6516 山洋電気(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	5,980	6,100	5,920	6,030	33,000	6,030
2021-12-29	5,940	6,000	5,910	5,950	22,100	5,950
2021-12-28	5,860	5,940	5,860	5,940	13,600	5,940
2021-12-27	5,910	5,930	5,780	5,810	44,500	5,810
2021-12-24	5,850	5,920	5,850	5,910	28,500	5,910
2021-12-23	5,740	5,850	5,710	5,850	26,700	5,850
2021-12-22	5,730	5,800	5,690	5,740	32,400	5,740
2021-12-21	5,710	5,740	5,600	5,720	36,300	5,720
2021-12-20	5,800	5,820	5,610	5,610	40,200	5,610
2021-12-17	5,910	5,930	5,820	5,850	46,400	5,850
2021-12-16	5,900	6,000	5,890	6,000	37,100	6,000
2021-12-15	5,790	5,870	5,790	5,830	22,100	5,830
2021-12-14	5,750	5,810	5,710	5,790	18,300	5,790
2021-12-13	5,800	5,820	5,730	5,750	14,700	5,750
2021-12-10	5,820	5,820	5,760	5,780	38,200	5,780
2021-12-09	5,940	5,940	5,820	5,840	25,700	5,840
2021-12-08	6,030	6,050	5,930	5,940	43,500	5,940
2021-12-07	5,870	5,940	5,730	5,930	58,100	5,930
2021-12-06	5,760	5,860	5,730	5,800	26,000	5,800
2021-12-03	5,770	5,770	5,660	5,760	30,500	5,760
2021-12-02	5,580	5,760	5,560	5,710	45,500	5,710
2021-12-01	5,670	5,740	5,630	5,660	56,400	5,660
2021-11-30	5,860	5,880	5,670	5,670	49,500	5,670
2021-11-29	5,670	5,790	5,620	5,660	38,600	5,660
2021-11-26	5,980	6,010	5,780	5,790	41,500	5,790
2021-11-25	6,090	6,090	5,970	5,990	11,000	5,990
2021-11-24	6,140	6,140	5,990	6,010	22,200	6,010
2021-11-22	6,180	6,200	6,120	6,180	17,000	6,180
2021-11-19	6,070	6,160	6,070	6,160	20,400	6,160
2021-11-18	6,070	6,090	6,010	6,050	30,700	6,050
2021-11-17	6,200	6,210	6,100	6,140	28,300	6,140
2021-11-16	6,240	6,260	6,180	6,180	23,200	6,180
2021-11-15	6,200	6,260	6,150	6,210	30,200	6,210
2021-11-12	6,070	6,210	6,040	6,190	66,000	6,190
2021-11-11	6,120	6,140	6,000	6,030	78,100	6,030
2021-11-10	6,190	6,260	6,160	6,160	19,100	6,160
2021-11-09	6,260	6,330	6,140	6,190	27,600	6,190
2021-11-08	6,440	6,440	6,250	6,250	26,700	6,250
2021-11-05	6,470	6,500	6,350	6,360	28,000	6,360
2021-11-04	6,430	6,470	6,320	6,470	38,200	6,470
2021-11-02	6,530	6,560	6,360	6,370	40,400	6,370
2021-11-01	6,690	6,730	6,500	6,540	64,400	6,540
2021-10-29	6,390	6,600	6,270	6,520	99,700	6,520
2021-10-28	6,460	6,520	6,350	6,420	138,000	6,420
2021-10-27	6,580	6,580	6,440	6,500	29,400	6,500
2021-10-26	6,640	6,640	6,530	6,530	32,700	6,530
2021-10-25	6,450	6,610	6,440	6,540	27,900	6,540
2021-10-22	6,390	6,560	6,360	6,490	33,200	6,490
2021-10-21	6,430	6,520	6,400	6,410	32,700	6,410
2021-10-20	6,460	6,570	6,420	6,460	33,700	6,460
2021-10-19	6,430	6,510	6,370	6,460	31,000	6,460
2021-10-18	6,510	6,510	6,400	6,460	34,700	6,460
2021-10-15	6,300	6,450	6,270	6,450	47,500	6,450
2021-10-14	6,150	6,210	6,100	6,210	29,600	6,210
2021-10-13	6,230	6,230	6,110	6,120	51,600	6,120
2021-10-12	6,360	6,390	6,260	6,290	25,200	6,290
2021-10-11	6,380	6,440	6,270	6,400	34,700	6,400
2021-10-08	6,350	6,400	6,290	6,370	57,800	6,370
2021-10-07	6,310	6,390	6,260	6,300	64,000	6,300
2021-10-06	6,510	6,600	6,280	6,310	60,600	6,310
2021-10-05	6,520	6,520	6,320	6,410	60,500	6,410
