6516 山洋電気(株) の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	392	396	390	395	30,000	1,975
2011-12-29	390	395	381	391	75,000	1,955
2011-12-28	401	401	390	390	44,000	1,950
2011-12-27	406	408	395	397	64,000	1,985
2011-12-26	407	410	403	406	46,000	2,030
2011-12-22	411	412	403	405	48,000	2,025
2011-12-21	424	424	403	403	52,000	2,015
2011-12-20	414	418	405	408	44,000	2,040
2011-12-19	419	427	403	407	41,000	2,035
2011-12-16	424	430	419	419	30,000	2,095
2011-12-15	444	444	420	421	65,000	2,105
2011-12-14	443	448	441	445	40,000	2,225
2011-12-13	447	448	441	444	27,000	2,220
2011-12-12	435	452	435	448	66,000	2,240
2011-12-09	425	430	425	430	28,000	2,150
2011-12-08	442	442	430	433	27,000	2,165
2011-12-07	426	440	426	435	36,000	2,175
2011-12-06	445	445	425	429	106,000	2,145
2011-12-05	450	450	445	448	19,000	2,240
2011-12-02	443	447	437	447	45,000	2,235
2011-12-01	455	455	435	435	93,000	2,175
2011-11-30	423	441	422	441	102,000	2,205
2011-11-29	418	427	418	422	107,000	2,110
2011-11-28	393	419	393	411	86,000	2,055
2011-11-25	394	395	389	392	23,000	1,960
2011-11-24	387	391	386	387	38,000	1,935
2011-11-22	385	396	381	395	62,000	1,975
2011-11-21	388	389	385	389	39,000	1,945
2011-11-18	390	398	388	390	124,000	1,950
2011-11-17	386	397	385	390	54,000	1,950
2011-11-16	399	399	387	387	88,000	1,935
2011-11-15	398	404	398	400	82,000	2,000
2011-11-14	403	409	398	398	101,000	1,990
2011-11-11	386	396	386	393	192,000	1,965
2011-11-10	406	412	389	390	235,000	1,950
2011-11-09	422	427	418	422	63,000	2,110
2011-11-08	440	440	420	425	121,000	2,125
2011-11-07	452	452	442	445	75,000	2,225
2011-11-04	460	461	450	452	112,000	2,260
2011-11-02	450	452	441	452	53,000	2,260
2011-11-01	461	464	454	463	101,000	2,315
2011-10-31	481	484	476	476	138,000	2,380
2011-10-28	484	487	475	481	335,000	2,405
2011-10-27	451	467	443	462	182,000	2,310
2011-10-26	452	452	441	449	82,000	2,245
2011-10-25	450	452	441	446	83,000	2,230
2011-10-24	453	453	438	447	142,000	2,235
2011-10-21	449	451	445	451	68,000	2,255
2011-10-20	451	455	438	449	145,000	2,245
2011-10-19	470	471	456	458	105,000	2,290
2011-10-18	477	480	445	464	360,000	2,320
2011-10-17	494	497	485	493	115,000	2,465
2011-10-14	479	495	475	480	241,000	2,400
2011-10-13	450	472	445	471	386,000	2,355
2011-10-12	423	447	422	439	195,000	2,195
2011-10-11	435	442	422	423	146,000	2,115
2011-10-07	422	428	418	422	154,000	2,110
2011-10-06	425	434	415	421	88,000	2,105
2011-10-05	452	454	425	425	71,000	2,125
2011-10-04	456	463	441	456	86,000	2,280
2011-10-03	481	481	460	464	47,000	2,320
2011-09-30	478	489	478	489	27,000	2,445
2011-09-29	462	484	462	481	47,000	2,405
2011-09-28	464	481	464	470	36,000	2,350
2011-09-27	469	469	461	463	31,000	2,315
2011-09-26	482	488	454	454	60,000	2,270
2011-09-22	497	497	482	490	42,000	2,450
2011-09-21	504	508	495	500	48,000	2,500
2011-09-20	510	510	503	510	16,000	2,550
2011-09-16	502	521	502	521	60,000	2,605
2011-09-15	497	499	495	497	34,000	2,485
2011-09-14	495	506	484	484	46,000	2,420
2011-09-13	491	500	491	499	36,000	2,495
2011-09-12	494	497	470	487	186,000	2,435
2011-09-09	503	515	498	506	111,000	2,530
2011-09-08	530	533	502	506	146,000	2,530
2011-09-07	513	527	508	527	149,000	2,635
2011-09-06	519	528	491	495	133,000	2,475
2011-09-05	558	558	533	533	89,000	2,665
2011-09-02	585	591	558	568	103,000	2,840
2011-09-01	598	605	595	595	51,000	2,975
