6516 山洋電気(株) の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 745 | 761 | 745 | 755 | 138,000 | 3,775 |
| 2015-12-29 | 756 | 757 | 743 | 747 | 176,000 | 3,735 |
| 2015-12-28 | 733 | 757 | 733 | 746 | 155,000 | 3,730 |
| 2015-12-25 | 750 | 758 | 735 | 738 | 230,000 | 3,690 |
| 2015-12-24 | 760 | 767 | 752 | 758 | 132,000 | 3,790 |
| 2015-12-22 | 755 | 769 | 754 | 759 | 123,000 | 3,795 |
| 2015-12-21 | 760 | 771 | 753 | 762 | 115,000 | 3,810 |
| 2015-12-18 | 762 | 797 | 752 | 759 | 215,000 | 3,795 |
| 2015-12-17 | 764 | 768 | 757 | 762 | 102,000 | 3,810 |
| 2015-12-16 | 737 | 757 | 737 | 749 | 103,000 | 3,745 |
| 2015-12-15 | 736 | 748 | 732 | 736 | 118,000 | 3,680 |
| 2015-12-14 | 738 | 746 | 737 | 744 | 55,000 | 3,720 |
| 2015-12-11 | 731 | 757 | 731 | 754 | 155,000 | 3,770 |
| 2015-12-10 | 765 | 765 | 733 | 744 | 171,000 | 3,720 |
| 2015-12-09 | 775 | 775 | 764 | 767 | 133,000 | 3,835 |
| 2015-12-08 | 793 | 798 | 776 | 779 | 114,000 | 3,895 |
| 2015-12-07 | 798 | 809 | 798 | 802 | 70,000 | 4,010 |
| 2015-12-04 | 791 | 801 | 783 | 785 | 109,000 | 3,925 |
| 2015-12-03 | 807 | 815 | 807 | 811 | 118,000 | 4,055 |
| 2015-12-02 | 800 | 807 | 793 | 801 | 81,000 | 4,005 |
| 2015-12-01 | 790 | 800 | 788 | 799 | 169,000 | 3,995 |
| 2015-11-30 | 784 | 789 | 774 | 788 | 142,000 | 3,940 |
| 2015-11-27 | 770 | 782 | 762 | 775 | 126,000 | 3,875 |
| 2015-11-26 | 772 | 775 | 766 | 768 | 122,000 | 3,840 |
| 2015-11-25 | 782 | 782 | 771 | 773 | 146,000 | 3,865 |
| 2015-11-24 | 786 | 792 | 778 | 791 | 105,000 | 3,955 |
| 2015-11-20 | 777 | 786 | 773 | 786 | 115,000 | 3,930 |
| 2015-11-19 | 788 | 788 | 779 | 785 | 101,000 | 3,925 |
| 2015-11-18 | 790 | 799 | 779 | 782 | 73,000 | 3,910 |
| 2015-11-17 | 790 | 803 | 788 | 790 | 136,000 | 3,950 |
| 2015-11-16 | 783 | 792 | 781 | 785 | 81,000 | 3,925 |
| 2015-11-13 | 795 | 802 | 785 | 794 | 210,000 | 3,970 |
| 2015-11-12 | 804 | 816 | 802 | 810 | 107,000 | 4,050 |
| 2015-11-11 | 796 | 813 | 789 | 811 | 125,000 | 4,055 |
| 2015-11-10 | 792 | 809 | 792 | 809 | 94,000 | 4,045 |
| 2015-11-09 | 781 | 807 | 781 | 807 | 107,000 | 4,035 |
| 2015-11-06 | 795 | 800 | 785 | 796 | 176,000 | 3,980 |
| 2015-11-05 | 752 | 794 | 752 | 793 | 346,000 | 3,965 |
| 2015-11-04 | 758 | 770 | 752 | 767 | 290,000 | 3,835 |
| 2015-11-02 | 749 | 761 | 730 | 747 | 352,000 | 3,735 |
| 2015-10-30 | 767 | 771 | 737 | 740 | 575,000 | 3,700 |
