6516 山洋電気(株) の時系列データ [2012年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2012-12-28 | 468 | 474 | 460 | 471 | 147,000 | 2,355 |
2012-12-27 | 450 | 460 | 450 | 460 | 98,000 | 2,300 |
2012-12-26 | 443 | 452 | 443 | 452 | 62,000 | 2,260 |
2012-12-25 | 451 | 451 | 440 | 443 | 48,000 | 2,215 |
2012-12-21 | 447 | 449 | 438 | 443 | 113,000 | 2,215 |
2012-12-20 | 452 | 454 | 444 | 446 | 121,000 | 2,230 |
2012-12-19 | 455 | 458 | 441 | 446 | 151,000 | 2,230 |
2012-12-18 | 446 | 455 | 446 | 453 | 52,000 | 2,265 |
2012-12-17 | 444 | 457 | 444 | 445 | 61,000 | 2,225 |
2012-12-14 | 456 | 456 | 447 | 452 | 48,000 | 2,260 |
2012-12-13 | 449 | 458 | 449 | 456 | 85,000 | 2,280 |
2012-12-12 | 447 | 455 | 437 | 441 | 113,000 | 2,205 |
2012-12-11 | 459 | 460 | 442 | 451 | 43,000 | 2,255 |
2012-12-10 | 460 | 464 | 456 | 458 | 22,000 | 2,290 |
2012-12-07 | 470 | 470 | 458 | 465 | 34,000 | 2,325 |
2012-12-06 | 463 | 465 | 460 | 464 | 26,000 | 2,320 |
2012-12-05 | 467 | 469 | 460 | 461 | 32,000 | 2,305 |
2012-12-04 | 456 | 467 | 456 | 465 | 43,000 | 2,325 |
2012-12-03 | 451 | 459 | 448 | 456 | 42,000 | 2,280 |
2012-11-30 | 453 | 454 | 445 | 454 | 42,000 | 2,270 |
2012-11-29 | 450 | 453 | 448 | 449 | 32,000 | 2,245 |
2012-11-28 | 462 | 463 | 448 | 449 | 47,000 | 2,245 |
2012-11-27 | 465 | 465 | 460 | 462 | 43,000 | 2,310 |
2012-11-26 | 464 | 469 | 462 | 465 | 62,000 | 2,325 |
2012-11-22 | 457 | 460 | 457 | 459 | 35,000 | 2,295 |
2012-11-21 | 458 | 462 | 452 | 459 | 45,000 | 2,295 |
2012-11-20 | 457 | 463 | 454 | 460 | 108,000 | 2,300 |
2012-11-19 | 447 | 449 | 442 | 449 | 113,000 | 2,245 |
2012-11-16 | 435 | 452 | 435 | 441 | 95,000 | 2,205 |
2012-11-15 | 428 | 430 | 422 | 430 | 114,000 | 2,150 |
2012-11-14 | 423 | 425 | 420 | 425 | 41,000 | 2,125 |
2012-11-13 | 425 | 425 | 420 | 423 | 27,000 | 2,115 |
2012-11-12 | 424 | 424 | 420 | 420 | 59,000 | 2,100 |
2012-11-09 | 428 | 430 | 422 | 424 | 52,000 | 2,120 |
2012-11-08 | 436 | 436 | 422 | 428 | 89,000 | 2,140 |
2012-11-07 | 442 | 445 | 435 | 438 | 73,000 | 2,190 |
2012-11-06 | 446 | 446 | 438 | 442 | 59,000 | 2,210 |
2012-11-05 | 444 | 450 | 444 | 445 | 34,000 | 2,225 |
2012-11-02 | 449 | 455 | 446 | 451 | 47,000 | 2,255 |
2012-11-01 | 440 | 450 | 440 | 442 | 86,000 | 2,210 |
2012-10-31 | 455 | 462 | 432 | 432 | 301,000 | 2,160 |
2012-10-30 | 483 | 483 | 454 | 461 | 126,000 | 2,305 |
2012-10-29 | 494 | 494 | 482 | 487 | 44,000 | 2,435 |
2012-10-26 | 495 | 502 | 486 | 496 | 65,000 | 2,480 |
2012-10-25 | 505 | 507 | 497 | 498 | 50,000 | 2,490 |
2012-10-24 | 493 | 507 | 483 | 507 | 121,000 | 2,535 |
2012-10-23 | 489 | 495 | 489 | 493 | 29,000 | 2,465 |
2012-10-22 | 491 | 494 | 484 | 494 | 52,000 | 2,470 |
2012-10-19 | 500 | 505 | 494 | 494 | 91,000 | 2,470 |
