6516 山洋電気(株) の時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	804	818	793	817	101,000	4,085
2016-12-29	810	810	796	802	95,000	4,010
2016-12-28	807	822	806	819	73,000	4,095
2016-12-27	812	817	806	811	101,000	4,055
2016-12-26	825	825	805	810	118,000	4,050
2016-12-22	827	828	814	820	89,000	4,100
2016-12-21	830	835	821	826	99,000	4,130
2016-12-20	833	833	815	833	186,000	4,165
2016-12-19	856	856	832	841	260,000	4,205
2016-12-16	825	876	822	871	470,000	4,355
2016-12-15	787	819	787	810	320,000	4,050
2016-12-14	784	790	775	782	170,000	3,910
2016-12-13	771	786	762	784	164,000	3,920
2016-12-12	780	788	769	776	99,000	3,880
2016-12-09	766	778	759	777	215,000	3,885
2016-12-08	759	769	759	765	123,000	3,825
2016-12-07	750	755	748	753	89,000	3,765
2016-12-06	749	759	744	748	157,000	3,740
2016-12-05	746	751	739	749	90,000	3,745
2016-12-02	741	749	739	749	98,000	3,745
2016-12-01	743	756	737	745	236,000	3,725
2016-11-30	749	749	732	736	153,000	3,680
2016-11-29	748	750	745	748	43,000	3,740
2016-11-28	731	751	729	751	138,000	3,755
2016-11-25	741	744	732	738	130,000	3,690
2016-11-24	750	750	736	741	178,000	3,705
2016-11-22	750	753	745	748	154,000	3,740
2016-11-21	752	752	746	750	105,000	3,750
2016-11-18	754	761	747	750	235,000	3,750
2016-11-17	755	755	746	752	89,000	3,760
2016-11-16	762	762	744	752	173,000	3,760
2016-11-15	762	762	728	743	199,000	3,715
2016-11-14	712	765	712	757	321,000	3,785
2016-11-11	708	725	708	722	235,000	3,610
2016-11-10	698	715	690	706	320,000	3,530
2016-11-09	708	717	650	660	335,000	3,300
2016-11-08	716	718	702	705	107,000	3,525
2016-11-07	704	720	699	712	229,000	3,560
2016-11-04	682	703	661	698	385,000	3,490
2016-11-02	711	711	668	682	386,000	3,410
2016-11-01	684	730	683	726	608,000	3,630
2016-10-31	656	684	648	683	383,000	3,415
2016-10-28	655	659	640	646	302,000	3,230
2016-10-27	632	667	610	665	658,000	3,325
2016-10-26	662	662	652	658	91,000	3,290
2016-10-25	662	664	652	663	161,000	3,315
2016-10-24	659	661	650	661	146,000	3,305
2016-10-21	659	663	656	659	177,000	3,295
2016-10-20	646	657	643	656	170,000	3,280
2016-10-19	634	650	631	646	144,000	3,230
2016-10-18	623	628	619	625	115,000	3,125
2016-10-17	639	639	627	628	148,000	3,140
2016-10-14	641	641	625	640	149,000	3,200
2016-10-13	626	636	623	635	164,000	3,175
2016-10-12	625	625	614	617	146,000	3,085
2016-10-11	618	630	618	628	211,000	3,140
2016-10-07	600	620	599	618	293,000	3,090
2016-10-06	599	602	595	596	158,000	2,980
2016-10-05	587	594	583	590	177,000	2,950
2016-10-04	569	586	566	580	203,000	2,900
2016-10-03	562	566	558	559	90,000	2,795
2016-09-30	561	561	550	552	120,000	2,760
2016-09-29	557	575	557	571	216,000	2,855
2016-09-28	545	553	539	552	92,000	2,760
2016-09-27	542	552	531	552	160,000	2,760
2016-09-26	560	560	545	546	134,000	2,730
2016-09-23	562	565	552	557	174,000	2,785
2016-09-21	543	555	534	555	163,000	2,775
2016-09-20	549	558	545	545	134,000	2,725
2016-09-16	548	554	540	554	158,000	2,770
2016-09-15	550	550	541	541	121,000	2,705
2016-09-14	544	549	537	545	107,000	2,725
2016-09-13	562	562	546	549	123,000	2,745
2016-09-12	557	561	551	555	159,000	2,775
2016-09-09	563	581	563	568	217,000	2,840
2016-09-08	554	563	554	562	104,000	2,810
2016-09-07	550	560	547	554	152,000	2,770
2016-09-06	538	562	538	559	202,000	2,795
2016-09-05	535	548	535	539	238,000	2,695
2016-09-02	535	536	525	528	113,000	2,640
2016-09-01	538	543	536	538	59,000	2,690
