6516 山洋電気(株) の時系列データ [2014年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2014-12-30	823	825	812	814	77,000	4,070
2014-12-29	814	829	814	826	220,000	4,130
2014-12-26	800	817	800	813	130,000	4,065
2014-12-25	799	805	799	803	123,000	4,015
2014-12-24	809	810	798	807	342,000	4,035
2014-12-22	786	805	786	804	162,000	4,020
2014-12-19	805	805	791	800	328,000	4,000
2014-12-18	790	790	777	783	281,000	3,915
2014-12-17	765	777	758	761	257,000	3,805
2014-12-16	751	758	743	750	286,000	3,750
2014-12-15	765	779	757	758	351,000	3,790
2014-12-12	791	804	771	774	619,000	3,870
2014-12-11	793	812	793	798	351,000	3,990
2014-12-10	823	824	805	817	311,000	4,085
2014-12-09	863	863	830	832	209,000	4,160
2014-12-08	869	876	860	872	267,000	4,360
2014-12-05	865	866	856	865	163,000	4,325
2014-12-04	841	869	841	855	321,000	4,275
2014-12-03	848	855	840	844	214,000	4,220
2014-12-02	841	841	831	839	111,000	4,195
2014-12-01	838	850	838	841	100,000	4,205
2014-11-28	828	839	826	838	143,000	4,190
2014-11-27	831	841	828	830	154,000	4,150
2014-11-26	828	834	823	829	158,000	4,145
2014-11-25	818	830	818	822	233,000	4,110
2014-11-21	819	820	799	808	269,000	4,040
2014-11-20	823	835	815	824	260,000	4,120
2014-11-19	815	825	814	814	203,000	4,070
2014-11-18	790	815	790	813	182,000	4,065
2014-11-17	820	820	782	783	319,000	3,915
2014-11-14	795	815	794	814	390,000	4,070
2014-11-13	790	790	781	787	93,000	3,935
2014-11-12	785	795	785	790	188,000	3,950
2014-11-11	783	787	777	785	85,000	3,925
2014-11-10	777	787	777	783	124,000	3,915
2014-11-07	780	780	770	773	134,000	3,865
2014-11-06	792	795	767	772	202,000	3,860
2014-11-05	798	798	786	792	186,000	3,960
2014-11-04	810	814	790	793	350,000	3,965
2014-10-31	777	793	770	789	316,000	3,945
2014-10-30	782	782	756	765	432,000	3,825
2014-10-29	771	779	752	767	581,000	3,835
2014-10-28	819	819	758	761	792,000	3,805
2014-10-27	825	830	820	828	86,000	4,140
2014-10-24	824	828	810	813	103,000	4,065
2014-10-23	826	826	811	817	108,000	4,085
2014-10-22	805	819	804	817	111,000	4,085
2014-10-21	801	805	787	789	110,000	3,945
2014-10-20	793	812	785	810	133,000	4,050
2014-10-17	797	801	766	769	165,000	3,845
2014-10-16	780	787	765	768	170,000	3,840
2014-10-15	785	802	785	800	195,000	4,000
2014-10-14	773	800	759	779	257,000	3,895
2014-10-10	769	790	766	783	326,000	3,915
2014-10-09	850	850	790	798	210,000	3,990
2014-10-08	822	840	820	838	143,000	4,190
2014-10-07	853	855	842	842	119,000	4,210
2014-10-06	869	872	853	862	167,000	4,310
2014-10-03	834	851	834	847	208,000	4,235
2014-10-02	823	840	808	833	325,000	4,165
2014-10-01	910	910	841	845	711,000	4,225
2014-09-30	922	924	905	919	174,000	4,595
2014-09-29	927	927	904	923	236,000	4,615
2014-09-26	915	927	911	917	279,000	4,585
2014-09-25	904	932	903	932	336,000	4,660
2014-09-24	892	901	884	900	227,000	4,500
2014-09-22	901	905	879	893	268,000	4,465
2014-09-19	905	905	895	902	203,000	4,510
2014-09-18	903	908	902	906	122,000	4,530
2014-09-17	901	905	893	899	100,000	4,495
2014-09-16	905	908	899	901	167,000	4,505
2014-09-12	900	910	893	908	333,000	4,540
2014-09-11	920	923	903	903	233,000	4,515
2014-09-10	901	919	900	918	293,000	4,590
2014-09-09	890	904	890	903	253,000	4,515
2014-09-08	881	896	877	889	226,000	4,445
2014-09-05	890	890	878	881	177,000	4,405
2014-09-04	886	891	878	881	200,000	4,405
2014-09-03	894	898	883	889	253,000	4,445
2014-09-02	884	894	875	893	403,000	4,465
