6516 山洋電気(株) の時系列データ [2013年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2013-12-30	656	660	651	655	175,000	3,275
2013-12-27	633	648	633	646	132,000	3,230
2013-12-26	626	631	619	629	85,000	3,145
2013-12-25	622	622	615	616	97,000	3,080
2013-12-24	619	625	618	621	119,000	3,105
2013-12-20	630	635	620	621	133,000	3,105
2013-12-19	617	633	617	631	192,000	3,155
2013-12-18	609	615	609	613	55,000	3,065
2013-12-17	615	619	606	608	115,000	3,040
2013-12-16	621	621	612	613	114,000	3,065
2013-12-13	614	623	611	619	205,000	3,095
2013-12-12	626	627	616	619	118,000	3,095
2013-12-11	633	633	625	627	120,000	3,135
2013-12-10	635	640	634	634	61,000	3,170
2013-12-09	655	655	633	635	177,000	3,175
2013-12-06	636	646	636	643	86,000	3,215
2013-12-05	633	640	630	634	167,000	3,170
2013-12-04	638	644	631	631	134,000	3,155
2013-12-03	654	654	637	638	245,000	3,190
2013-12-02	654	654	648	651	172,000	3,255
2013-11-29	643	656	638	653	205,000	3,265
2013-11-28	632	645	630	642	206,000	3,210
2013-11-27	666	669	625	631	388,000	3,155
2013-11-26	659	668	651	666	111,000	3,330
2013-11-25	653	660	651	659	112,000	3,295
2013-11-22	654	659	646	650	129,000	3,250
2013-11-21	647	655	645	655	114,000	3,275
2013-11-20	639	648	637	646	101,000	3,230
2013-11-19	640	645	636	638	108,000	3,190
2013-11-18	644	646	633	636	141,000	3,180
2013-11-15	640	652	638	639	331,000	3,195
2013-11-14	625	640	625	632	226,000	3,160
2013-11-13	624	625	618	622	306,000	3,110
2013-11-12	616	634	616	620	166,000	3,100
2013-11-11	634	636	610	613	146,000	3,065
2013-11-08	635	635	627	627	162,000	3,135
2013-11-07	644	644	636	641	94,000	3,205
2013-11-06	637	643	632	638	85,000	3,190
2013-11-05	638	644	627	629	164,000	3,145
2013-11-01	642	646	625	628	202,000	3,140
2013-10-31	650	657	638	640	338,000	3,200
2013-10-30	666	666	643	646	536,000	3,230
2013-10-29	685	688	663	665	904,000	3,325
2013-10-28	723	726	714	715	169,000	3,575
2013-10-25	711	724	703	706	223,000	3,530
2013-10-24	726	727	708	711	200,000	3,555
2013-10-23	760	768	726	727	406,000	3,635
2013-10-22	760	760	741	746	274,000	3,730
2013-10-21	770	770	764	769	87,000	3,845
2013-10-18	748	765	748	762	100,000	3,810
2013-10-17	757	763	753	758	77,000	3,790
2013-10-16	737	757	736	756	145,000	3,780
2013-10-15	739	744	739	741	24,000	3,705
2013-10-11	737	743	734	737	53,000	3,685
2013-10-10	722	732	722	732	59,000	3,660
2013-10-09	704	729	704	728	55,000	3,640
2013-10-08	708	713	705	707	71,000	3,535
2013-10-07	724	726	708	710	52,000	3,550
2013-10-04	738	738	718	727	76,000	3,635
2013-10-03	706	749	706	733	247,000	3,665
2013-10-02	725	726	707	714	220,000	3,570
2013-10-01	730	734	712	718	255,000	3,590
2013-09-30	735	746	719	730	183,000	3,650
2013-09-27	752	762	732	744	274,000	3,720
2013-09-26	743	759	740	756	85,000	3,780
2013-09-25	756	758	746	751	118,000	3,755
2013-09-24	755	768	750	760	181,000	3,800
2013-09-20	753	760	746	754	231,000	3,770
2013-09-19	790	791	750	754	187,000	3,770
2013-09-18	787	797	763	764	147,000	3,820
2013-09-17	781	816	765	787	199,000	3,935
2013-09-13	752	787	752	784	194,000	3,920
2013-09-12	746	754	740	746	115,000	3,730
2013-09-11	776	776	740	746	135,000	3,730
2013-09-10	763	772	763	766	60,000	3,830
2013-09-09	763	773	756	765	76,000	3,825
2013-09-06	764	770	750	756	83,000	3,780
2013-09-05	765	776	760	761	68,000	3,805
2013-09-04	767	780	766	776	31,000	3,880
2013-09-03	749	772	743	768	116,000	3,840
2013-09-02	748	752	743	744	45,000	3,720