2016-08-31	530	541	529	537	180,000	2,685
2016-08-30	521	532	520	528	101,000	2,640
2016-08-29	528	542	515	521	228,000	2,605
2016-08-26	520	520	510	514	123,000	2,570
2016-08-25	522	524	517	519	91,000	2,595
2016-08-24	516	527	516	519	129,000	2,595
2016-08-23	514	517	511	515	154,000	2,575
2016-08-22	505	523	505	518	187,000	2,590
2016-08-19	494	507	494	505	171,000	2,525
2016-08-18	505	507	494	496	134,000	2,480
2016-08-17	480	510	480	507	166,000	2,535
2016-08-16	498	507	486	486	139,000	2,430
2016-08-15	504	506	497	498	128,000	2,490
2016-08-12	515	515	495	497	163,000	2,485
2016-08-10	499	503	496	497	102,000	2,485
2016-08-09	513	517	506	507	107,000	2,535
2016-08-08	509	518	508	511	121,000	2,555
2016-08-05	498	513	495	505	180,000	2,525
2016-08-04	484	499	484	498	175,000	2,490
2016-08-03	496	496	477	477	145,000	2,385
2016-08-02	496	505	494	496	143,000	2,480
2016-08-01	488	506	478	504	200,000	2,520
2016-07-29	476	489	472	488	262,000	2,440
2016-07-28	478	491	475	482	364,000	2,410
2016-07-27	501	514	498	514	230,000	2,570
2016-07-26	495	501	489	501	272,000	2,505
2016-07-25	495	503	493	495	257,000	2,475
2016-07-22	500	503	492	493	125,000	2,465
2016-07-21	500	506	497	505	109,000	2,525
2016-07-20	494	494	483	490	129,000	2,450
2016-07-19	485	496	485	493	169,000	2,465
2016-07-15	474	485	473	483	230,000	2,415
2016-07-14	468	470	462	468	131,000	2,340
2016-07-13	479	479	467	467	141,000	2,335
2016-07-12	456	470	456	464	172,000	2,320
2016-07-11	445	451	443	448	234,000	2,240
2016-07-08	448	448	434	435	154,000	2,175
2016-07-07	444	450	442	444	130,000	2,220
2016-07-06	450	450	438	447	200,000	2,235
2016-07-05	463	464	450	453	217,000	2,265
2016-07-04	468	468	462	464	139,000	2,320
2016-07-01	469	475	467	473	194,000	2,365
2016-06-30	466	470	459	460	169,000	2,300
2016-06-29	464	478	459	459	243,000	2,295
2016-06-28	459	467	451	461	151,000	2,305
2016-06-27	460	470	457	468	243,000	2,340
2016-06-24	492	498	451	455	359,000	2,275
2016-06-23	477	485	472	485	272,000	2,425
2016-06-22	493	493	474	479	284,000	2,395
2016-06-21	491	497	487	493	173,000	2,465
2016-06-20	493	499	486	495	214,000	2,475
2016-06-17	499	502	484	485	280,000	2,425
2016-06-16	520	520	491	492	266,000	2,460
2016-06-15	517	526	511	520	122,000	2,600
2016-06-14	510	515	502	511	248,000	2,555
2016-06-13	526	526	513	516	180,000	2,580
2016-06-10	534	539	523	536	253,000	2,680
2016-06-09	556	556	532	535	193,000	2,675
2016-06-08	558	558	550	557	92,000	2,785
2016-06-07	546	553	545	552	87,000	2,760
2016-06-06	540	547	534	546	163,000	2,730
2016-06-03	545	555	544	553	192,000	2,765
2016-06-02	559	559	545	547	96,000	2,735
2016-06-01	555	566	555	562	147,000	2,810
2016-05-31	551	565	551	565	169,000	2,825
2016-05-30	555	556	548	553	207,000	2,765
2016-05-27	548	561	546	555	284,000	2,775
2016-05-26	543	544	534	542	159,000	2,710
2016-05-25	524	536	522	535	172,000	2,675
2016-05-24	525	525	511	515	212,000	2,575
2016-05-23	537	540	523	527	173,000	2,635
2016-05-20	540	547	533	536	175,000	2,680
2016-05-19	542	545	533	536	98,000	2,680
2016-05-18	535	543	531	535	75,000	2,675
2016-05-17	533	540	532	536	60,000	2,680
2016-05-16	530	542	530	532	58,000	2,660
2016-05-13	550	550	533	536	109,000	2,680
2016-05-12	552	559	548	552	116,000	2,760
2016-05-11	555	571	555	562	135,000	2,810
2016-05-10	546	558	539	555	143,000	2,775
2016-05-09	535	557	535	547	147,000	2,735
2016-05-06	525	535	512	532	268,000	2,660
2016-05-02	535	535	519	530	328,000	2,650
