 | 338 | 343 | 56,000 | 1,715 |
2010-10-15 | 369 | 369 | 358 | 358 | 39,000 | 1,790 |
2010-10-14 | 371 | 375 | 363 | 368 | 22,000 | 1,840 |
2010-10-13 | 378 | 379 | 374 | 377 | 17,000 | 1,885 |
2010-10-12 | 384 | 384 | 378 | 379 | 17,000 | 1,895 |
2010-10-08 | 378 | 387 | 375 | 386 | 31,000 | 1,930 |
2010-10-07 | 380 | 382 | 377 | 379 | 18,000 | 1,895 |
2010-10-06 | 385 | 386 | 379 | 380 | 97,000 | 1,900 |
2010-10-05 | 372 | 374 | 367 | 374 | 12,000 | 1,870 |
2010-10-04 | 370 | 374 | 365 | 372 | 45,000 | 1,860 |
2010-10-01 | 379 | 380 | 362 | 370 | 45,000 | 1,850 |
2010-09-30 | 375 | 378 | 374 | 378 | 38,000 | 1,890 |
2010-09-29 | 368 | 374 | 368 | 374 | 15,000 | 1,870 |
2010-09-28 | 361 | 369 | 361 | 365 | 20,000 | 1,825 |
2010-09-27 | 360 | 368 | 360 | 363 | 59,000 | 1,815 |
2010-09-24 | 364 | 371 | 364 | 368 | 18,000 | 1,840 |
2010-09-22 | 371 | 378 | 365 | 370 | 49,000 | 1,850 |
2010-09-21 | 383 | 385 | 380 | 380 | 16,000 | 1,900 |
2010-09-17 | 382 | 390 | 380 | 383 | 29,000 | 1,915 |
2010-09-16 | 388 | 392 | 379 | 382 | 24,000 | 1,910 |
2010-09-15 | 375 | 385 | 371 | 383 | 35,000 | 1,915 |
2010-09-14 | 373 | 378 | 370 | 375 | 55,000 | 1,875 |
2010-09-13 | 357 | 372 | 357 | 370 | 91,000 | 1,850 |
2010-09-10 | 355 | 360 | 355 | 355 | 36,000 | 1,775 |
2010-09-09 | 360 | 360 | 354 | 354 | 16,000 | 1,770 |
2010-09-08 | 362 | 363 | 353 | 359 | 22,000 | 1,795 |
2010-09-07 | 360 | 368 | 359 | 365 | 41,000 | 1,825 |
2010-09-06 | 358 | 365 | 357 | 362 | 85,000 | 1,810 |
2010-09-03 | 333 | 353 | 333 | 348 | 96,000 | 1,740 |
2010-09-02 | 333 | 339 | 329 | 332 | 41,000 | 1,660 |
2010-09-01 | 323 | 329 | 323 | 325 | 40,000 | 1,625 |
2010-08-31 | 326 | 331 | 320 | 322 | 82,000 | 1,610 |
2010-08-30 | 335 | 340 | 325 | 328 | 130,000 | 1,640 |
2010-08-27 | 335 | 335 | 325 | 327 | 167,000 | 1,635 |
2010-08-26 | 343 | 346 | 328 | 330 | 159,000 | 1,650 |
2010-08-25 | 343 | 343 | 335 | 335 | 45,000 | 1,675 |
2010-08-24 | 340 | 342 | 335 | 335 | 48,000 | 1,675 |
2010-08-23 | 345 | 354 | 344 | 345 | 38,000 | 1,725 |
2010-08-20 | 348 | 357 | 343 | 343 | 144,000 | 1,715 |
2010-08-19 | 348 | 363 | 343 | 363 | 312,000 | 1,815 |
2010-08-18 | 363 | 364 | 334 | 340 | 265,000 | 1,700 |
2010-08-17 | 368 | 378 | 363 | 363 | 35,000 | 1,815 |
2010-08-16 | 371 | 373 | 364 | 368 | 73,000 | 1,840 |
2010-08-13 | 373 | 378 | 370 | 370 | 100,000 | 1,850 |
2010-08-12 | 391 | 391 | 378 | 378 | 33,000 | 1,890 |
2010-08-11 | 398 | 400 | 395 | 399 | 20,000 | 1,995 |
2010-08-10 | 418 | 418 | 404 | 405 | 45,000 | 2,025 |
2010-08-09 | 415 | 418 | 414 | 417 | 20,000 | 2,085 |
2010-08-06 | 419 | 421 | 414 | 415 | 28,000 | 2,075 |