2012-10-18 | 500 | 507 | 499 | 502 | 42,000 | 2,510 |
2012-10-17 | 512 | 513 | 495 | 500 | 45,000 | 2,500 |
2012-10-16 | 519 | 519 | 512 | 513 | 28,000 | 2,565 |
2012-10-15 | 520 | 521 | 515 | 521 | 125,000 | 2,605 |
2012-10-12 | 500 | 512 | 491 | 510 | 250,000 | 2,550 |
2012-10-11 | 489 | 504 | 489 | 492 | 112,000 | 2,460 |
2012-10-10 | 490 | 494 | 482 | 489 | 99,000 | 2,445 |
2012-10-09 | 484 | 495 | 484 | 492 | 94,000 | 2,460 |
2012-10-05 | 481 | 489 | 478 | 479 | 43,000 | 2,395 |
2012-10-04 | 484 | 490 | 477 | 482 | 92,000 | 2,410 |
2012-10-03 | 494 | 498 | 484 | 484 | 57,000 | 2,420 |
2012-10-02 | 499 | 505 | 495 | 499 | 139,000 | 2,495 |
2012-10-01 | 505 | 507 | 494 | 499 | 142,000 | 2,495 |
2012-09-28 | 481 | 504 | 475 | 497 | 175,000 | 2,485 |
2012-09-27 | 501 | 502 | 494 | 496 | 96,000 | 2,480 |
2012-09-26 | 502 | 509 | 485 | 509 | 74,000 | 2,545 |
2012-09-25 | 495 | 504 | 492 | 502 | 86,000 | 2,510 |
2012-09-24 | 511 | 511 | 483 | 488 | 127,000 | 2,440 |
2012-09-21 | 488 | 515 | 488 | 510 | 170,000 | 2,550 |
2012-09-20 | 494 | 497 | 485 | 488 | 125,000 | 2,440 |
2012-09-19 | 481 | 494 | 476 | 493 | 116,000 | 2,465 |
2012-09-18 | 478 | 487 | 468 | 481 | 135,000 | 2,405 |
2012-09-14 | 478 | 478 | 461 | 470 | 163,000 | 2,350 |
2012-09-13 | 448 | 470 | 448 | 470 | 171,000 | 2,350 |
2012-09-12 | 433 | 452 | 433 | 440 | 180,000 | 2,200 |
2012-09-11 | 436 | 442 | 410 | 431 | 234,000 | 2,155 |
2012-09-10 | 440 | 443 | 430 | 442 | 75,000 | 2,210 |
2012-09-07 | 442 | 445 | 426 | 445 | 106,000 | 2,225 |
2012-09-06 | 424 | 443 | 421 | 438 | 110,000 | 2,190 |
2012-09-05 | 402 | 425 | 402 | 420 | 181,000 | 2,100 |
2012-09-04 | 406 | 410 | 405 | 406 | 122,000 | 2,030 |
2012-09-03 | 402 | 413 | 402 | 410 | 54,000 | 2,050 |
2012-08-31 | 400 | 410 | 395 | 401 | 155,000 | 2,005 |
2012-08-30 | 410 | 410 | 399 | 408 | 148,000 | 2,040 |
2012-08-29 | 416 | 416 | 412 | 415 | 50,000 | 2,075 |
2012-08-28 | 432 | 432 | 415 | 416 | 88,000 | 2,080 |
2012-08-27 | 442 | 442 | 434 | 436 | 53,000 | 2,180 |
2012-08-24 | 443 | 444 | 435 | 435 | 90,000 | 2,175 |
2012-08-23 | 450 | 454 | 445 | 454 | 33,000 | 2,270 |
2012-08-22 | 449 | 454 | 445 | 450 | 36,000 | 2,250 |
2012-08-21 | 457 | 462 | 452 | 455 | 74,000 | 2,275 |
2012-08-20 | 439 | 452 | 439 | 451 | 87,000 | 2,255 |
2012-08-17 | 434 | 448 | 434 | 438 | 105,000 | 2,190 |
2012-08-16 | 446 | 450 | 439 | 440 | 108,000 | 2,200 |
2012-08-15 | 454 | 460 | 451 | 453 | 39,000 | 2,265 |
2012-08-14 | 453 | 457 | 450 | 457 | 46,000 | 2,285 |
2012-08-13 | 456 | 457 | 455 | 455 | 7,000 | 2,275 |
2012-08-10 | 456 | 471 | 452 | 461 | 35,000 | 2,305 |
2012-08-09 | 455 | 458 | 452 | 456 | 30,000 | 2,280 |
2012-08-08 | 472 | 475 | 460 | 463 | 17,000 | 2,315 |