2021-10-04	6,880	6,910	6,600	6,640	50,000	6,640
2021-10-01	7,040	7,070	6,800	6,820	44,200	6,820
2021-09-30	7,130	7,160	7,010	7,120	26,500	7,120
2021-09-29	7,100	7,140	7,010	7,120	49,700	7,120
2021-09-28	7,280	7,320	7,160	7,300	40,100	7,300
2021-09-27	7,330	7,360	7,180	7,220	42,500	7,220
2021-09-24	7,260	7,410	7,200	7,370	50,900	7,370
2021-09-22	7,230	7,280	7,050	7,150	39,300	7,150
2021-09-21	7,120	7,350	7,120	7,300	38,100	7,300
2021-09-17	7,560	7,610	7,490	7,570	35,900	7,570
2021-09-16	7,610	7,670	7,520	7,560	25,300	7,560
2021-09-15	7,530	7,690	7,510	7,680	20,800	7,680
2021-09-14	7,660	7,760	7,590	7,680	50,100	7,680
2021-09-13	7,480	7,640	7,480	7,590	30,400	7,590
2021-09-10	7,360	7,570	7,360	7,570	31,400	7,570
2021-09-09	7,300	7,420	7,300	7,400	19,100	7,400
2021-09-08	7,280	7,440	7,260	7,430	33,200	7,430
2021-09-07	7,390	7,420	7,310	7,360	24,900	7,360
2021-09-06	7,220	7,350	7,190	7,350	43,800	7,350
2021-09-03	7,070	7,210	7,060	7,200	29,600	7,200
2021-09-02	7,100	7,150	7,050	7,120	31,300	7,120
2021-09-01	7,180	7,240	7,120	7,150	24,100	7,150
2021-08-31	7,070	7,240	7,020	7,180	28,800	7,180
2021-08-30	6,870	7,080	6,870	7,080	26,600	7,080
2021-08-27	6,870	6,920	6,830	6,910	15,500	6,910
2021-08-26	6,840	6,940	6,820	6,890	18,000	6,890
2021-08-25	6,940	6,940	6,800	6,850	16,900	6,850
2021-08-24	6,790	6,880	6,760	6,840	28,700	6,840
2021-08-23	6,600	6,700	6,590	6,690	42,700	6,690
2021-08-20	6,620	6,730	6,490	6,500	42,300	6,500
2021-08-19	6,750	6,850	6,640	6,720	85,900	6,720
2021-08-18	6,900	6,920	6,790	6,850	26,500	6,850
2021-08-17	7,000	7,020	6,850	6,850	33,600	6,850
2021-08-16	7,100	7,100	6,840	6,910	59,700	6,910
2021-08-13	7,250	7,250	7,080	7,150	31,900	7,150
2021-08-12	7,440	7,460	7,250	7,250	36,700	7,250
2021-08-11	7,360	7,400	7,150	7,380	39,000	7,380
2021-08-10	7,370	7,420	7,230	7,280	22,000	7,280
2021-08-06	7,260	7,440	7,260	7,350	38,500	7,350
2021-08-05	7,310	7,390	7,260	7,260	25,800	7,260
2021-08-04	7,420	7,450	7,310	7,330	58,000	7,330
2021-08-03	7,450	7,610	7,410	7,490	91,700	7,490
2021-08-02	7,050	7,340	6,850	7,340	114,600	7,340
2021-07-30	7,470	7,620	6,980	7,040	294,700	7,040
2021-07-29	7,650	7,840	7,540	7,770	95,500	7,770
2021-07-28	7,700	7,790	7,480	7,570	56,200	7,570
2021-07-27	7,650	7,830	7,640	7,760	34,600	7,760
2021-07-26	7,580	7,740	7,550	7,630	37,600	7,630
2021-07-21	7,410	7,560	7,410	7,450	24,200	7,450
2021-07-20	7,470	7,600	7,340	7,340	21,600	7,340
2021-07-19	7,600	7,630	7,440	7,520	36,800	7,520
2021-07-16	7,560	7,730	7,550	7,720	19,400	7,720
2021-07-15	7,860	7,890	7,640	7,650	57,000	7,650
2021-07-14	7,900	8,050	7,830	7,920	44,000	7,920
2021-07-13	7,800	7,940	7,780	7,910	39,600	7,910
2021-07-12	7,640	7,800	7,620	7,760	68,400	7,760
2021-07-09	7,390	7,460	7,260	7,390	44,100	7,390
2021-07-08	7,510	7,590	7,470	7,490	34,800	7,490
2021-07-07	7,500	7,630	7,460	7,500	35,700	7,500
2021-07-06	7,650	7,690	7,550	7,570	28,800	7,570
2021-07-05	7,680	7,700	7,610	7,640	17,400	7,640
2021-07-02	7,570	7,760	7,570	7,720	31,800	7,720