2010-08-05 | 418 | 424 | 409 | 411 | 99,000 | 2,055 |
2010-08-04 | 428 | 432 | 409 | 409 | 92,000 | 2,045 |
2010-08-03 | 440 | 440 | 427 | 428 | 80,000 | 2,140 |
2010-08-02 | 460 | 460 | 426 | 433 | 159,000 | 2,165 |
2010-07-30 | 472 | 472 | 458 | 458 | 22,000 | 2,290 |
2010-07-29 | 472 | 477 | 466 | 472 | 28,000 | 2,360 |
2010-07-28 | 485 | 486 | 460 | 470 | 218,000 | 2,350 |
2010-07-27 | 498 | 499 | 489 | 498 | 210,000 | 2,490 |
2010-07-26 | 482 | 496 | 478 | 495 | 99,000 | 2,475 |
2010-07-23 | 474 | 480 | 470 | 480 | 37,000 | 2,400 |
2010-07-22 | 466 | 474 | 456 | 474 | 64,000 | 2,370 |
2010-07-21 | 481 | 481 | 467 | 469 | 63,000 | 2,345 |
2010-07-20 | 467 | 484 | 466 | 481 | 105,000 | 2,405 |
2010-07-16 | 480 | 495 | 469 | 482 | 263,000 | 2,410 |
2010-07-15 | 461 | 484 | 457 | 475 | 446,000 | 2,375 |
2010-07-14 | 448 | 454 | 446 | 446 | 30,000 | 2,230 |
2010-07-13 | 433 | 450 | 433 | 450 | 28,000 | 2,250 |
2010-07-12 | 431 | 438 | 431 | 435 | 30,000 | 2,175 |
2010-07-09 | 440 | 440 | 432 | 438 | 26,000 | 2,190 |
2010-07-08 | 447 | 450 | 435 | 435 | 40,000 | 2,175 |
2010-07-07 | 440 | 443 | 422 | 443 | 53,000 | 2,215 |
2010-07-06 | 428 | 445 | 426 | 445 | 18,000 | 2,225 |
2010-07-05 | 430 | 434 | 425 | 434 | 19,000 | 2,170 |
2010-07-02 | 438 | 443 | 431 | 431 | 40,000 | 2,155 |
2010-07-01 | 435 | 435 | 422 | 422 | 25,000 | 2,110 |
2010-06-30 | 422 | 435 | 421 | 435 | 31,000 | 2,175 |
2010-06-29 | 442 | 458 | 431 | 438 | 60,000 | 2,190 |
2010-06-28 | 441 | 449 | 425 | 436 | 92,000 | 2,180 |
2010-06-25 | 458 | 458 | 439 | 449 | 98,000 | 2,245 |
2010-06-24 | 455 | 458 | 453 | 458 | 34,000 | 2,290 |
2010-06-23 | 464 | 465 | 461 | 463 | 40,000 | 2,315 |
2010-06-22 | 476 | 476 | 465 | 470 | 41,000 | 2,350 |
2010-06-21 | 475 | 480 | 469 | 478 | 68,000 | 2,390 |
2010-06-18 | 470 | 484 | 469 | 480 | 135,000 | 2,400 |
2010-06-17 | 461 | 471 | 461 | 468 | 75,000 | 2,340 |
2010-06-16 | 460 | 467 | 452 | 463 | 62,000 | 2,315 |
2010-06-15 | 444 | 455 | 444 | 452 | 179,000 | 2,260 |
2010-06-14 | 435 | 440 | 426 | 436 | 259,000 | 2,180 |
2010-06-11 | 439 | 450 | 432 | 450 | 89,000 | 2,250 |
2010-06-10 | 418 | 431 | 418 | 431 | 15,000 | 2,155 |
2010-06-09 | 426 | 426 | 411 | 412 | 45,000 | 2,060 |
2010-06-08 | 417 | 432 | 417 | 426 | 54,000 | 2,130 |
2010-06-07 | 445 | 445 | 423 | 425 | 116,000 | 2,125 |
2010-06-04 | 460 | 460 | 444 | 455 | 47,000 | 2,275 |
2010-06-03 | 455 | 464 | 453 | 460 | 52,000 | 2,300 |
2010-06-02 | 447 | 460 | 440 | 450 | 59,000 | 2,250 |
2010-06-01 | 449 | 450 | 443 | 444 | 39,000 | 2,220 |
2010-05-31 | 442 | 448 | 435 | 448 | 87,000 | 2,240 |
2010-05-28 | 435 | 454 | 435 | 441 | 109,000 | 2,205 |