2012-08-07 | 477 | 477 | 471 | 475 | 14,000 | 2,375 |
2012-08-06 | 476 | 479 | 475 | 479 | 13,000 | 2,395 |
2012-08-03 | 476 | 476 | 471 | 476 | 15,000 | 2,380 |
2012-08-02 | 470 | 486 | 470 | 486 | 25,000 | 2,430 |
2012-08-01 | 485 | 485 | 472 | 473 | 42,000 | 2,365 |
2012-07-31 | 468 | 492 | 463 | 492 | 79,000 | 2,460 |
2012-07-30 | 451 | 465 | 445 | 459 | 104,000 | 2,295 |
2012-07-27 | 465 | 469 | 446 | 450 | 541,000 | 2,250 |
2012-07-26 | 477 | 494 | 477 | 486 | 80,000 | 2,430 |
2012-07-25 | 494 | 494 | 476 | 485 | 70,000 | 2,425 |
2012-07-24 | 497 | 498 | 486 | 496 | 55,000 | 2,480 |
2012-07-23 | 500 | 509 | 497 | 500 | 68,000 | 2,500 |
2012-07-20 | 507 | 513 | 500 | 513 | 72,000 | 2,565 |
2012-07-19 | 522 | 522 | 500 | 507 | 84,000 | 2,535 |
2012-07-18 | 524 | 524 | 513 | 513 | 62,000 | 2,565 |
2012-07-17 | 521 | 521 | 513 | 520 | 37,000 | 2,600 |
2012-07-13 | 514 | 522 | 514 | 515 | 26,000 | 2,575 |
2012-07-12 | 532 | 532 | 519 | 522 | 33,000 | 2,610 |
2012-07-11 | 519 | 534 | 516 | 533 | 151,000 | 2,665 |
2012-07-10 | 519 | 524 | 516 | 524 | 62,000 | 2,620 |
2012-07-09 | 522 | 523 | 517 | 517 | 74,000 | 2,585 |
2012-07-06 | 519 | 524 | 518 | 524 | 76,000 | 2,620 |
2012-07-05 | 510 | 516 | 510 | 514 | 25,000 | 2,570 |
2012-07-04 | 513 | 522 | 513 | 518 | 62,000 | 2,590 |
2012-07-03 | 512 | 528 | 510 | 521 | 183,000 | 2,605 |
2012-07-02 | 518 | 521 | 515 | 518 | 92,000 | 2,590 |
2012-06-29 | 512 | 512 | 506 | 508 | 48,000 | 2,540 |
2012-06-28 | 510 | 515 | 507 | 508 | 116,000 | 2,540 |
2012-06-27 | 488 | 500 | 488 | 500 | 96,000 | 2,500 |
2012-06-26 | 485 | 489 | 484 | 488 | 55,000 | 2,440 |
2012-06-25 | 496 | 496 | 486 | 486 | 33,000 | 2,430 |
2012-06-22 | 491 | 492 | 484 | 492 | 21,000 | 2,460 |
2012-06-21 | 490 | 495 | 490 | 494 | 16,000 | 2,470 |
2012-06-20 | 486 | 488 | 482 | 488 | 46,000 | 2,440 |
2012-06-19 | 487 | 487 | 480 | 486 | 52,000 | 2,430 |
2012-06-18 | 480 | 487 | 475 | 487 | 56,000 | 2,435 |
2012-06-15 | 477 | 479 | 470 | 478 | 26,000 | 2,390 |
2012-06-14 | 470 | 478 | 467 | 474 | 44,000 | 2,370 |
2012-06-13 | 496 | 497 | 467 | 478 | 81,000 | 2,390 |
2012-06-12 | 493 | 494 | 483 | 494 | 36,000 | 2,470 |
2012-06-11 | 495 | 499 | 493 | 493 | 54,000 | 2,465 |
2012-06-08 | 485 | 492 | 484 | 487 | 50,000 | 2,435 |
2012-06-07 | 480 | 490 | 478 | 485 | 60,000 | 2,425 |
2012-06-06 | 460 | 476 | 455 | 476 | 57,000 | 2,380 |
2012-06-05 | 437 | 458 | 437 | 452 | 114,000 | 2,260 |
2012-06-04 | 435 | 438 | 431 | 436 | 46,000 | 2,180 |
2012-06-01 | 453 | 454 | 448 | 449 | 49,000 | 2,245 |
2012-05-31 | 455 | 468 | 455 | 466 | 36,000 | 2,330 |
2012-05-30 | 455 | 456 | 446 | 455 | 47,000 | 2,275 |
2012-05-29 | 440 | 455 | 440 | 447 | 41,000 | 2,235 |