2016-04-28	567	600	541	546	1,094,000	2,730
2016-04-27	504	578	499	567	1,270,000	2,835
2016-04-26	528	528	510	515	202,000	2,575
2016-04-25	543	543	531	533	126,000	2,665
2016-04-22	540	544	530	535	118,000	2,675
2016-04-21	544	544	536	540	111,000	2,700
2016-04-20	544	552	529	535	97,000	2,675
2016-04-19	527	541	527	539	103,000	2,695
2016-04-18	518	524	511	519	102,000	2,595
2016-04-15	527	542	525	535	159,000	2,675
2016-04-14	514	527	514	527	137,000	2,635
2016-04-13	493	507	491	504	105,000	2,520
2016-04-12	482	498	475	492	161,000	2,460
2016-04-11	478	478	468	475	103,000	2,375
2016-04-08	472	486	465	477	211,000	2,385
2016-04-07	483	489	480	481	95,000	2,405
2016-04-06	494	495	480	483	150,000	2,415
2016-04-05	500	501	489	489	153,000	2,445
2016-04-04	501	520	501	508	91,000	2,540
2016-04-01	525	525	503	505	210,000	2,525
2016-03-31	525	534	524	525	133,000	2,625
2016-03-30	541	543	525	525	95,000	2,625
2016-03-29	538	546	538	544	93,000	2,720
2016-03-28	533	547	533	547	193,000	2,735
2016-03-25	527	527	521	523	114,000	2,615
2016-03-24	534	536	523	525	100,000	2,625
2016-03-23	551	551	534	537	105,000	2,685
2016-03-22	541	551	534	547	206,000	2,735
2016-03-18	549	554	519	537	338,000	2,685
2016-03-17	545	556	542	548	125,000	2,740
2016-03-16	568	568	539	539	259,000	2,695
2016-03-15	575	578	560	563	116,000	2,815
2016-03-14	562	583	558	574	208,000	2,870
2016-03-11	539	557	536	545	238,000	2,725
2016-03-10	544	560	544	552	97,000	2,760
2016-03-09	540	543	530	543	69,000	2,715
2016-03-08	566	570	545	550	151,000	2,750
2016-03-07	570	580	559	562	117,000	2,810
2016-03-04	564	568	551	565	153,000	2,825
2016-03-03	542	565	542	561	135,000	2,805
2016-03-02	522	541	522	536	174,000	2,680
2016-03-01	510	513	495	512	149,000	2,560
2016-02-29	524	527	505	505	135,000	2,525
2016-02-26	523	526	511	514	99,000	2,570
2016-02-25	507	514	504	512	80,000	2,560
2016-02-24	504	506	497	499	102,000	2,495
2016-02-23	500	513	497	505	164,000	2,525
2016-02-22	499	502	495	500	150,000	2,500
2016-02-19	515	515	497	500	241,000	2,500
2016-02-18	498	536	494	525	401,000	2,625
2016-02-17	500	517	490	498	402,000	2,490
2016-02-16	517	527	502	510	421,000	2,550
2016-02-15	506	533	505	527	175,000	2,635
2016-02-12	499	508	482	482	291,000	2,410
2016-02-10	543	551	516	522	235,000	2,610
2016-02-09	557	558	541	543	149,000	2,715
2016-02-08	557	592	557	586	121,000	2,930
2016-02-05	566	580	561	568	78,000	2,840
2016-02-04	588	598	575	579	135,000	2,895
2016-02-03	593	601	589	598	150,000	2,990
2016-02-02	620	625	604	614	106,000	3,070
2016-02-01	625	641	625	634	219,000	3,170
2016-01-29	588	627	583	619	437,000	3,095
2016-01-28	575	578	565	568	315,000	2,840
2016-01-27	575	592	572	585	275,000	2,925
2016-01-26	578	578	565	568	350,000	2,840
2016-01-25	620	621	587	589	414,000	2,945
2016-01-22	604	614	582	612	287,000	3,060
2016-01-21	595	610	564	564	371,000	2,820
2016-01-20	609	613	586	587	396,000	2,935
2016-01-19	620	631	604	608	307,000	3,040
2016-01-18	659	659	621	628	395,000	3,140
2016-01-15	709	711	672	673	133,000	3,365
2016-01-14	680	688	669	679	166,000	3,395
2016-01-13	677	708	677	702	94,000	3,510
2016-01-12	686	699	671	672	215,000	3,360
2016-01-08	691	709	686	691	475,000	3,455
2016-01-07	718	725	705	705	134,000	3,525
2016-01-06	730	737	720	731	166,000	3,655
2016-01-05	728	735	724	729	101,000	3,645
2016-01-04	752	754	730	736	123,000	3,680

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