2021-07-01	7,830	7,870	7,530	7,590	71,100	7,590
2021-06-30	7,650	7,780	7,620	7,680	42,600	7,680
2021-06-29	7,640	7,640	7,500	7,610	43,900	7,610
2021-06-28	7,640	7,750	7,580	7,650	34,800	7,650
2021-06-25	7,560	7,670	7,460	7,640	31,200	7,640
2021-06-24	7,550	7,570	7,480	7,500	35,100	7,500
2021-06-23	7,600	7,690	7,560	7,640	30,900	7,640
2021-06-22	7,650	7,720	7,540	7,600	51,100	7,600
2021-06-21	7,560	7,600	7,340	7,440	80,400	7,440
2021-06-18	8,100	8,110	7,750	7,750	76,100	7,750
2021-06-17	7,930	7,980	7,850	7,950	24,400	7,950
2021-06-16	7,920	8,020	7,880	8,010	26,500	8,010
2021-06-15	7,950	8,050	7,850	7,970	37,900	7,970
2021-06-14	7,750	7,910	7,720	7,910	30,000	7,910
2021-06-11	7,810	7,910	7,760	7,760	30,600	7,760
2021-06-10	7,790	7,820	7,660	7,750	39,100	7,750
2021-06-09	7,910	7,950	7,800	7,840	32,500	7,840
2021-06-08	8,000	8,030	7,860	7,880	38,600	7,880
2021-06-07	8,080	8,130	7,950	8,000	40,300	8,000
2021-06-04	7,790	7,970	7,720	7,970	42,800	7,970
2021-06-03	7,880	8,020	7,810	7,880	67,700	7,880
2021-06-02	7,610	7,890	7,570	7,790	52,800	7,790
2021-06-01	7,640	7,830	7,570	7,660	49,100	7,660
2021-05-31	7,840	7,910	7,620	7,640	62,000	7,640
2021-05-28	7,540	7,690	7,450	7,690	60,300	7,690
2021-05-27	7,470	7,550	7,370	7,390	42,700	7,390
2021-05-26	7,540	7,670	7,480	7,540	39,500	7,540
2021-05-25	7,530	7,560	7,410	7,480	30,900	7,480
2021-05-24	7,300	7,690	7,300	7,410	60,500	7,410
2021-05-21	7,460	7,460	7,240	7,300	41,800	7,300
2021-05-20	7,110	7,370	7,110	7,370	41,500	7,370
2021-05-19	7,150	7,360	7,100	7,110	56,600	7,110
2021-05-18	7,150	7,270	7,050	7,250	40,300	7,250
2021-05-17	7,330	7,330	7,020	7,020	48,400	7,020
2021-05-14	7,310	7,360	7,120	7,230	55,300	7,230
2021-05-13	7,400	7,480	7,130	7,130	90,900	7,130
2021-05-12	7,680	7,760	7,540	7,540	75,000	7,540
2021-05-11	7,690	7,840	7,680	7,710	70,100	7,710
2021-05-10	7,950	8,000	7,810	7,900	38,900	7,900
2021-05-07	7,770	8,020	7,760	7,900	107,400	7,900
2021-05-06	7,960	8,160	7,750	7,820	189,000	7,820
2021-04-30	7,690	7,910	7,660	7,860	191,600	7,860
2021-04-28	7,380	7,750	7,330	7,740	549,400	7,740
2021-04-27	6,380	6,880	6,250	6,880	119,200	6,880
2021-04-26	6,030	6,030	5,870	5,880	25,900	5,880
2021-04-23	5,900	5,980	5,900	5,940	16,600	5,940
2021-04-22	5,970	6,000	5,910	5,930	16,700	5,930
2021-04-21	5,900	5,980	5,840	5,870	27,100	5,870
2021-04-20	5,840	5,970	5,840	5,960	22,400	5,960
2021-04-19	5,980	6,040	5,980	6,010	14,300	6,010
2021-04-16	5,990	6,020	5,950	5,990	18,400	5,990
2021-04-15	5,960	6,020	5,920	5,940	10,100	5,940
2021-04-14	5,950	6,020	5,940	5,970	18,400	5,970
2021-04-13	5,920	6,030	5,910	6,010	20,700	6,010
2021-04-12	5,900	5,950	5,860	5,920	15,000	5,920
2021-04-09	5,930	5,980	5,880	5,900	26,200	5,900
2021-04-08	5,960	6,030	5,900	5,960	22,800	5,960
2021-04-07	5,860	5,980	5,840	5,960	13,800	5,960
2021-04-06	6,040	6,040	5,840	5,910	25,500	5,910
2021-04-05	6,000	6,070	5,980	6,040	17,900	6,040
2021-04-02	6,020	6,030	5,940	5,970	28,600	5,970