2012-05-28 | 450 | 450 | 436 | 440 | 54,000 | 2,200 |
2012-05-25 | 463 | 463 | 453 | 454 | 70,000 | 2,270 |
2012-05-24 | 451 | 460 | 450 | 458 | 51,000 | 2,290 |
2012-05-23 | 456 | 460 | 451 | 451 | 42,000 | 2,255 |
2012-05-22 | 440 | 457 | 439 | 456 | 54,000 | 2,280 |
2012-05-21 | 434 | 448 | 432 | 437 | 48,000 | 2,185 |
2012-05-18 | 435 | 438 | 429 | 438 | 72,000 | 2,190 |
2012-05-17 | 431 | 441 | 430 | 440 | 109,000 | 2,200 |
2012-05-16 | 437 | 443 | 432 | 436 | 100,000 | 2,180 |
2012-05-15 | 458 | 458 | 430 | 440 | 115,000 | 2,200 |
2012-05-14 | 476 | 483 | 460 | 463 | 40,000 | 2,315 |
2012-05-11 | 489 | 491 | 482 | 483 | 59,000 | 2,415 |
2012-05-10 | 478 | 487 | 476 | 481 | 51,000 | 2,405 |
2012-05-09 | 504 | 506 | 488 | 493 | 67,000 | 2,465 |
2012-05-08 | 500 | 503 | 486 | 500 | 66,000 | 2,500 |
2012-05-07 | 500 | 501 | 488 | 488 | 27,000 | 2,440 |
2012-05-02 | 512 | 512 | 504 | 510 | 76,000 | 2,550 |
2012-05-01 | 500 | 523 | 500 | 514 | 149,000 | 2,570 |
2012-04-27 | 509 | 528 | 504 | 507 | 193,000 | 2,535 |
2012-04-26 | 510 | 514 | 488 | 504 | 322,000 | 2,520 |
2012-04-25 | 499 | 513 | 488 | 510 | 275,000 | 2,550 |
2012-04-24 | 442 | 472 | 442 | 470 | 106,000 | 2,350 |
2012-04-23 | 451 | 457 | 448 | 449 | 64,000 | 2,245 |
2012-04-20 | 455 | 455 | 444 | 451 | 50,000 | 2,255 |
2012-04-19 | 463 | 465 | 458 | 458 | 28,000 | 2,290 |
2012-04-18 | 452 | 470 | 452 | 470 | 126,000 | 2,350 |
2012-04-17 | 445 | 450 | 443 | 450 | 65,000 | 2,250 |
2012-04-16 | 456 | 456 | 445 | 448 | 53,000 | 2,240 |
2012-04-13 | 450 | 460 | 448 | 454 | 162,000 | 2,270 |
2012-04-12 | 449 | 452 | 445 | 448 | 100,000 | 2,240 |
2012-04-11 | 440 | 449 | 440 | 449 | 112,000 | 2,245 |
2012-04-10 | 465 | 470 | 446 | 447 | 143,000 | 2,235 |
2012-04-09 | 480 | 480 | 470 | 470 | 88,000 | 2,350 |
2012-04-06 | 498 | 504 | 488 | 488 | 38,000 | 2,440 |
2012-04-05 | 497 | 502 | 492 | 498 | 61,000 | 2,490 |
2012-04-04 | 509 | 515 | 503 | 507 | 108,000 | 2,535 |
2012-04-03 | 515 | 517 | 498 | 505 | 83,000 | 2,525 |
2012-04-02 | 505 | 515 | 501 | 513 | 120,000 | 2,565 |
2012-03-30 | 485 | 506 | 484 | 505 | 88,000 | 2,525 |
2012-03-29 | 477 | 482 | 477 | 480 | 48,000 | 2,400 |
2012-03-28 | 477 | 484 | 473 | 480 | 171,000 | 2,400 |
2012-03-27 | 481 | 484 | 480 | 480 | 98,000 | 2,400 |
2012-03-26 | 479 | 484 | 475 | 478 | 83,000 | 2,390 |
2012-03-23 | 496 | 498 | 477 | 479 | 153,000 | 2,395 |
2012-03-22 | 503 | 508 | 497 | 501 | 73,000 | 2,505 |
2012-03-21 | 512 | 515 | 501 | 504 | 111,000 | 2,520 |
2012-03-19 | 516 | 524 | 516 | 520 | 70,000 | 2,600 |
2012-03-16 | 510 | 524 | 510 | 519 | 99,000 | 2,595 |
2012-03-15 | 519 | 522 | 508 | 515 | 178,000 | 2,575 |
2012-03-14 | 513 | 524 | 513 | 519 | 145,000 | 2,595 |
