6516 山洋電気(株) の時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	5,450	5,450	5,350	5,430	26,600	5,430
2019-12-27	5,450	5,490	5,410	5,450	22,400	5,450
2019-12-26	5,300	5,400	5,300	5,400	15,500	5,400
2019-12-25	5,490	5,490	5,350	5,360	21,700	5,360
2019-12-24	5,480	5,510	5,450	5,500	13,300	5,500
2019-12-23	5,580	5,590	5,440	5,480	18,400	5,480
2019-12-20	5,580	5,620	5,520	5,550	47,400	5,550
2019-12-19	5,490	5,560	5,490	5,560	14,400	5,560
2019-12-18	5,510	5,530	5,430	5,470	23,200	5,470
2019-12-17	5,640	5,640	5,470	5,530	41,100	5,530
2019-12-16	5,660	5,700	5,590	5,620	25,600	5,620
2019-12-13	5,630	5,680	5,570	5,670	49,500	5,670
2019-12-12	5,480	5,530	5,420	5,490	19,600	5,490
2019-12-11	5,540	5,550	5,410	5,440	25,200	5,440
2019-12-10	5,530	5,560	5,480	5,520	23,400	5,520
2019-12-09	5,550	5,600	5,470	5,510	24,000	5,510
2019-12-06	5,480	5,540	5,470	5,530	21,200	5,530
2019-12-05	5,550	5,560	5,500	5,530	25,000	5,530
2019-12-04	5,420	5,490	5,390	5,480	30,200	5,480
2019-12-03	5,360	5,480	5,350	5,480	34,800	5,480
2019-12-02	5,410	5,520	5,410	5,460	21,700	5,460
2019-11-29	5,460	5,560	5,340	5,510	43,500	5,510
2019-11-28	5,510	5,520	5,430	5,460	15,200	5,460
2019-11-27	5,570	5,620	5,470	5,480	27,300	5,480
2019-11-26	5,450	5,540	5,430	5,520	56,600	5,520
2019-11-25	5,240	5,380	5,240	5,380	36,600	5,380
2019-11-22	5,130	5,210	5,100	5,160	42,000	5,160
2019-11-21	5,150	5,170	5,000	5,150	38,400	5,150
2019-11-20	5,250	5,280	5,130	5,140	35,500	5,140
2019-11-19	5,410	5,410	5,260	5,320	38,700	5,320
2019-11-18	5,320	5,430	5,300	5,430	56,000	5,430
2019-11-15	5,120	5,300	5,110	5,260	25,300	5,260
2019-11-14	5,200	5,220	5,080	5,120	24,100	5,120
2019-11-13	5,210	5,260	5,170	5,240	22,800	5,240
2019-11-12	5,240	5,240	5,190	5,220	26,500	5,220
2019-11-11	5,250	5,320	5,220	5,250	26,800	5,250
2019-11-08	5,330	5,360	5,250	5,250	50,500	5,250
2019-11-07	5,240	5,250	5,150	5,230	41,900	5,230
2019-11-06	5,320	5,320	5,210	5,220	32,900	5,220
2019-11-05	5,190	5,320	5,190	5,260	70,700	5,260
2019-11-01	4,950	5,190	4,950	5,090	80,800	5,090
2019-10-31	5,230	5,240	5,000	5,110	111,400	5,110
2019-10-30	5,300	5,300	5,180	5,250	58,400	5,250
2019-10-29	5,350	5,410	5,310	5,360	45,800	5,360
2019-10-28	5,280	5,300	5,240	5,300	36,400	5,300
2019-10-25	5,140	5,280	5,130	5,250	52,100	5,250
2019-10-24	5,150	5,180	5,100	5,140	28,700	5,140
2019-10-23	5,070	5,140	4,990	5,140	38,800	5,140
2019-10-21	5,060	5,070	4,960	5,030	34,600	5,030
2019-10-18	5,050	5,140	5,050	5,060	47,000	5,060
2019-10-17	5,000	5,050	4,930	5,000	36,700	5,000
2019-10-16	5,050	5,170	5,030	5,030	80,600	5,030
2019-10-15	4,900	4,990	4,865	4,970	72,000	4,970
2019-10-11	4,790	4,815	4,745	4,810	41,100	4,810
2019-10-10	4,730	4,790	4,695	4,750	39,100	4,750
2019-10-09	4,680	4,760	4,635	4,735	62,000	4,735
2019-10-08	4,650	4,750	4,650	4,750	35,700	4,750
2019-10-07	4,585	4,620	4,545	4,610	37,100	4,610
2019-10-04	4,550	4,630	4,530	4,550	35,000	4,550
2019-10-03	4,555	4,595	4,530	4,590	33,600	4,590