2013-08-30	781	781	763	763	81,000	3,815
2013-08-29	777	794	775	781	146,000	3,905
2013-08-28	751	767	745	762	89,000	3,810
2013-08-27	779	792	772	772	81,000	3,860
2013-08-26	797	797	790	794	61,000	3,970
2013-08-23	768	792	760	784	95,000	3,920
2013-08-22	763	763	747	753	46,000	3,765
2013-08-21	759	773	752	764	87,000	3,820
2013-08-20	747	762	745	758	136,000	3,790
2013-08-19	756	765	752	761	75,000	3,805
2013-08-16	739	760	734	756	110,000	3,780
2013-08-15	760	768	749	749	129,000	3,745
2013-08-14	746	760	746	760	122,000	3,800
2013-08-13	723	747	722	746	98,000	3,730
2013-08-12	703	726	701	723	44,000	3,615
2013-08-09	720	733	708	714	84,000	3,570
2013-08-08	742	757	716	716	98,000	3,580
2013-08-07	773	773	747	748	55,000	3,740
2013-08-06	762	773	761	773	95,000	3,865
2013-08-05	756	772	753	756	68,000	3,780
2013-08-02	774	774	761	766	70,000	3,830
2013-08-01	730	755	730	752	136,000	3,760
2013-07-31	755	755	729	729	48,000	3,645
2013-07-30	723	752	721	742	204,000	3,710
2013-07-29	762	762	700	720	339,000	3,600
2013-07-26	800	803	767	769	167,000	3,845
2013-07-25	790	811	790	802	108,000	4,010
2013-07-24	794	806	785	788	141,000	3,940
2013-07-23	807	816	792	794	313,000	3,970
2013-07-22	843	844	817	818	141,000	4,090
2013-07-19	861	867	840	843	310,000	4,215
2013-07-18	844	853	837	852	115,000	4,260
2013-07-17	859	859	834	844	111,000	4,220
2013-07-16	856	861	851	861	276,000	4,305
2013-07-12	837	855	835	855	211,000	4,275
2013-07-11	836	850	831	844	105,000	4,220
2013-07-10	844	854	829	838	144,000	4,190
2013-07-09	816	850	816	844	154,000	4,220
2013-07-08	849	849	816	816	147,000	4,080
2013-07-05	842	849	840	844	52,000	4,220
2013-07-04	848	848	809	844	235,000	4,220
2013-07-03	847	854	840	851	438,000	4,255
2013-07-02	842	849	828	839	497,000	4,195
2013-07-01	829	841	815	837	434,000	4,185
2013-06-28	787	818	784	815	246,000	4,075
2013-06-27	766	775	738	769	152,000	3,845
2013-06-26	791	791	748	766	138,000	3,830
2013-06-25	800	800	760	774	299,000	3,870
2013-06-24	810	810	780	790	215,000	3,950
2013-06-21	786	811	755	811	723,000	4,055
2013-06-20	775	788	758	788	242,000	3,940
2013-06-19	760	774	750	771	156,000	3,855
2013-06-18	757	761	731	734	103,000	3,670
2013-06-17	734	759	731	758	139,000	3,790
2013-06-14	751	752	719	719	257,000	3,595
2013-06-13	759	759	730	737	199,000	3,685
2013-06-12	740	759	712	755	373,000	3,775
2013-06-11	765	770	740	754	275,000	3,770
2013-06-10	738	774	737	772	342,000	3,860
2013-06-07	687	716	671	708	287,000	3,540
2013-06-06	728	742	703	704	322,000	3,520
2013-06-05	759	789	748	748	195,000	3,740
2013-06-04	754	785	750	774	279,000	3,870
2013-06-03	780	780	752	753	243,000	3,765
2013-05-31	777	802	777	790	312,000	3,950
2013-05-30	786	786	753	757	246,000	3,785
2013-05-29	789	800	782	788	255,000	3,940
2013-05-28	754	795	753	780	182,000	3,900
2013-05-27	763	795	752	769	431,000	3,845
2013-05-24	766	809	759	791	607,000	3,955
2013-05-23	831	836	728	757	1,186,000	3,785
2013-05-22	786	830	785	830	2,275,000	4,150
2013-05-21	779	784	761	766	381,000	3,830
2013-05-20	770	779	762	778	336,000	3,890
2013-05-17	749	772	734	770	300,000	3,850
2013-05-16	735	753	703	743	312,000	3,715
2013-05-15	757	767	744	748	309,000	3,740
2013-05-14	748	755	744	745	311,000	3,725
2013-05-13	738	749	735	748	185,000	3,740
2013-05-10	744	749	726	731	203,000	3,655
2013-05-09	751	757	729	735	213,000	3,675
2013-05-08	763	770	755	763	307,000	3,815