2014-09-01	870	885	866	882	333,000	4,410
2014-08-29	869	875	863	870	135,000	4,350
2014-08-28	867	876	862	871	196,000	4,355
2014-08-27	866	870	861	865	142,000	4,325
2014-08-26	868	875	861	872	234,000	4,360
2014-08-25	852	876	848	876	575,000	4,380
2014-08-22	843	850	839	848	189,000	4,240
2014-08-21	848	851	838	842	157,000	4,210
2014-08-20	852	853	838	844	194,000	4,220
2014-08-19	845	852	845	851	252,000	4,255
2014-08-18	841	847	840	845	98,000	4,225
2014-08-15	841	846	837	845	170,000	4,225
2014-08-14	833	843	829	839	183,000	4,195
2014-08-13	829	835	828	833	88,000	4,165
2014-08-12	837	838	827	827	192,000	4,135
2014-08-11	830	836	828	834	230,000	4,170
2014-08-08	822	827	808	823	292,000	4,115
2014-08-07	804	830	799	829	455,000	4,145
2014-08-06	819	819	793	800	202,000	4,000
2014-08-05	814	822	804	805	297,000	4,025
2014-08-04	792	815	786	812	295,000	4,060
2014-08-01	794	809	773	793	875,000	3,965
2014-07-31	790	799	786	794	242,000	3,970
2014-07-30	788	790	782	785	178,000	3,925
2014-07-29	784	788	775	787	124,000	3,935
2014-07-28	770	780	770	778	115,000	3,890
2014-07-25	774	780	762	777	118,000	3,885
2014-07-24	773	780	763	768	142,000	3,840
2014-07-23	786	787	765	768	211,000	3,840
2014-07-22	784	786	781	785	241,000	3,925
2014-07-18	775	778	769	773	113,000	3,865
2014-07-17	771	780	768	777	128,000	3,885
2014-07-16	766	782	759	775	142,000	3,875
2014-07-15	777	777	770	770	134,000	3,850
2014-07-14	756	779	756	774	124,000	3,870
2014-07-11	758	762	747	755	199,000	3,775
2014-07-10	775	779	767	769	259,000	3,845
2014-07-09	769	783	765	778	305,000	3,890
2014-07-08	750	778	743	773	488,000	3,865
2014-07-07	764	766	753	755	128,000	3,775
2014-07-04	750	766	747	763	391,000	3,815
2014-07-03	740	750	737	748	219,000	3,740
2014-07-02	728	740	728	738	163,000	3,690
2014-07-01	725	735	720	729	245,000	3,645
2014-06-30	710	725	708	720	228,000	3,600
2014-06-27	723	723	701	710	302,000	3,550
2014-06-26	716	726	716	723	116,000	3,615
2014-06-25	704	722	703	716	224,000	3,580
2014-06-24	722	725	715	719	168,000	3,595
2014-06-23	726	730	719	722	136,000	3,610
2014-06-20	744	744	716	717	328,000	3,585
2014-06-19	742	744	739	740	118,000	3,700
2014-06-18	739	747	737	743	217,000	3,715
2014-06-17	733	739	728	737	191,000	3,685
2014-06-16	724	737	717	724	186,000	3,620
2014-06-13	715	718	708	714	243,000	3,570
2014-06-12	718	724	711	715	276,000	3,575
2014-06-11	704	718	704	717	158,000	3,585
2014-06-10	708	717	706	708	204,000	3,540
2014-06-09	713	718	708	714	222,000	3,570
2014-06-06	683	707	680	706	263,000	3,530
2014-06-05	679	682	676	678	150,000	3,390
2014-06-04	676	681	671	681	225,000	3,405
2014-06-03	680	688	667	674	327,000	3,370
2014-06-02	658	680	658	670	374,000	3,350
2014-05-30	660	661	650	654	133,000	3,270
2014-05-29	664	664	656	660	115,000	3,300
2014-05-28	650	664	649	660	249,000	3,300
2014-05-27	662	666	653	654	165,000	3,270
2014-05-26	655	658	651	657	144,000	3,285
2014-05-23	650	655	648	652	96,000	3,260
2014-05-22	646	653	642	650	129,000	3,250
2014-05-21	635	640	632	638	88,000	3,190
2014-05-20	655	657	644	645	124,000	3,225
2014-05-19	656	666	654	654	119,000	3,270
2014-05-16	656	661	648	655	212,000	3,275
2014-05-15	664	667	657	665	138,000	3,325
2014-05-14	661	674	661	674	152,000	3,370
2014-05-13	664	674	664	671	96,000	3,355
2014-05-12	673	674	664	665	75,000	3,325
2014-05-09	655	671	653	669	173,000	3,345
2014-05-08	664	674	662	663	243,000	3,315
2014-05-07	674	678	658	659	165,000	3,295
