6518 三相電機(株) の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-12-021,0621,0711,0621,0711,2001,071
2022-12-011,0711,0711,0711,0714001,071
2022-11-301,0421,0521,0421,0522001,052
2022-11-291,0611,0611,0611,0615001,061
2022-11-281,0371,0611,0371,0612001,061
2022-11-251,0601,0611,0601,0612001,061
2022-11-241,0551,0601,0551,0601,2001,060
2022-11-221,0451,0551,0451,0551,2001,055
2022-11-211,0501,0501,0331,0334001,033
2022-11-181,0571,0601,0571,0608001,060
2022-11-171,0421,0421,0421,0426001,042
2022-11-161,0421,0421,0421,0421001,042
2022-11-151,0751,0751,0421,0422001,042
2022-11-141,0681,0701,0681,0707001,070
2022-11-111,0501,0691,0381,0389001,038
2022-11-101,0501,0501,0501,0501,1001,050
2022-11-09---1,050-1,050
2022-11-081,0501,0501,0501,0501001,050
2022-11-071,0561,0561,0561,0561001,056
2022-11-04---1,056-1,056
2022-11-021,0411,0591,0361,0569001,056
2022-11-01---1,080-1,080
2022-10-311,0801,0801,0801,0805001,080
2022-10-281,0511,0511,0511,0511001,051
2022-10-271,0771,0771,0771,0772001,077
2022-10-261,0511,0511,0511,0512001,051
2022-10-251,0511,0511,0511,0514001,051
2022-10-241,0651,0651,0651,0654001,065
2022-10-21---1,057-1,057
2022-10-20---1,057-1,057
2022-10-191,0571,0571,0571,0571001,057
2022-10-181,0571,0571,0571,0574001,057
2022-10-17---1,080-1,080
2022-10-141,0801,0801,0801,0802001,080
2022-10-131,0511,0511,0511,0513001,051
2022-10-121,0511,0511,0511,0511001,051
2022-10-111,0751,0751,0351,0351,3001,035
2022-10-071,0851,0851,0651,0653001,065
2022-10-06---1,061-1,061
2022-10-05---1,061-1,061
2022-10-041,0891,0901,0601,0616001,061
2022-10-031,0891,0891,0591,0592001,059
2022-09-30---1,089-1,089
2022-09-291,0501,0891,0311,0897001,089
2022-09-281,0801,0801,0801,0804001,080
2022-09-27---1,058-1,058
2022-09-26---1,058-1,058
2022-09-221,0581,0581,0581,0581001,058
2022-09-211,0861,1181,0581,0589001,058
2022-09-201,0721,0721,0551,0561,2001,056
2022-09-16---1,102-1,102
2022-09-15---1,102-1,102
2022-09-141,1091,1091,1021,1021,2001,102
2022-09-131,1001,1141,1001,1142001,114
2022-09-121,0801,0801,0801,0801001,080
2022-09-091,0751,0751,0221,0531,1001,053
2022-09-08---1,105-1,105
2022-09-07---1,105-1,105
2022-09-06---1,105-1,105
2022-09-05---1,105-1,105
2022-09-02---1,105-1,105
2022-09-011,1051,1051,1051,1053001,105
2022-08-31---1,105-1,105
2022-08-30---1,105-1,105
2022-08-29---1,105-1,105
2022-08-261,1001,1051,1001,1054001,105
2022-08-25---1,080-1,080
2022-08-24---1,080-1,080
2022-08-231,0801,0801,0801,0801001,080
2022-08-221,0821,1001,0821,1002001,100
2022-08-191,1001,1001,1001,1002001,100
2022-08-181,1001,1001,1001,1007001,100
2022-08-171,1001,1001,0701,1009001,100
2022-08-16---1,098-1,098
2022-08-151,0981,0981,0981,0981001,098
2022-08-121,1001,1001,0971,0985001,098
2022-08-101,0801,0801,0801,0801,3001,080
2022-08-091,1191,1191,0901,1006001,100