2010-05-27 | 419 | 430 | 415 | 424 | 85,000 | 2,120 |
2010-05-26 | 427 | 437 | 411 | 426 | 216,000 | 2,130 |
2010-05-25 | 462 | 463 | 432 | 433 | 265,000 | 2,165 |
2010-05-24 | 461 | 474 | 443 | 470 | 217,000 | 2,350 |
2010-05-21 | 463 | 470 | 451 | 469 | 164,000 | 2,345 |
2010-05-20 | 484 | 500 | 477 | 480 | 107,000 | 2,400 |
2010-05-19 | 494 | 494 | 467 | 487 | 235,000 | 2,435 |
2010-05-18 | 488 | 505 | 475 | 502 | 285,000 | 2,510 |
2010-05-17 | 487 | 489 | 458 | 487 | 158,000 | 2,435 |
2010-05-14 | 484 | 494 | 483 | 491 | 71,000 | 2,455 |
2010-05-13 | 489 | 494 | 484 | 484 | 99,000 | 2,420 |
2010-05-12 | 497 | 501 | 480 | 486 | 155,000 | 2,430 |
2010-05-11 | 508 | 510 | 486 | 491 | 240,000 | 2,455 |
2010-05-10 | 486 | 498 | 486 | 494 | 114,000 | 2,470 |
2010-05-07 | 481 | 498 | 475 | 490 | 249,000 | 2,450 |
2010-05-06 | 500 | 509 | 494 | 504 | 231,000 | 2,520 |
2010-04-30 | 522 | 523 | 506 | 520 | 616,000 | 2,600 |
2010-04-28 | 495 | 540 | 481 | 533 | 1,943,000 | 2,665 |
2010-04-27 | 398 | 486 | 391 | 486 | 730,000 | 2,430 |
2010-04-26 | 401 | 406 | 392 | 406 | 50,000 | 2,030 |
2010-04-23 | 394 | 395 | 388 | 395 | 19,000 | 1,975 |
2010-04-22 | 387 | 396 | 386 | 387 | 54,000 | 1,935 |
2010-04-21 | 383 | 395 | 380 | 395 | 42,000 | 1,975 |
2010-04-20 | 385 | 390 | 383 | 383 | 18,000 | 1,915 |
2010-04-19 | 384 | 389 | 376 | 376 | 48,000 | 1,880 |
2010-04-16 | 395 | 395 | 392 | 393 | 28,000 | 1,965 |
2010-04-15 | 397 | 399 | 394 | 395 | 25,000 | 1,975 |
2010-04-14 | 392 | 400 | 392 | 399 | 31,000 | 1,995 |
2010-04-13 | 405 | 405 | 390 | 400 | 47,000 | 2,000 |
2010-04-12 | 400 | 408 | 400 | 403 | 32,000 | 2,015 |
2010-04-09 | 402 | 410 | 395 | 401 | 48,000 | 2,005 |
2010-04-08 | 394 | 402 | 391 | 402 | 62,000 | 2,010 |
2010-04-07 | 390 | 399 | 390 | 393 | 23,000 | 1,965 |
2010-04-06 | 410 | 410 | 388 | 388 | 56,000 | 1,940 |
2010-04-05 | 414 | 414 | 405 | 410 | 53,000 | 2,050 |
2010-04-02 | 404 | 415 | 404 | 409 | 177,000 | 2,045 |
2010-04-01 | 395 | 403 | 385 | 403 | 84,000 | 2,015 |
2010-03-31 | 400 | 400 | 395 | 397 | 66,000 | 1,985 |
2010-03-30 | 392 | 398 | 392 | 395 | 66,000 | 1,975 |
2010-03-29 | 360 | 400 | 360 | 400 | 195,000 | 2,000 |
2010-03-26 | 360 | 360 | 354 | 356 | 27,000 | 1,780 |
2010-03-25 | 351 | 356 | 351 | 355 | 20,000 | 1,775 |
2010-03-24 | 353 | 355 | 349 | 355 | 32,000 | 1,775 |
2010-03-23 | 350 | 350 | 345 | 346 | 70,000 | 1,730 |
2010-03-19 | 358 | 358 | 346 | 346 | 69,000 | 1,730 |
2010-03-18 | 365 | 365 | 357 | 360 | 33,000 | 1,800 |
2010-03-17 | 367 | 367 | 358 | 365 | 40,000 | 1,825 |
2010-03-16 | 373 | 373 | 351 | 367 | 70,000 | 1,835 |
2010-03-15 | 383 | 385 | 376 | 376 | 138,000 | 1,880 |