2011-08-31	590	603	574	603	71,000	3,015
2011-08-30	565	591	565	590	72,000	2,950
2011-08-29	564	573	559	562	54,000	2,810
2011-08-26	569	569	559	564	47,000	2,820
2011-08-25	552	568	551	568	20,000	2,840
2011-08-24	550	554	542	542	73,000	2,710
2011-08-23	532	542	532	537	55,000	2,685
2011-08-22	540	540	531	531	44,000	2,655
2011-08-19	560	560	551	551	60,000	2,755
2011-08-18	583	583	565	565	112,000	2,825
2011-08-17	588	593	586	591	51,000	2,955
2011-08-16	612	624	598	598	80,000	2,990
2011-08-15	602	603	596	602	24,000	3,010
2011-08-12	612	624	588	588	65,000	2,940
2011-08-11	600	618	594	610	55,000	3,050
2011-08-10	625	639	614	619	91,000	3,095
2011-08-09	585	600	565	592	211,000	2,960
2011-08-08	652	665	618	618	70,000	3,090
2011-08-05	669	681	664	667	96,000	3,335
2011-08-04	684	700	683	700	50,000	3,500
2011-08-03	675	690	662	690	199,000	3,450
2011-08-02	694	701	690	690	54,000	3,450
2011-08-01	714	714	700	704	64,000	3,520
2011-07-29	711	714	699	713	92,000	3,565
2011-07-28	710	725	710	718	56,000	3,590
2011-07-27	729	731	713	714	126,000	3,570
2011-07-26	717	736	711	735	124,000	3,675
2011-07-25	721	726	716	717	39,000	3,585
2011-07-22	727	727	715	725	64,000	3,625
2011-07-21	718	725	707	725	87,000	3,625
2011-07-20	725	730	716	720	108,000	3,600
2011-07-19	720	725	715	725	134,000	3,625
2011-07-15	681	729	681	729	277,000	3,645
2011-07-14	663	676	662	676	36,000	3,380
2011-07-13	660	674	659	663	77,000	3,315
2011-07-12	683	686	665	665	93,000	3,325
2011-07-11	695	695	688	692	38,000	3,460
2011-07-08	700	700	696	698	30,000	3,490
2011-07-07	695	700	690	691	55,000	3,455
2011-07-06	710	710	697	700	59,000	3,500
2011-07-05	712	716	707	708	36,000	3,540
2011-07-04	731	731	716	716	56,000	3,580
2011-07-01	720	734	713	727	205,000	3,635
2011-06-30	698	720	693	720	75,000	3,600
2011-06-29	700	702	680	700	190,000	3,500
2011-06-28	712	718	703	705	42,000	3,525
2011-06-27	721	721	710	710	48,000	3,550
2011-06-24	703	729	702	721	151,000	3,605
2011-06-23	719	724	708	709	109,000	3,545
2011-06-22	725	725	718	724	137,000	3,620
2011-06-21	710	727	703	725	321,000	3,625
2011-06-20	710	716	702	706	290,000	3,530
2011-06-17	675	711	675	710	425,000	3,550
2011-06-16	652	677	648	677	166,000	3,385
2011-06-15	660	665	650	652	94,000	3,260
2011-06-14	655	660	641	660	134,000	3,300
2011-06-13	620	660	614	658	291,000	3,290
2011-06-10	620	633	616	620	112,000	3,100
2011-06-09	612	612	604	610	58,000	3,050
2011-06-08	625	625	602	609	97,000	3,045
2011-06-07	615	630	612	622	88,000	3,110
2011-06-06	635	638	616	621	130,000	3,105
2011-06-03	633	640	618	639	133,000	3,195
2011-06-02	634	634	616	627	123,000	3,135
2011-06-01	635	648	631	648	163,000	3,240
2011-05-31	606	635	606	627	88,000	3,135
2011-05-30	604	614	604	610	49,000	3,050
2011-05-27	600	622	598	612	113,000	3,060
2011-05-26	590	610	590	605	70,000	3,025
2011-05-25	581	585	580	582	20,000	2,910
2011-05-24	580	590	580	580	98,000	2,900
2011-05-23	592	592	580	588	53,000	2,940
2011-05-20	589	595	589	592	32,000	2,960
2011-05-19	614	619	595	599	61,000	2,995
2011-05-18	583	608	581	608	129,000	3,040
2011-05-17	600	609	575	575	143,000	2,875
2011-05-16	620	620	606	607	76,000	3,035
2011-05-13	652	653	625	631	107,000	3,155
2011-05-12	640	657	633	645	130,000	3,225
2011-05-11	664	668	618	640	501,000	3,200
2011-05-10	667	668	654	659	87,000	3,295
2011-05-09	673	675	665	667	76,000	3,335
2011-05-06	663	682	660	682	92,000	3,410
