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
2012-12-28468474460471147,0002,355
2012-12-2745046045046098,0002,300
2012-12-2644345244345262,0002,260
2012-12-2545145144044348,0002,215
2012-12-21447449438443113,0002,215
2012-12-20452454444446121,0002,230
2012-12-19455458441446151,0002,230
2012-12-1844645544645352,0002,265
2012-12-1744445744444561,0002,225
2012-12-1445645644745248,0002,260
2012-12-1344945844945685,0002,280
2012-12-12447455437441113,0002,205
2012-12-1145946044245143,0002,255
2012-12-1046046445645822,0002,290
2012-12-0747047045846534,0002,325
2012-12-0646346546046426,0002,320
2012-12-0546746946046132,0002,305
2012-12-0445646745646543,0002,325
2012-12-0345145944845642,0002,280
2012-11-3045345444545442,0002,270
2012-11-2945045344844932,0002,245
2012-11-2846246344844947,0002,245
2012-11-2746546546046243,0002,310
2012-11-2646446946246562,0002,325
2012-11-2245746045745935,0002,295
2012-11-2145846245245945,0002,295
2012-11-20457463454460108,0002,300
2012-11-19447449442449113,0002,245
2012-11-1643545243544195,0002,205
2012-11-15428430422430114,0002,150
2012-11-1442342542042541,0002,125
2012-11-1342542542042327,0002,115
2012-11-1242442442042059,0002,100
2012-11-0942843042242452,0002,120
2012-11-0843643642242889,0002,140
2012-11-0744244543543873,0002,190
2012-11-0644644643844259,0002,210
2012-11-0544445044444534,0002,225
2012-11-0244945544645147,0002,255
2012-11-0144045044044286,0002,210
2012-10-31455462432432301,0002,160
2012-10-30483483454461126,0002,305
2012-10-2949449448248744,0002,435
2012-10-2649550248649665,0002,480
2012-10-2550550749749850,0002,490
2012-10-24493507483507121,0002,535
2012-10-2348949548949329,0002,465
2012-10-2249149448449452,0002,470
2012-10-1950050549449491,0002,470
2012-10-1850050749950242,0002,510
2012-10-1751251349550045,0002,500
2012-10-1651951951251328,0002,565
2012-10-15520521515521125,0002,605
2012-10-12500512491510250,0002,550
2012-10-11489504489492112,0002,460
2012-10-1049049448248999,0002,445
2012-10-0948449548449294,0002,460
2012-10-0548148947847943,0002,395
2012-10-0448449047748292,0002,410
2012-10-0349449848448457,0002,420
2012-10-02499505495499139,0002,495
2012-10-01505507494499142,0002,495
2012-09-28481504475497175,0002,485
2012-09-2750150249449696,0002,480
2012-09-2650250948550974,0002,545
2012-09-2549550449250286,0002,510
2012-09-24511511483488127,0002,440
2012-09-21488515488510170,0002,550
2012-09-20494497485488125,0002,440
2012-09-19481494476493116,0002,465
2012-09-18478487468481135,0002,405
2012-09-14478478461470163,0002,350
2012-09-13448470448470171,0002,350
2012-09-12433452433440180,0002,200
2012-09-11436442410431234,0002,155
2012-09-1044044343044275,0002,210
2012-09-07442445426445106,0002,225
2012-09-06424443421438110,0002,190
2012-09-05402425402420181,0002,100
2012-09-04406410405406122,0002,030
2012-09-0340241340241054,0002,050
2012-08-31400410395401155,0002,005
2012-08-30410410399408148,0002,040
2012-08-2941641641241550,0002,075
2012-08-2843243241541688,0002,080
2012-08-2744244243443653,0002,180
2012-08-2444344443543590,0002,175
2012-08-2345045444545433,0002,270
2012-08-2244945444545036,0002,250
2012-08-2145746245245574,0002,275
2012-08-2043945243945187,0002,255
2012-08-17434448434438105,0002,190
2012-08-16446450439440108,0002,200
2012-08-1545446045145339,0002,265
2012-08-1445345745045746,0002,285
2012-08-134564574554557,0002,275
2012-08-1045647145246135,0002,305
2012-08-0945545845245630,0002,280
2012-08-0847247546046317,0002,315
2012-08-0747747747147514,0002,375
2012-08-0647647947547913,0002,395
2012-08-0347647647147615,0002,380
2012-08-0247048647048625,0002,430
2012-08-0148548547247342,0002,365
2012-07-3146849246349279,0002,460
2012-07-30451465445459104,0002,295
2012-07-27465469446450541,0002,250
2012-07-2647749447748680,0002,430
2012-07-2549449447648570,0002,425
2012-07-2449749848649655,0002,480
2012-07-2350050949750068,0002,500
2012-07-2050751350051372,0002,565
2012-07-1952252250050784,0002,535
2012-07-1852452451351362,0002,565
2012-07-1752152151352037,0002,600
2012-07-1351452251451526,0002,575
2012-07-1253253251952233,0002,610
2012-07-11519534516533151,0002,665
2012-07-1051952451652462,0002,620
2012-07-0952252351751774,0002,585
2012-07-0651952451852476,0002,620
2012-07-0551051651051425,0002,570
2012-07-0451352251351862,0002,590
2012-07-03512528510521183,0002,605