2019-10-02	4,720	4,755	4,665	4,690	28,700	4,690
2019-10-01	4,750	4,815	4,710	4,795	49,200	4,795
2019-09-30	4,625	4,740	4,555	4,720	63,600	4,720
2019-09-27	4,680	4,715	4,575	4,635	51,500	4,635
2019-09-26	4,715	4,780	4,695	4,735	85,000	4,735
2019-09-25	4,645	4,645	4,570	4,600	33,300	4,600
2019-09-24	4,655	4,720	4,625	4,665	35,000	4,665
2019-09-20	4,700	4,790	4,680	4,710	29,300	4,710
2019-09-19	4,675	4,790	4,670	4,680	40,600	4,680
2019-09-18	4,725	4,735	4,600	4,660	47,500	4,660
2019-09-17	4,725	4,795	4,695	4,745	51,000	4,745
2019-09-13	4,790	4,790	4,660	4,765	73,700	4,765
2019-09-12	4,820	4,845	4,735	4,760	47,500	4,760
2019-09-11	4,610	4,890	4,610	4,810	139,500	4,810
2019-09-10	4,495	4,640	4,470	4,640	83,600	4,640
2019-09-09	4,430	4,485	4,400	4,430	46,500	4,430
2019-09-06	4,410	4,505	4,410	4,420	60,800	4,420
2019-09-05	4,180	4,385	4,175	4,365	78,200	4,365
2019-09-04	4,155	4,160	4,090	4,115	36,000	4,115
2019-09-03	4,155	4,235	4,155	4,200	46,000	4,200
2019-09-02	4,220	4,240	4,150	4,200	35,900	4,200
2019-08-30	4,035	4,245	4,035	4,230	69,200	4,230
2019-08-29	4,015	4,025	3,930	3,990	34,000	3,990
2019-08-28	4,080	4,080	3,965	4,010	37,300	4,010
2019-08-27	3,990	4,105	3,960	4,065	42,700	4,065
2019-08-26	4,015	4,020	3,915	3,940	63,100	3,940
2019-08-23	4,125	4,195	4,125	4,155	28,000	4,155
2019-08-22	4,160	4,215	4,080	4,130	43,500	4,130
2019-08-21	4,120	4,155	4,070	4,140	22,100	4,140
2019-08-20	4,155	4,190	4,130	4,180	24,300	4,180
2019-08-19	4,190	4,240	4,160	4,160	29,500	4,160
2019-08-16	4,070	4,185	4,030	4,160	56,400	4,160
2019-08-15	4,000	4,070	3,965	4,070	50,200	4,070
2019-08-14	4,165	4,265	4,085	4,135	59,600	4,135
2019-08-13	4,065	4,100	4,015	4,075	45,900	4,075
2019-08-09	4,200	4,220	4,150	4,190	36,300	4,190
2019-08-08	4,160	4,195	4,090	4,160	35,000	4,160
2019-08-07	4,170	4,205	4,095	4,160	51,700	4,160
2019-08-06	4,065	4,195	4,030	4,175	110,200	4,175
2019-08-05	4,315	4,335	4,170	4,280	74,100	4,280
2019-08-02	4,510	4,515	4,320	4,370	102,700	4,370
2019-08-01	4,695	4,725	4,610	4,650	90,100	4,650
2019-07-31	4,715	4,820	4,660	4,765	140,600	4,765
2019-07-30	4,680	4,880	4,680	4,715	154,900	4,715
2019-07-29	4,350	4,655	4,300	4,620	199,800	4,620
2019-07-26	4,415	4,530	4,260	4,485	202,600	4,485
2019-07-25	4,475	4,620	4,475	4,555	137,300	4,555
2019-07-24	4,465	4,515	4,405	4,475	94,100	4,475
2019-07-23	4,315	4,420	4,310	4,375	103,600	4,375
2019-07-22	4,165	4,345	4,165	4,310	128,300	4,310
2019-07-19	4,065	4,235	4,065	4,190	116,900	4,190
2019-07-18	4,080	4,090	3,990	4,045	73,600	4,045
2019-07-17	4,150	4,240	4,090	4,150	62,200	4,150
2019-07-16	4,095	4,220	4,095	4,160	55,200	4,160
2019-07-12	4,270	4,270	4,060	4,070	127,800	4,070
2019-07-11	4,220	4,335	4,220	4,270	31,800	4,270
2019-07-10	4,215	4,290	4,205	4,245	40,600	4,245
2019-07-09	4,280	4,320	4,215	4,260	59,900	4,260
2019-07-08	4,350	4,350	4,275	4,305	36,000	4,305
2019-07-05	4,350	4,375	4,320	4,360	27,000	4,360
2019-07-04	4,385	4,415	4,255	4,305	70,100	4,305