2011-05-02	695	695	665	673	246,000	3,365
2011-04-28	691	697	667	695	308,000	3,475
2011-04-27	705	710	657	687	790,000	3,435
2011-04-26	697	701	689	701	135,000	3,505
2011-04-25	694	697	689	693	109,000	3,465
2011-04-22	688	695	685	689	83,000	3,445
2011-04-21	697	697	685	690	100,000	3,450
2011-04-20	661	699	659	699	213,000	3,495
2011-04-19	655	660	646	651	125,000	3,255
2011-04-18	685	690	672	672	56,000	3,360
2011-04-15	695	695	679	690	216,000	3,450
2011-04-14	648	691	648	689	429,000	3,445
2011-04-13	632	648	632	644	84,000	3,220
2011-04-12	662	667	636	642	93,000	3,210
2011-04-11	666	668	658	662	45,000	3,310
2011-04-08	645	671	634	656	93,000	3,280
2011-04-07	679	679	653	653	98,000	3,265
2011-04-06	677	685	669	676	171,000	3,380
2011-04-05	686	691	670	673	210,000	3,365
2011-04-04	651	687	651	685	350,000	3,425
2011-04-01	660	668	650	660	200,000	3,300
2011-03-31	631	658	624	658	133,000	3,290
2011-03-30	642	649	623	633	214,000	3,165
2011-03-29	604	629	597	622	142,000	3,110
2011-03-28	658	658	622	630	197,000	3,150
2011-03-25	650	663	623	634	280,000	3,170
2011-03-24	574	654	574	640	334,000	3,200
2011-03-23	567	591	561	580	106,000	2,900
2011-03-22	565	575	550	559	135,000	2,795
2011-03-18	539	564	526	535	153,000	2,675
2011-03-17	443	520	438	505	177,000	2,525
2011-03-16	446	488	446	455	173,000	2,275
2011-03-15	453	468	423	444	210,000	2,220
2011-03-14	533	572	523	523	262,000	2,615
2011-03-11	617	624	617	623	110,000	3,115
2011-03-10	627	631	615	627	59,000	3,135
2011-03-09	626	630	624	626	34,000	3,130
2011-03-08	619	628	619	628	35,000	3,140
2011-03-07	629	629	615	617	47,000	3,085
2011-03-04	628	636	623	628	54,000	3,140
2011-03-03	621	628	618	618	38,000	3,090
2011-03-02	627	638	621	621	107,000	3,105
2011-03-01	640	654	640	642	75,000	3,210
2011-02-28	609	649	607	646	262,000	3,230
2011-02-25	589	607	589	603	82,000	3,015
2011-02-24	597	608	593	596	155,000	2,980
2011-02-23	610	625	608	617	125,000	3,085
2011-02-22	634	637	614	620	190,000	3,100
2011-02-21	647	649	627	646	119,000	3,230
2011-02-18	651	655	647	650	106,000	3,250
2011-02-17	667	669	650	657	195,000	3,285
2011-02-16	642	673	640	665	477,000	3,325
2011-02-15	637	638	632	637	108,000	3,185
2011-02-14	637	639	629	636	105,000	3,180
2011-02-10	628	635	620	627	89,000	3,135
2011-02-09	641	648	630	630	184,000	3,150
2011-02-08	629	648	627	644	330,000	3,220
2011-02-07	638	641	618	619	203,000	3,095
2011-02-04	645	653	630	635	355,000	3,175
2011-02-03	630	636	624	630	229,000	3,150
2011-02-02	630	638	620	634	440,000	3,170
2011-02-01	584	636	583	620	816,000	3,100
2011-01-31	565	588	563	582	195,000	2,910
2011-01-28	584	584	571	581	60,000	2,905
2011-01-27	592	592	574	582	104,000	2,910
2011-01-26	574	592	566	587	276,000	2,935
2011-01-25	564	580	564	567	168,000	2,835
2011-01-24	544	566	544	556	115,000	2,780
2011-01-21	577	579	541	545	246,000	2,725
2011-01-20	578	586	569	577	175,000	2,885
2011-01-19	574	588	574	582	245,000	2,910
2011-01-18	563	575	563	570	159,000	2,850
2011-01-17	566	570	562	565	171,000	2,825
2011-01-14	590	590	556	556	351,000	2,780
2011-01-13	595	597	580	584	302,000	2,920
2011-01-12	564	592	564	585	480,000	2,925
2011-01-11	543	571	534	558	467,000	2,790
2011-01-07	555	556	543	546	271,000	2,730
2011-01-06	522	569	521	553	834,000	2,765
2011-01-05	507	511	498	502	242,000	2,510
2011-01-04	499	520	496	516	260,000	2,580

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