| 2015-10-29 | 799 | 809 | 782 | 809 | 718,000 | 4,045 |
| 2015-10-28 | 805 | 805 | 771 | 782 | 202,000 | 3,910 |
| 2015-10-27 | 795 | 799 | 787 | 790 | 99,000 | 3,950 |
| 2015-10-26 | 811 | 814 | 771 | 787 | 403,000 | 3,935 |
| 2015-10-23 | 830 | 830 | 792 | 796 | 394,000 | 3,980 |
| 2015-10-22 | 803 | 833 | 803 | 811 | 230,000 | 4,055 |
| 2015-10-21 | 798 | 811 | 785 | 809 | 161,000 | 4,045 |
| 2015-10-20 | 782 | 794 | 774 | 789 | 178,000 | 3,945 |
| 2015-10-19 | 781 | 781 | 760 | 767 | 115,000 | 3,835 |
| 2015-10-16 | 781 | 785 | 770 | 778 | 190,000 | 3,890 |
| 2015-10-15 | 740 | 773 | 738 | 771 | 165,000 | 3,855 |
| 2015-10-14 | 764 | 765 | 728 | 737 | 301,000 | 3,685 |
| 2015-10-13 | 760 | 773 | 754 | 768 | 215,000 | 3,840 |
| 2015-10-09 | 748 | 767 | 748 | 761 | 252,000 | 3,805 |
| 2015-10-08 | 749 | 771 | 749 | 756 | 312,000 | 3,780 |
| 2015-10-07 | 744 | 755 | 742 | 749 | 145,000 | 3,745 |
| 2015-10-06 | 749 | 756 | 742 | 744 | 110,000 | 3,720 |
| 2015-10-05 | 735 | 740 | 727 | 734 | 124,000 | 3,670 |
| 2015-10-02 | 732 | 749 | 722 | 736 | 139,000 | 3,680 |
| 2015-10-01 | 719 | 743 | 713 | 733 | 173,000 | 3,665 |
| 2015-09-30 | 721 | 730 | 706 | 713 | 130,000 | 3,565 |
| 2015-09-29 | 716 | 733 | 701 | 706 | 171,000 | 3,530 |
| 2015-09-28 | 753 | 760 | 713 | 730 | 167,000 | 3,650 |
| 2015-09-25 | 751 | 763 | 737 | 763 | 199,000 | 3,815 |
| 2015-09-24 | 763 | 772 | 748 | 748 | 235,000 | 3,740 |
| 2015-09-18 | 779 | 783 | 773 | 778 | 172,000 | 3,890 |
| 2015-09-17 | 748 | 797 | 748 | 794 | 542,000 | 3,970 |
| 2015-09-16 | 744 | 773 | 735 | 742 | 257,000 | 3,710 |
| 2015-09-15 | 758 | 762 | 730 | 741 | 517,000 | 3,705 |
| 2015-09-14 | 787 | 787 | 748 | 749 | 261,000 | 3,745 |
| 2015-09-11 | 799 | 799 | 756 | 772 | 531,000 | 3,860 |
| 2015-09-10 | 752 | 806 | 746 | 784 | 804,000 | 3,920 |
| 2015-09-09 | 708 | 767 | 708 | 765 | 1,109,000 | 3,825 |
| 2015-09-08 | 672 | 689 | 667 | 667 | 122,000 | 3,335 |
| 2015-09-07 | 661 | 677 | 657 | 677 | 79,000 | 3,385 |
| 2015-09-04 | 690 | 692 | 669 | 671 | 128,000 | 3,355 |
| 2015-09-03 | 687 | 708 | 687 | 694 | 223,000 | 3,470 |
| 2015-09-02 | 680 | 687 | 664 | 675 | 199,000 | 3,375 |
| 2015-09-01 | 724 | 727 | 680 | 680 | 310,000 | 3,400 |
| 2015-08-31 | 733 | 739 | 720 | 733 | 104,000 | 3,665 |
| 2015-08-28 | 719 | 736 | 710 | 733 | 282,000 | 3,665 |