2019-07-03	4,410	4,410	4,295	4,315	82,200	4,315
2019-07-02	4,525	4,535	4,430	4,445	51,700	4,445
2019-07-01	4,430	4,555	4,410	4,525	117,700	4,525
2019-06-28	4,245	4,315	4,225	4,310	87,400	4,310
2019-06-27	4,010	4,280	4,010	4,210	139,400	4,210
2019-06-26	4,055	4,125	3,920	3,980	141,200	3,980
2019-06-25	4,250	4,265	4,110	4,125	61,300	4,125
2019-06-24	4,375	4,375	4,220	4,230	95,000	4,230
2019-06-21	4,305	4,320	4,175	4,305	93,500	4,305
2019-06-20	4,390	4,400	4,225	4,305	67,600	4,305
2019-06-19	4,170	4,335	4,135	4,295	88,500	4,295
2019-06-18	4,060	4,235	4,030	4,050	82,900	4,050
2019-06-17	4,030	4,125	3,975	4,125	65,900	4,125
2019-06-14	4,030	4,095	3,995	4,075	58,200	4,075
2019-06-13	4,055	4,060	3,960	3,985	38,800	3,985
2019-06-12	4,170	4,200	4,100	4,110	33,800	4,110
2019-06-11	4,070	4,215	4,040	4,180	54,500	4,180
2019-06-10	3,990	4,080	3,950	4,060	51,100	4,060
2019-06-07	3,855	3,895	3,805	3,855	41,900	3,855
2019-06-06	3,890	3,925	3,815	3,815	25,600	3,815
2019-06-05	3,990	3,990	3,860	3,945	52,000	3,945
2019-06-04	3,665	3,835	3,645	3,830	60,200	3,830
2019-06-03	3,700	3,750	3,635	3,655	59,600	3,655
2019-05-31	3,820	3,870	3,760	3,800	46,900	3,800
2019-05-30	3,800	3,900	3,775	3,890	71,400	3,890
2019-05-29	3,870	3,915	3,800	3,870	51,800	3,870
2019-05-28	3,795	3,965	3,795	3,940	46,600	3,940
2019-05-27	3,830	3,875	3,745	3,820	57,000	3,820
2019-05-24	3,750	3,890	3,700	3,795	94,800	3,795
2019-05-23	3,970	3,980	3,850	3,855	55,900	3,855
2019-05-22	4,125	4,135	4,000	4,010	39,600	4,010
2019-05-21	3,985	4,045	3,880	4,005	110,200	4,005
2019-05-20	4,195	4,210	3,960	4,055	97,400	4,055
2019-05-17	4,200	4,295	4,170	4,230	36,900	4,230
2019-05-16	4,270	4,270	4,110	4,135	42,200	4,135
2019-05-15	4,300	4,320	4,140	4,265	32,100	4,265
2019-05-14	4,005	4,235	3,960	4,195	56,600	4,195
2019-05-13	4,325	4,325	4,170	4,170	65,200	4,170
2019-05-10	4,265	4,625	4,265	4,420	93,600	4,420
2019-05-09	4,405	4,430	4,290	4,295	130,600	4,295
2019-05-08	4,700	4,700	4,405	4,425	141,900	4,425
2019-05-07	5,070	5,070	4,710	4,725	142,300	4,725
2019-04-26	5,170	5,290	4,960	5,190	170,200	5,190
2019-04-25	4,845	5,400	4,670	5,330	335,100	5,330
2019-04-24	4,585	4,965	4,585	4,915	242,200	4,915
2019-04-23	4,795	4,875	4,660	4,725	78,200	4,725
2019-04-22	4,890	4,910	4,760	4,855	33,800	4,855
2019-04-19	4,975	4,990	4,865	4,890	49,800	4,890
2019-04-18	5,000	5,020	4,840	4,865	67,000	4,865
2019-04-17	4,945	4,995	4,890	4,985	73,900	4,985
2019-04-16	4,910	4,950	4,830	4,875	59,300	4,875
2019-04-15	4,765	4,915	4,755	4,885	98,000	4,885
2019-04-12	4,610	4,650	4,550	4,645	62,000	4,645
2019-04-11	4,735	4,740	4,640	4,655	33,200	4,655
2019-04-10	4,625	4,755	4,605	4,735	32,600	4,735
2019-04-09	4,775	4,795	4,630	4,705	55,200	4,705
2019-04-08	4,980	5,030	4,680	4,745	179,000	4,745
2019-04-05	4,640	4,860	4,640	4,855	134,200	4,855
2019-04-04	4,620	4,725	4,555	4,570	129,800	4,570
2019-04-03	4,300	4,590	4,300	4,555	144,900	4,555