2021-04-01	5,920	5,960	5,860	5,960	19,700	5,960
2021-03-31	5,910	5,950	5,850	5,890	44,600	5,890
2021-03-30	5,900	6,000	5,900	5,950	18,700	5,950
2021-03-29	6,090	6,090	5,920	6,010	24,000	6,010
2021-03-26	6,010	6,030	5,940	5,990	17,500	5,990
2021-03-25	6,000	6,000	5,900	5,950	32,300	5,950
2021-03-24	6,000	6,010	5,900	5,900	22,800	5,900
2021-03-23	6,200	6,290	6,010	6,010	41,100	6,010
2021-03-22	6,110	6,190	6,040	6,170	26,700	6,170
2021-03-19	6,040	6,140	5,930	6,110	26,300	6,110
2021-03-18	6,070	6,090	5,980	6,080	28,700	6,080
2021-03-17	6,050	6,060	5,960	5,990	16,700	5,990
2021-03-16	5,980	6,020	5,910	6,020	13,200	6,020
2021-03-15	5,950	5,960	5,870	5,910	18,400	5,910
2021-03-12	5,750	5,940	5,750	5,940	34,600	5,940
2021-03-11	5,700	5,810	5,670	5,760	40,800	5,760
2021-03-10	5,720	5,810	5,680	5,770	27,800	5,770
2021-03-09	5,830	5,830	5,700	5,720	35,800	5,720
2021-03-08	5,970	5,970	5,760	5,800	18,200	5,800
2021-03-05	5,860	5,870	5,710	5,870	38,700	5,870
2021-03-04	5,850	5,900	5,760	5,830	13,700	5,830
2021-03-03	5,900	5,950	5,880	5,950	17,200	5,950
2021-03-02	5,820	5,940	5,800	5,900	35,100	5,900
2021-03-01	5,770	5,870	5,770	5,820	17,700	5,820
2021-02-26	5,720	5,840	5,670	5,700	42,100	5,700
2021-02-25	5,840	5,970	5,840	5,880	29,100	5,880
2021-02-24	5,960	6,050	5,830	5,830	36,400	5,830
2021-02-22	6,040	6,140	6,010	6,040	31,600	6,040
2021-02-19	6,000	6,110	5,970	6,070	39,100	6,070
2021-02-18	6,190	6,220	6,000	6,040	37,900	6,040
2021-02-17	6,280	6,330	6,240	6,260	33,700	6,260
2021-02-16	6,330	6,330	6,160	6,280	35,600	6,280
2021-02-15	6,280	6,330	6,230	6,260	39,500	6,260
2021-02-12	6,310	6,330	6,240	6,280	24,900	6,280
2021-02-10	6,320	6,350	6,280	6,300	27,200	6,300
2021-02-09	6,370	6,430	6,310	6,380	30,700	6,380
2021-02-08	6,380	6,460	6,330	6,430	44,400	6,430
2021-02-05	6,430	6,430	6,230	6,310	52,200	6,310
2021-02-04	6,450	6,490	6,400	6,440	17,000	6,440
2021-02-03	6,530	6,600	6,470	6,520	26,800	6,520
2021-02-02	6,330	6,550	6,330	6,530	42,700	6,530
2021-02-01	6,450	6,480	6,240	6,380	33,800	6,380
2021-01-29	6,390	6,400	6,230	6,280	54,500	6,280
2021-01-28	6,330	6,490	6,290	6,390	43,800	6,390
2021-01-27	6,640	6,650	6,330	6,430	58,500	6,430
2021-01-26	6,720	6,740	6,520	6,580	119,700	6,580
2021-01-25	6,180	6,250	6,140	6,220	41,900	6,220
2021-01-22	6,160	6,220	6,050	6,050	29,300	6,050
2021-01-21	6,090	6,210	6,070	6,140	43,900	6,140
2021-01-20	5,950	6,050	5,900	6,050	42,300	6,050
2021-01-19	5,840	5,960	5,840	5,870	41,300	5,870
2021-01-18	5,850	5,950	5,780	5,840	30,400	5,840
2021-01-15	5,940	6,020	5,850	5,850	35,100	5,850
2021-01-14	6,060	6,090	5,910	5,940	35,700	5,940
2021-01-13	5,860	6,000	5,860	5,990	31,100	5,990
2021-01-12	5,900	5,930	5,810	5,900	43,900	5,900
2021-01-08	5,600	5,890	5,580	5,870	61,700	5,870
2021-01-07	5,530	5,620	5,510	5,600	29,200	5,600
2021-01-06	5,540	5,580	5,420	5,430	31,700	5,430
2021-01-05	5,500	5,590	5,440	5,590	30,600	5,590
2021-01-04	5,550	5,550	5,340	5,410	21,200	5,410

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