2013-05-07	760	768	755	760	355,000	3,800
2013-05-02	738	760	737	759	272,000	3,795
2013-05-01	741	760	737	748	381,000	3,740
2013-04-30	738	747	724	740	572,000	3,700
2013-04-26	753	760	727	740	2,988,000	3,700
2013-04-25	718	765	712	757	3,163,000	3,785
2013-04-24	713	720	706	718	458,000	3,590
2013-04-23	698	714	695	713	804,000	3,565
2013-04-22	684	692	681	692	353,000	3,460
2013-04-19	700	702	676	681	559,000	3,405
2013-04-18	681	694	681	691	308,000	3,455
2013-04-17	679	692	675	686	366,000	3,430
2013-04-16	660	687	653	678	517,000	3,390
2013-04-15	672	678	666	668	314,000	3,340
2013-04-12	677	683	673	677	430,000	3,385
2013-04-11	680	696	678	680	646,000	3,400
2013-04-10	683	691	668	672	590,000	3,360
2013-04-09	710	720	682	685	972,000	3,425
2013-04-08	695	710	686	710	855,000	3,550
2013-04-05	691	695	680	685	396,000	3,425
2013-04-04	680	691	670	691	238,000	3,455
2013-04-03	672	689	668	689	271,000	3,445
2013-04-02	650	677	649	672	418,000	3,360
2013-04-01	683	684	655	660	326,000	3,300
2013-03-29	682	689	677	682	170,000	3,410
2013-03-28	689	690	671	682	394,000	3,410
2013-03-27	675	691	675	690	611,000	3,450
2013-03-26	665	675	665	675	334,000	3,375
2013-03-25	662	670	660	663	306,000	3,315
2013-03-22	660	672	658	662	568,000	3,310
2013-03-21	665	665	655	665	1,228,000	3,325
2013-03-19	552	565	551	565	93,000	2,825
2013-03-18	562	564	550	551	90,000	2,755
2013-03-15	547	569	544	564	238,000	2,820
2013-03-14	517	535	517	533	61,000	2,665
2013-03-13	520	520	515	516	43,000	2,580
2013-03-12	527	527	517	520	37,000	2,600
2013-03-11	516	530	513	530	117,000	2,650
2013-03-08	507	513	501	506	79,000	2,530
2013-03-07	503	510	496	506	79,000	2,530
2013-03-06	497	502	494	495	57,000	2,475
2013-03-05	500	500	496	500	24,000	2,500
2013-03-04	501	503	499	501	19,000	2,505
2013-03-01	494	506	492	501	58,000	2,505
2013-02-28	484	496	484	491	36,000	2,455
2013-02-27	491	491	481	490	36,000	2,450
2013-02-26	483	497	481	491	80,000	2,455
2013-02-25	499	499	491	494	37,000	2,470
2013-02-22	496	499	483	499	29,000	2,495
2013-02-21	497	497	485	496	32,000	2,480
2013-02-20	483	498	481	497	54,000	2,485
2013-02-19	478	482	477	482	34,000	2,410
2013-02-18	472	484	472	475	54,000	2,375
2013-02-15	488	488	466	468	105,000	2,340
2013-02-14	497	500	487	490	60,000	2,450
2013-02-13	507	507	488	497	60,000	2,485
2013-02-12	517	517	500	502	63,000	2,510
2013-02-08	513	520	505	516	108,000	2,580
2013-02-07	503	515	501	515	72,000	2,575
2013-02-06	495	502	495	500	82,000	2,500
2013-02-05	491	494	490	492	42,000	2,460
2013-02-04	496	498	491	491	72,000	2,455
2013-02-01	490	497	485	494	86,000	2,470
2013-01-31	485	490	483	486	88,000	2,430
2013-01-30	475	487	473	482	77,000	2,410
2013-01-29	464	474	462	471	101,000	2,355
2013-01-28	484	484	465	475	82,000	2,375
2013-01-25	484	485	476	480	73,000	2,400
2013-01-24	478	483	477	483	30,000	2,415
2013-01-23	485	489	480	484	32,000	2,420
2013-01-22	493	493	485	489	58,000	2,445
2013-01-21	490	495	484	490	67,000	2,450
2013-01-18	489	493	483	493	110,000	2,465
2013-01-17	479	482	475	482	87,000	2,410
2013-01-16	490	490	473	477	100,000	2,385
2013-01-15	480	487	480	485	102,000	2,425
2013-01-11	471	476	470	476	79,000	2,380
2013-01-10	472	473	466	466	147,000	2,330
2013-01-09	480	485	473	476	120,000	2,380
2013-01-08	482	491	480	485	50,000	2,425
2013-01-07	480	500	474	488	95,000	2,440
2013-01-04	475	490	473	480	112,000	2,400

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