| 2015-08-27 | 721 | 731 | 697 | 701 | 401,000 | 3,505 |
| 2015-08-26 | 703 | 729 | 691 | 720 | 226,000 | 3,600 |
| 2015-08-25 | 689 | 745 | 682 | 697 | 336,000 | 3,485 |
| 2015-08-24 | 755 | 773 | 743 | 744 | 331,000 | 3,720 |
| 2015-08-21 | 780 | 801 | 771 | 792 | 264,000 | 3,960 |
| 2015-08-20 | 791 | 794 | 782 | 783 | 102,000 | 3,915 |
| 2015-08-19 | 812 | 812 | 795 | 795 | 109,000 | 3,975 |
| 2015-08-18 | 801 | 814 | 800 | 812 | 164,000 | 4,060 |
| 2015-08-17 | 809 | 809 | 797 | 803 | 211,000 | 4,015 |
| 2015-08-14 | 805 | 811 | 799 | 811 | 140,000 | 4,055 |
| 2015-08-13 | 801 | 813 | 800 | 805 | 178,000 | 4,025 |
| 2015-08-12 | 797 | 804 | 791 | 801 | 115,000 | 4,005 |
| 2015-08-11 | 801 | 808 | 794 | 797 | 118,000 | 3,985 |
| 2015-08-10 | 797 | 797 | 787 | 797 | 127,000 | 3,985 |
| 2015-08-07 | 796 | 799 | 790 | 798 | 81,000 | 3,990 |
| 2015-08-06 | 804 | 809 | 794 | 803 | 154,000 | 4,015 |
| 2015-08-05 | 805 | 806 | 790 | 800 | 233,000 | 4,000 |
| 2015-08-04 | 804 | 813 | 798 | 807 | 169,000 | 4,035 |
| 2015-08-03 | 811 | 822 | 787 | 802 | 311,000 | 4,010 |
| 2015-07-31 | 783 | 806 | 763 | 801 | 933,000 | 4,005 |
| 2015-07-30 | 871 | 872 | 831 | 837 | 279,000 | 4,185 |
| 2015-07-29 | 882 | 894 | 847 | 858 | 250,000 | 4,290 |
| 2015-07-28 | 889 | 901 | 877 | 891 | 137,000 | 4,455 |
| 2015-07-27 | 906 | 908 | 893 | 894 | 123,000 | 4,470 |
| 2015-07-24 | 907 | 910 | 891 | 895 | 173,000 | 4,475 |
| 2015-07-23 | 916 | 924 | 904 | 909 | 167,000 | 4,545 |
| 2015-07-22 | 925 | 932 | 908 | 913 | 158,000 | 4,565 |
| 2015-07-21 | 933 | 945 | 926 | 931 | 184,000 | 4,655 |
| 2015-07-17 | 925 | 939 | 920 | 938 | 177,000 | 4,690 |
| 2015-07-16 | 939 | 954 | 918 | 922 | 187,000 | 4,610 |
| 2015-07-15 | 956 | 956 | 941 | 947 | 149,000 | 4,735 |
| 2015-07-14 | 926 | 942 | 925 | 938 | 178,000 | 4,690 |
| 2015-07-13 | 895 | 918 | 894 | 911 | 102,000 | 4,555 |
| 2015-07-10 | 905 | 910 | 886 | 891 | 247,000 | 4,455 |
| 2015-07-09 | 900 | 920 | 882 | 915 | 221,000 | 4,575 |
| 2015-07-08 | 929 | 938 | 923 | 926 | 206,000 | 4,630 |
| 2015-07-07 | 930 | 945 | 930 | 939 | 205,000 | 4,695 |
| 2015-07-06 | 939 | 945 | 916 | 929 | 207,000 | 4,645 |
| 2015-07-03 | 970 | 970 | 936 | 945 | 342,000 | 4,725 |
| 2015-07-02 | 993 | 1,005 | 971 | 980 | 308,000 | 4,900 |
| 2015-07-01 | 996 | 998 | 981 | 988 | 130,000 | 4,940 |
| 2015-06-30 | 987 | 993 | 971 | 981 | 225,000 | 4,905 |