2012-07-0251852151551892,0002,590
2012-06-2951251250650848,0002,540
2012-06-28510515507508116,0002,540
2012-06-2748850048850096,0002,500
2012-06-2648548948448855,0002,440
2012-06-2549649648648633,0002,430
2012-06-2249149248449221,0002,460
2012-06-2149049549049416,0002,470
2012-06-2048648848248846,0002,440
2012-06-1948748748048652,0002,430
2012-06-1848048747548756,0002,435
2012-06-1547747947047826,0002,390
2012-06-1447047846747444,0002,370
2012-06-1349649746747881,0002,390
2012-06-1249349448349436,0002,470
2012-06-1149549949349354,0002,465
2012-06-0848549248448750,0002,435
2012-06-0748049047848560,0002,425
2012-06-0646047645547657,0002,380
2012-06-05437458437452114,0002,260
2012-06-0443543843143646,0002,180
2012-06-0145345444844949,0002,245
2012-05-3145546845546636,0002,330
2012-05-3045545644645547,0002,275
2012-05-2944045544044741,0002,235
2012-05-2845045043644054,0002,200
2012-05-2546346345345470,0002,270
2012-05-2445146045045851,0002,290
2012-05-2345646045145142,0002,255
2012-05-2244045743945654,0002,280
2012-05-2143444843243748,0002,185
2012-05-1843543842943872,0002,190
2012-05-17431441430440109,0002,200
2012-05-16437443432436100,0002,180
2012-05-15458458430440115,0002,200
2012-05-1447648346046340,0002,315
2012-05-1148949148248359,0002,415
2012-05-1047848747648151,0002,405
2012-05-0950450648849367,0002,465
2012-05-0850050348650066,0002,500
2012-05-0750050148848827,0002,440
2012-05-0251251250451076,0002,550
2012-05-01500523500514149,0002,570
2012-04-27509528504507193,0002,535
2012-04-26510514488504322,0002,520
2012-04-25499513488510275,0002,550
2012-04-24442472442470106,0002,350
2012-04-2345145744844964,0002,245
2012-04-2045545544445150,0002,255
2012-04-1946346545845828,0002,290
2012-04-18452470452470126,0002,350
2012-04-1744545044345065,0002,250
2012-04-1645645644544853,0002,240
2012-04-13450460448454162,0002,270
2012-04-12449452445448100,0002,240
2012-04-11440449440449112,0002,245
2012-04-10465470446447143,0002,235
2012-04-0948048047047088,0002,350
2012-04-0649850448848838,0002,440
2012-04-0549750249249861,0002,490
2012-04-04509515503507108,0002,535
2012-04-0351551749850583,0002,525
2012-04-02505515501513120,0002,565
2012-03-3048550648450588,0002,525
2012-03-2947748247748048,0002,400
2012-03-28477484473480171,0002,400
2012-03-2748148448048098,0002,400
2012-03-2647948447547883,0002,390
2012-03-23496498477479153,0002,395
2012-03-2250350849750173,0002,505
2012-03-21512515501504111,0002,520
2012-03-1951652451652070,0002,600
2012-03-1651052451051999,0002,595
2012-03-15519522508515178,0002,575
2012-03-14513524513519145,0002,595
2012-03-13516520511511143,0002,555
2012-03-1253954052252697,0002,630
2012-03-09523540523531117,0002,655
2012-03-08515531515520108,0002,600
2012-03-07511517508512152,0002,560
2012-03-0653254252552579,0002,625
2012-03-0555555553754284,0002,710
2012-03-02536555525551181,0002,755
2012-03-01528536522526168,0002,630
2012-02-29528534515515133,0002,575
2012-02-28515528513525151,0002,625
2012-02-27525525519525118,0002,625
2012-02-24525526515524279,0002,620
2012-02-2352652752152590,0002,625
2012-02-2251852951552798,0002,635
2012-02-21512515505514122,0002,570
2012-02-2051051750751063,0002,550
2012-02-1751751850751065,0002,550
2012-02-1651151951151590,0002,575
2012-02-15512523512519129,0002,595
2012-02-1450751750451092,0002,550
2012-02-1349650249250240,0002,510
2012-02-1050850850050246,0002,510
2012-02-0951751750550894,0002,540
2012-02-08523524513517110,0002,585
2012-02-07510524504522173,0002,610
2012-02-06497517497512173,0002,560
2012-02-03482496482489101,0002,445
2012-02-02470499470496355,0002,480
2012-02-01458468447468202,0002,340
2012-01-31462463445451147,0002,255
2012-01-30430460429459169,0002,295
2012-01-2743343943043645,0002,180
2012-01-2644644743343374,0002,165
2012-01-2543844943244796,0002,235
2012-01-2444545043343366,0002,165
2012-01-23434445434443104,0002,215
2012-01-2043944043244055,0002,200
2012-01-1942843642743388,0002,165
2012-01-1842342341442363,0002,115
2012-01-1741342041141621,0002,080
2012-01-1642142141341432,0002,070
2012-01-1342342341842331,0002,115
2012-01-12408423408422118,0002,110
2012-01-1140240439940419,0002,020
2012-01-1039740239640024,0002,000
2012-01-0640941040040127,0002,005
2012-01-0541041040040725,0002,035
2012-01-0441341340641053,0002,050

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