2012-03-13 | 516 | 520 | 511 | 511 | 143,000 | 2,555 |
2012-03-12 | 539 | 540 | 522 | 526 | 97,000 | 2,630 |
2012-03-09 | 523 | 540 | 523 | 531 | 117,000 | 2,655 |
2012-03-08 | 515 | 531 | 515 | 520 | 108,000 | 2,600 |
2012-03-07 | 511 | 517 | 508 | 512 | 152,000 | 2,560 |
2012-03-06 | 532 | 542 | 525 | 525 | 79,000 | 2,625 |
2012-03-05 | 555 | 555 | 537 | 542 | 84,000 | 2,710 |
2012-03-02 | 536 | 555 | 525 | 551 | 181,000 | 2,755 |
2012-03-01 | 528 | 536 | 522 | 526 | 168,000 | 2,630 |
2012-02-29 | 528 | 534 | 515 | 515 | 133,000 | 2,575 |
2012-02-28 | 515 | 528 | 513 | 525 | 151,000 | 2,625 |
2012-02-27 | 525 | 525 | 519 | 525 | 118,000 | 2,625 |
2012-02-24 | 525 | 526 | 515 | 524 | 279,000 | 2,620 |
2012-02-23 | 526 | 527 | 521 | 525 | 90,000 | 2,625 |
2012-02-22 | 518 | 529 | 515 | 527 | 98,000 | 2,635 |
2012-02-21 | 512 | 515 | 505 | 514 | 122,000 | 2,570 |
2012-02-20 | 510 | 517 | 507 | 510 | 63,000 | 2,550 |
2012-02-17 | 517 | 518 | 507 | 510 | 65,000 | 2,550 |
2012-02-16 | 511 | 519 | 511 | 515 | 90,000 | 2,575 |
2012-02-15 | 512 | 523 | 512 | 519 | 129,000 | 2,595 |
2012-02-14 | 507 | 517 | 504 | 510 | 92,000 | 2,550 |
2012-02-13 | 496 | 502 | 492 | 502 | 40,000 | 2,510 |
2012-02-10 | 508 | 508 | 500 | 502 | 46,000 | 2,510 |
2012-02-09 | 517 | 517 | 505 | 508 | 94,000 | 2,540 |
2012-02-08 | 523 | 524 | 513 | 517 | 110,000 | 2,585 |
2012-02-07 | 510 | 524 | 504 | 522 | 173,000 | 2,610 |
2012-02-06 | 497 | 517 | 497 | 512 | 173,000 | 2,560 |
2012-02-03 | 482 | 496 | 482 | 489 | 101,000 | 2,445 |
2012-02-02 | 470 | 499 | 470 | 496 | 355,000 | 2,480 |
2012-02-01 | 458 | 468 | 447 | 468 | 202,000 | 2,340 |
2012-01-31 | 462 | 463 | 445 | 451 | 147,000 | 2,255 |
2012-01-30 | 430 | 460 | 429 | 459 | 169,000 | 2,295 |
2012-01-27 | 433 | 439 | 430 | 436 | 45,000 | 2,180 |
2012-01-26 | 446 | 447 | 433 | 433 | 74,000 | 2,165 |
2012-01-25 | 438 | 449 | 432 | 447 | 96,000 | 2,235 |
2012-01-24 | 445 | 450 | 433 | 433 | 66,000 | 2,165 |
2012-01-23 | 434 | 445 | 434 | 443 | 104,000 | 2,215 |
2012-01-20 | 439 | 440 | 432 | 440 | 55,000 | 2,200 |
2012-01-19 | 428 | 436 | 427 | 433 | 88,000 | 2,165 |
2012-01-18 | 423 | 423 | 414 | 423 | 63,000 | 2,115 |
2012-01-17 | 413 | 420 | 411 | 416 | 21,000 | 2,080 |
2012-01-16 | 421 | 421 | 413 | 414 | 32,000 | 2,070 |
2012-01-13 | 423 | 423 | 418 | 423 | 31,000 | 2,115 |
2012-01-12 | 408 | 423 | 408 | 422 | 118,000 | 2,110 |
2012-01-11 | 402 | 404 | 399 | 404 | 19,000 | 2,020 |
2012-01-10 | 397 | 402 | 396 | 400 | 24,000 | 2,000 |
2012-01-06 | 409 | 410 | 400 | 401 | 27,000 | 2,005 |
2012-01-05 | 410 | 410 | 400 | 407 | 25,000 | 2,035 |
2012-01-04 | 413 | 413 | 406 | 410 | 53,000 | 2,050 |
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