| 2015-06-29 | 992 | 999 | 985 | 988 | 162,000 | 4,940 |
| 2015-06-26 | 1,018 | 1,029 | 1,007 | 1,020 | 109,000 | 5,100 |
| 2015-06-25 | 1,040 | 1,040 | 1,023 | 1,025 | 117,000 | 5,125 |
| 2015-06-24 | 1,037 | 1,048 | 1,024 | 1,045 | 302,000 | 5,225 |
| 2015-06-23 | 1,030 | 1,047 | 1,021 | 1,046 | 157,000 | 5,230 |
| 2015-06-22 | 1,029 | 1,031 | 1,010 | 1,028 | 120,000 | 5,140 |
| 2015-06-19 | 993 | 1,032 | 991 | 1,023 | 297,000 | 5,115 |
| 2015-06-18 | 999 | 1,008 | 988 | 990 | 143,000 | 4,950 |
| 2015-06-17 | 990 | 1,019 | 987 | 1,003 | 274,000 | 5,015 |
| 2015-06-16 | 1,007 | 1,015 | 989 | 990 | 94,000 | 4,950 |
| 2015-06-15 | 1,005 | 1,019 | 1,000 | 1,015 | 94,000 | 5,075 |
| 2015-06-12 | 1,019 | 1,028 | 1,012 | 1,022 | 131,000 | 5,110 |
| 2015-06-11 | 1,034 | 1,034 | 1,010 | 1,012 | 114,000 | 5,060 |
| 2015-06-10 | 1,026 | 1,038 | 1,020 | 1,020 | 128,000 | 5,100 |
| 2015-06-09 | 1,039 | 1,043 | 1,029 | 1,033 | 248,000 | 5,165 |
| 2015-06-08 | 998 | 1,049 | 998 | 1,043 | 400,000 | 5,215 |
| 2015-06-05 | 1,000 | 1,004 | 993 | 998 | 429,000 | 4,990 |
| 2015-06-04 | 999 | 1,004 | 987 | 1,000 | 487,000 | 5,000 |
| 2015-06-03 | 1,002 | 1,004 | 994 | 1,002 | 574,000 | 5,010 |
| 2015-06-02 | 1,000 | 1,004 | 995 | 999 | 418,000 | 4,995 |
| 2015-06-01 | 1,007 | 1,015 | 986 | 1,000 | 530,000 | 5,000 |
| 2015-05-29 | 1,017 | 1,028 | 1,002 | 1,028 | 319,000 | 5,140 |
| 2015-05-28 | 1,038 | 1,044 | 1,024 | 1,031 | 152,000 | 5,155 |
| 2015-05-27 | 1,018 | 1,044 | 1,018 | 1,041 | 237,000 | 5,205 |
| 2015-05-26 | 1,019 | 1,035 | 1,019 | 1,029 | 234,000 | 5,145 |
| 2015-05-25 | 1,043 | 1,054 | 1,025 | 1,031 | 299,000 | 5,155 |
| 2015-05-22 | 1,020 | 1,038 | 1,014 | 1,037 | 160,000 | 5,185 |
| 2015-05-21 | 1,015 | 1,024 | 1,014 | 1,020 | 202,000 | 5,100 |
| 2015-05-20 | 1,040 | 1,040 | 996 | 1,011 | 184,000 | 5,055 |
| 2015-05-19 | 1,020 | 1,040 | 1,016 | 1,037 | 286,000 | 5,185 |
| 2015-05-18 | 1,017 | 1,021 | 1,011 | 1,021 | 158,000 | 5,105 |
| 2015-05-15 | 1,007 | 1,020 | 1,004 | 1,017 | 114,000 | 5,085 |
| 2015-05-14 | 1,000 | 1,020 | 1,000 | 1,017 | 221,000 | 5,085 |
| 2015-05-13 | 1,012 | 1,012 | 996 | 1,005 | 137,000 | 5,025 |
| 2015-05-12 | 996 | 1,014 | 989 | 1,013 | 230,000 | 5,065 |
| 2015-05-11 | 999 | 1,004 | 989 | 996 | 184,000 | 4,980 |
| 2015-05-08 | 980 | 992 | 971 | 986 | 219,000 | 4,930 |
| 2015-05-07 | 990 | 997 | 963 | 969 | 374,000 | 4,845 |