2019-04-02	4,235	4,315	4,220	4,300	138,000	4,300
2019-04-01	4,020	4,170	4,020	4,130	75,400	4,130
2019-03-29	3,845	3,990	3,815	3,970	74,700	3,970
2019-03-28	3,890	3,890	3,795	3,815	91,200	3,815
2019-03-27	3,990	4,020	3,940	4,005	52,500	4,005
2019-03-26	4,025	4,035	3,940	4,035	84,700	4,035
2019-03-25	4,010	4,015	3,895	3,955	64,900	3,955
2019-03-22	4,090	4,150	4,090	4,150	42,800	4,150
2019-03-20	4,020	4,085	4,015	4,085	28,900	4,085
2019-03-19	4,075	4,075	4,015	4,070	21,300	4,070
2019-03-18	4,045	4,090	4,025	4,075	40,600	4,075
2019-03-15	3,955	4,020	3,945	3,985	41,400	3,985
2019-03-14	4,000	4,050	3,905	3,910	34,600	3,910
2019-03-13	3,950	3,990	3,880	3,930	39,200	3,930
2019-03-12	3,960	4,055	3,960	4,015	36,100	4,015
2019-03-11	3,825	3,905	3,775	3,900	53,100	3,900
2019-03-08	3,965	3,965	3,815	3,830	85,900	3,830
2019-03-07	4,135	4,145	3,985	4,055	84,800	4,055
2019-03-06	4,195	4,215	4,150	4,190	35,200	4,190
2019-03-05	4,285	4,330	4,210	4,265	50,600	4,265
2019-03-04	4,205	4,345	4,200	4,295	89,500	4,295
2019-03-01	4,065	4,175	4,065	4,135	43,100	4,135
2019-02-28	4,110	4,110	4,015	4,035	52,900	4,035
2019-02-27	4,200	4,215	4,080	4,135	34,600	4,135
2019-02-26	4,190	4,240	4,120	4,150	39,500	4,150
2019-02-25	4,190	4,245	4,150	4,190	40,500	4,190
2019-02-22	4,045	4,130	4,025	4,120	39,400	4,120
2019-02-21	4,085	4,165	4,055	4,105	61,500	4,105
2019-02-20	4,120	4,135	4,040	4,060	32,400	4,060
2019-02-19	4,110	4,160	4,045	4,130	34,600	4,130
2019-02-18	4,085	4,115	4,005	4,115	41,000	4,115
2019-02-15	4,005	4,005	3,925	3,960	44,600	3,960
2019-02-14	4,165	4,195	4,045	4,075	35,200	4,075
2019-02-13	4,075	4,185	4,020	4,165	63,100	4,165
2019-02-12	3,800	4,020	3,800	4,005	51,000	4,005
2019-02-08	3,900	3,915	3,790	3,825	63,600	3,825
2019-02-07	4,040	4,075	3,950	3,985	41,200	3,985
2019-02-06	4,000	4,020	3,945	4,015	44,400	4,015
2019-02-05	4,060	4,060	3,985	4,000	43,600	4,000
2019-02-04	4,065	4,085	4,000	4,025	63,300	4,025
2019-02-01	3,910	4,070	3,870	3,995	149,200	3,995
2019-01-31	4,095	4,130	4,045	4,105	75,800	4,105
2019-01-30	4,120	4,120	3,960	3,980	114,300	3,980
2019-01-29	4,085	4,120	4,015	4,105	56,100	4,105
2019-01-28	4,235	4,285	4,125	4,125	69,900	4,125
2019-01-25	4,125	4,255	4,090	4,230	142,400	4,230
2019-01-24	3,995	4,110	3,960	4,090	70,400	4,090
2019-01-23	3,915	4,040	3,880	3,985	62,600	3,985
2019-01-22	4,135	4,150	3,980	3,985	76,900	3,985
2019-01-21	3,955	4,155	3,945	4,120	148,000	4,120
2019-01-18	3,735	3,870	3,690	3,815	80,500	3,815
2019-01-17	3,810	3,930	3,735	3,755	108,400	3,755
2019-01-16	3,855	3,890	3,800	3,820	71,700	3,820
2019-01-15	3,750	3,865	3,680	3,855	77,100	3,855
2019-01-11	3,675	3,830	3,630	3,820	119,200	3,820
2019-01-10	3,630	3,680	3,540	3,605	78,600	3,605
2019-01-09	3,615	3,715	3,580	3,690	96,000	3,690
2019-01-08	3,535	3,605	3,470	3,545	49,000	3,545
2019-01-07	3,475	3,580	3,470	3,500	57,100	3,500
2019-01-04	3,380	3,380	3,195	3,335	96,200	3,335

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