2014-05-02	694	694	682	689	178,000	3,445
2014-05-01	695	695	681	688	275,000	3,440
2014-04-30	671	693	666	689	406,000	3,445
2014-04-28	683	687	658	661	692,000	3,305
2014-04-25	672	686	670	683	444,000	3,415
2014-04-24	652	674	652	668	345,000	3,340
2014-04-23	651	690	651	661	737,000	3,305
2014-04-22	644	657	643	646	66,000	3,230
2014-04-21	648	659	648	654	54,000	3,270
2014-04-18	647	655	646	655	39,000	3,275
2014-04-17	637	655	637	653	114,000	3,265
2014-04-16	622	645	622	643	97,000	3,215
2014-04-15	627	634	622	623	52,000	3,115
2014-04-14	622	630	622	625	45,000	3,125
2014-04-11	626	632	613	630	63,000	3,150
2014-04-10	632	637	623	631	117,000	3,155
2014-04-09	625	635	625	629	129,000	3,145
2014-04-08	633	642	624	639	196,000	3,195
2014-04-07	648	649	641	644	125,000	3,220
2014-04-04	661	661	654	654	58,000	3,270
2014-04-03	648	667	646	661	237,000	3,305
2014-04-02	651	655	644	645	137,000	3,225
2014-04-01	657	664	646	651	189,000	3,255
2014-03-31	652	669	643	667	202,000	3,335
2014-03-28	622	651	615	650	170,000	3,250
2014-03-27	639	639	620	629	168,000	3,145
2014-03-26	627	640	623	637	195,000	3,185
2014-03-25	636	649	612	621	261,000	3,105
2014-03-24	612	639	611	633	233,000	3,165
2014-03-20	610	616	601	602	138,000	3,010
2014-03-19	623	626	606	611	167,000	3,055
2014-03-18	615	625	611	622	121,000	3,110
2014-03-17	618	618	606	607	101,000	3,035
2014-03-14	633	638	613	619	257,000	3,095
2014-03-13	646	647	639	641	102,000	3,205
2014-03-12	651	651	644	646	85,000	3,230
2014-03-11	663	667	653	661	169,000	3,305
2014-03-10	675	675	656	661	126,000	3,305
2014-03-07	671	683	671	683	90,000	3,415
2014-03-06	669	671	661	670	67,000	3,350
2014-03-05	672	675	667	667	55,000	3,335
2014-03-04	648	671	648	671	46,000	3,355
2014-03-03	659	661	645	658	69,000	3,290
2014-02-28	673	677	669	674	54,000	3,370
2014-02-27	677	677	664	674	111,000	3,370
2014-02-26	672	682	671	677	113,000	3,385
2014-02-25	678	691	678	685	103,000	3,425
2014-02-24	664	679	664	677	155,000	3,385
2014-02-21	641	670	641	667	143,000	3,335
2014-02-20	656	656	629	632	110,000	3,160
2014-02-19	657	665	652	657	99,000	3,285
2014-02-18	623	653	621	651	96,000	3,255
2014-02-17	627	627	616	626	72,000	3,130
2014-02-14	631	639	611	623	207,000	3,115
2014-02-13	652	653	633	634	143,000	3,170
2014-02-12	661	665	654	659	88,000	3,295
2014-02-10	656	662	650	654	72,000	3,270
2014-02-07	661	661	648	653	107,000	3,265
2014-02-06	644	652	634	642	135,000	3,210
2014-02-05	642	657	632	635	122,000	3,175
2014-02-04	646	657	624	636	294,000	3,180
2014-02-03	679	679	655	663	269,000	3,315
2014-01-31	705	710	681	689	227,000	3,445
2014-01-30	690	692	674	689	145,000	3,445
2014-01-29	690	704	685	704	139,000	3,520
2014-01-28	679	690	670	670	167,000	3,350
2014-01-27	680	694	677	685	138,000	3,425
2014-01-24	711	720	701	705	242,000	3,525
2014-01-23	729	729	717	717	202,000	3,585
2014-01-22	726	745	720	725	349,000	3,625
2014-01-21	732	738	717	724	328,000	3,620
2014-01-20	701	729	700	721	479,000	3,605
2014-01-17	677	693	672	691	175,000	3,455
2014-01-16	685	685	672	677	81,000	3,385
2014-01-15	674	685	674	680	144,000	3,400
2014-01-14	665	673	661	669	139,000	3,345
2014-01-10	663	677	662	677	186,000	3,385
2014-01-09	658	665	658	664	89,000	3,320
2014-01-08	647	661	646	661	167,000	3,305
2014-01-07	645	649	643	648	101,000	3,240
2014-01-06	656	659	647	648	175,000	3,240

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