| 2015-05-01 | 1,000 | 1,010 | 983 | 1,000 | 422,000 | 5,000 |
| 2015-04-30 | 958 | 1,008 | 958 | 1,004 | 962,000 | 5,020 |
| 2015-04-28 | 924 | 973 | 924 | 973 | 1,126,000 | 4,865 |
| 2015-04-27 | 917 | 929 | 914 | 919 | 225,000 | 4,595 |
| 2015-04-24 | 910 | 919 | 907 | 913 | 254,000 | 4,565 |
| 2015-04-23 | 908 | 923 | 902 | 918 | 267,000 | 4,590 |
| 2015-04-22 | 900 | 912 | 900 | 910 | 211,000 | 4,550 |
| 2015-04-21 | 900 | 905 | 890 | 895 | 223,000 | 4,475 |
| 2015-04-20 | 887 | 914 | 887 | 906 | 209,000 | 4,530 |
| 2015-04-17 | 932 | 932 | 914 | 914 | 136,000 | 4,570 |
| 2015-04-16 | 923 | 934 | 917 | 934 | 296,000 | 4,670 |
| 2015-04-15 | 909 | 928 | 906 | 920 | 241,000 | 4,600 |
| 2015-04-14 | 892 | 910 | 890 | 909 | 153,000 | 4,545 |
| 2015-04-13 | 897 | 903 | 892 | 893 | 206,000 | 4,465 |
| 2015-04-10 | 905 | 905 | 889 | 899 | 163,000 | 4,495 |
| 2015-04-09 | 901 | 906 | 891 | 895 | 157,000 | 4,475 |
| 2015-04-08 | 900 | 912 | 898 | 909 | 227,000 | 4,545 |
| 2015-04-07 | 884 | 904 | 884 | 896 | 327,000 | 4,480 |
| 2015-04-06 | 879 | 884 | 868 | 879 | 200,000 | 4,395 |
| 2015-04-03 | 864 | 886 | 864 | 884 | 240,000 | 4,420 |
| 2015-04-02 | 856 | 869 | 854 | 863 | 160,000 | 4,315 |
| 2015-04-01 | 857 | 860 | 847 | 847 | 161,000 | 4,235 |
| 2015-03-31 | 844 | 865 | 842 | 857 | 220,000 | 4,285 |
| 2015-03-30 | 844 | 845 | 827 | 829 | 161,000 | 4,145 |
| 2015-03-27 | 851 | 873 | 840 | 848 | 245,000 | 4,240 |
| 2015-03-26 | 855 | 863 | 855 | 856 | 147,000 | 4,280 |
| 2015-03-25 | 871 | 871 | 851 | 859 | 221,000 | 4,295 |
| 2015-03-24 | 839 | 860 | 837 | 857 | 257,000 | 4,285 |
| 2015-03-23 | 833 | 837 | 828 | 831 | 137,000 | 4,155 |
| 2015-03-20 | 832 | 841 | 829 | 840 | 91,000 | 4,200 |
| 2015-03-19 | 838 | 838 | 829 | 835 | 98,000 | 4,175 |
| 2015-03-18 | 835 | 839 | 831 | 838 | 82,000 | 4,190 |
| 2015-03-17 | 837 | 842 | 836 | 838 | 72,000 | 4,190 |
| 2015-03-16 | 846 | 846 | 830 | 835 | 149,000 | 4,175 |
| 2015-03-13 | 835 | 850 | 834 | 847 | 209,000 | 4,235 |
| 2015-03-12 | 836 | 844 | 832 | 838 | 129,000 | 4,190 |
| 2015-03-11 | 805 | 839 | 805 | 836 | 191,000 | 4,180 |
| 2015-03-10 | 826 | 826 | 810 | 813 | 121,000 | 4,065 |
| 2015-03-09 | 821 | 822 | 811 | 816 | 141,000 | 4,080 |
| 2015-03-06 | 831 | 831 | 820 | 826 | 141,000 | 4,130 |
| 2015-03-05 | 839 | 839 | 824 | 827 | 143,000 | 4,135 |