2010-03-12 | 369 | 395 | 360 | 385 | 331,000 | 1,925 |
2010-03-11 | 345 | 345 | 323 | 345 | 209,000 | 1,725 |
2010-03-10 | 299 | 347 | 299 | 347 | 127,000 | 1,735 |
2010-03-09 | 301 | 301 | 294 | 296 | 14,000 | 1,480 |
2010-03-08 | 301 | 302 | 298 | 299 | 22,000 | 1,495 |
2010-03-05 | 295 | 297 | 294 | 294 | 29,000 | 1,470 |
2010-03-04 | 302 | 302 | 297 | 297 | 14,000 | 1,485 |
2010-03-03 | 296 | 302 | 296 | 302 | 12,000 | 1,510 |
2010-03-02 | 295 | 297 | 295 | 296 | 20,000 | 1,480 |
2010-03-01 | 295 | 301 | 293 | 296 | 20,000 | 1,480 |
2010-02-26 | 289 | 299 | 288 | 299 | 13,000 | 1,495 |
2010-02-25 | 293 | 294 | 290 | 290 | 18,000 | 1,450 |
2010-02-24 | 289 | 290 | 286 | 287 | 49,000 | 1,435 |
2010-02-23 | 297 | 297 | 291 | 291 | 11,000 | 1,455 |
2010-02-22 | 293 | 303 | 291 | 301 | 19,000 | 1,505 |
2010-02-19 | 288 | 296 | 285 | 285 | 11,000 | 1,425 |
2010-02-18 | 289 | 290 | 282 | 282 | 11,000 | 1,410 |
2010-02-17 | 286 | 290 | 285 | 287 | 12,000 | 1,435 |
2010-02-16 | 277 | 281 | 276 | 280 | 12,000 | 1,400 |
2010-02-15 | 289 | 290 | 274 | 280 | 41,000 | 1,400 |
2010-02-12 | 286 | 289 | 285 | 289 | 23,000 | 1,445 |
2010-02-10 | 288 | 290 | 286 | 287 | 19,000 | 1,435 |
2010-02-09 | 296 | 296 | 290 | 290 | 4,000 | 1,450 |
2010-02-08 | 296 | 298 | 295 | 298 | 19,000 | 1,490 |
2010-02-05 | 290 | 298 | 290 | 296 | 16,000 | 1,480 |
2010-02-04 | 296 | 304 | 296 | 304 | 19,000 | 1,520 |
2010-02-03 | 300 | 303 | 295 | 295 | 23,000 | 1,475 |
2010-02-02 | 302 | 302 | 285 | 299 | 53,000 | 1,495 |
2010-02-01 | 303 | 304 | 297 | 298 | 13,000 | 1,490 |
2010-01-29 | 293 | 301 | 292 | 301 | 19,000 | 1,505 |
2010-01-28 | 288 | 294 | 288 | 291 | 38,000 | 1,455 |
2010-01-27 | 300 | 300 | 287 | 287 | 71,000 | 1,435 |
2010-01-26 | 300 | 302 | 298 | 298 | 38,000 | 1,490 |
2010-01-25 | 306 | 306 | 285 | 298 | 161,000 | 1,490 |
2010-01-22 | 308 | 310 | 308 | 310 | 43,000 | 1,550 |
2010-01-21 | 310 | 315 | 308 | 315 | 60,000 | 1,575 |
2010-01-20 | 313 | 319 | 310 | 310 | 40,000 | 1,550 |
2010-01-19 | 319 | 320 | 313 | 313 | 17,000 | 1,565 |
2010-01-18 | 320 | 320 | 313 | 316 | 29,000 | 1,580 |
2010-01-15 | 315 | 323 | 315 | 318 | 104,000 | 1,590 |
2010-01-14 | 306 | 314 | 306 | 311 | 58,000 | 1,555 |
2010-01-13 | 312 | 313 | 307 | 307 | 64,000 | 1,535 |
2010-01-12 | 308 | 312 | 307 | 312 | 54,000 | 1,560 |
2010-01-08 | 312 | 312 | 306 | 309 | 99,000 | 1,545 |
2010-01-07 | 312 | 313 | 311 | 312 | 46,000 | 1,560 |
2010-01-06 | 312 | 316 | 309 | 313 | 55,000 | 1,565 |
2010-01-05 | 325 | 329 | 315 | 316 | 115,000 | 1,580 |
2010-01-04 | 314 | 327 | 311 | 322 | 240,000 | 1,610 |
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