| 2015-03-04 | 830 | 846 | 830 | 839 | 261,000 | 4,195 |
| 2015-03-03 | 831 | 838 | 822 | 831 | 156,000 | 4,155 |
| 2015-03-02 | 830 | 839 | 828 | 831 | 178,000 | 4,155 |
| 2015-02-27 | 816 | 840 | 813 | 840 | 284,000 | 4,200 |
| 2015-02-26 | 812 | 813 | 806 | 809 | 127,000 | 4,045 |
| 2015-02-25 | 814 | 819 | 806 | 809 | 152,000 | 4,045 |
| 2015-02-24 | 805 | 822 | 804 | 814 | 218,000 | 4,070 |
| 2015-02-23 | 819 | 820 | 804 | 806 | 169,000 | 4,030 |
| 2015-02-20 | 817 | 819 | 812 | 817 | 104,000 | 4,085 |
| 2015-02-19 | 812 | 818 | 810 | 814 | 170,000 | 4,070 |
| 2015-02-18 | 818 | 821 | 807 | 808 | 158,000 | 4,040 |
| 2015-02-17 | 818 | 819 | 807 | 810 | 102,000 | 4,050 |
| 2015-02-16 | 817 | 817 | 807 | 810 | 139,000 | 4,050 |
| 2015-02-13 | 835 | 835 | 815 | 815 | 142,000 | 4,075 |
| 2015-02-12 | 838 | 838 | 821 | 821 | 114,000 | 4,105 |
| 2015-02-10 | 800 | 834 | 800 | 819 | 194,000 | 4,095 |
| 2015-02-09 | 811 | 816 | 810 | 814 | 103,000 | 4,070 |
| 2015-02-06 | 830 | 831 | 805 | 810 | 121,000 | 4,050 |
| 2015-02-05 | 817 | 840 | 798 | 830 | 356,000 | 4,150 |
| 2015-02-04 | 836 | 842 | 823 | 828 | 241,000 | 4,140 |
| 2015-02-03 | 850 | 855 | 831 | 835 | 310,000 | 4,175 |
| 2015-02-02 | 852 | 852 | 835 | 844 | 223,000 | 4,220 |
| 2015-01-30 | 850 | 857 | 838 | 852 | 237,000 | 4,260 |
| 2015-01-29 | 840 | 845 | 827 | 834 | 224,000 | 4,170 |
| 2015-01-28 | 834 | 848 | 834 | 841 | 198,000 | 4,205 |
| 2015-01-27 | 815 | 846 | 815 | 845 | 221,000 | 4,225 |
| 2015-01-26 | 795 | 808 | 795 | 807 | 118,000 | 4,035 |
| 2015-01-23 | 791 | 808 | 791 | 804 | 201,000 | 4,020 |
| 2015-01-22 | 800 | 800 | 780 | 787 | 211,000 | 3,935 |
| 2015-01-21 | 772 | 777 | 762 | 772 | 147,000 | 3,860 |
| 2015-01-20 | 763 | 775 | 762 | 774 | 164,000 | 3,870 |
| 2015-01-19 | 777 | 777 | 760 | 761 | 112,000 | 3,805 |
| 2015-01-16 | 774 | 781 | 758 | 766 | 235,000 | 3,830 |
| 2015-01-15 | 770 | 795 | 770 | 789 | 180,000 | 3,945 |
| 2015-01-14 | 791 | 793 | 772 | 775 | 73,000 | 3,875 |
| 2015-01-13 | 797 | 798 | 777 | 793 | 137,000 | 3,965 |
| 2015-01-09 | 797 | 805 | 792 | 801 | 104,000 | 4,005 |
| 2015-01-08 | 807 | 810 | 800 | 804 | 119,000 | 4,020 |
| 2015-01-07 | 791 | 798 | 784 | 792 | 113,000 | 3,960 |
| 2015-01-06 | 800 | 816 | 798 | 799 | 165,000 | 3,995 |
| 2015-01-05 | 820 | 822 | 814 | 821 | 67,000 | 4,105 |
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