2022-08-081,0791,0891,0791,0897001,089
2022-08-051,0691,0801,0691,0795001,079
2022-08-04---1,065-1,065
2022-08-03---1,065-1,065
2022-08-02---1,065-1,065
2022-08-011,0651,0651,0651,0652001,065
2022-07-291,0931,0931,0641,0643001,064
2022-07-281,0701,0701,0631,0632001,063
2022-07-27---1,051-1,051
2022-07-26---1,042-1,042
2022-07-25---1,042-1,042
2022-07-22---1,042-1,042
2022-07-21---1,042-1,042
2022-07-201,0421,0421,0421,0421001,042
2022-07-191,0561,0561,0561,0561001,056
2022-07-151,0751,0751,0751,0752001,075
2022-07-141,0601,0601,0601,0601001,060
2022-07-131,0601,0701,0541,0542,8001,054
2022-07-121,1401,1401,0601,0607,0001,060
2022-07-111,1241,1401,1241,14010,3001,140
2022-07-081,0851,1251,0851,1241,6001,124
2022-07-071,0951,1071,0951,1071,2001,107
2022-07-061,1091,1091,0801,1007,9001,100
2022-07-051,0601,0851,0571,0853,7001,085
2022-07-041,0401,0651,0401,0501,0001,050
2022-07-01---1,032-1,032
2022-06-30---1,032-1,032
2022-06-29---1,032-1,032
2022-06-28---1,032-1,032
2022-06-27---1,032-1,032
2022-06-241,0501,0591,0021,0321,4001,032
2022-06-231,0451,0501,0221,0391,5001,039
2022-06-221,0431,0431,0431,0431001,043
2022-06-211,0291,0321,0081,0301,0001,030
2022-06-201,0101,0291,0101,0296001,029
2022-06-17---1,029-1,029
2022-06-16---1,029-1,029
2022-06-15---1,029-1,029
2022-06-14---1,029-1,029
2022-06-131,0291,0291,0291,0291001,029
2022-06-101,0401,0481,0351,0352,0001,035
2022-06-091,0371,0401,0361,0407001,040
2022-06-08---1,030-1,030
2022-06-071,0201,0381,0201,0309001,030
2022-06-061,0301,0471,0111,0117001,011
2022-06-03---1,014-1,014
2022-06-021,0211,0301,0011,0143,4001,014
2022-06-011,0151,0211,0041,0047001,004
2022-05-311,0201,0201,0201,0201001,020
2022-05-301,0221,0221,0071,0075001,007
2022-05-27---1,018-1,018
2022-05-261,0101,0181,0101,0182001,018
2022-05-259921,0119881,0112,8001,011
2022-05-249921,0119881,0112,8001,011
2022-05-239921,0119881,0002,9001,000
2022-05-20---995-995
2022-05-191,0121,0129839952,100995
2022-05-181,0071,0189991,0181,4001,018
2022-05-179831,0089831,0071,6001,007
2022-05-161,0021,0109819838,100983
2022-05-131,0211,0251,0211,0223001,022
2022-05-12---1,035-1,035
2022-05-111,0221,0471,0221,0352,3001,035
2022-05-101,0511,0511,0231,0262,1001,026
2022-05-091,0491,0501,0491,0502001,050
2022-05-06---1,049-1,049
2022-05-02---1,049-1,049
2022-04-281,0491,0491,0491,0491001,049
2022-04-27---1,055-1,055
2022-04-261,0341,0551,0101,0554,1001,055
2022-04-251,0271,0501,0241,0509001,050
2022-04-221,0401,0401,0401,0403001,040
2022-04-211,0551,0601,0451,0452,9001,045
2022-04-201,0311,0411,0311,0418001,041
2022-04-191,0311,0311,0311,0311001,031
2022-04-181,0311,0311,0311,0311001,031
2022-04-151,0261,0261,0261,0261001,026
2022-04-141,0261,0261,0261,0261001,026
2022-04-131,0221,0221,0221,0221001,022
2022-04-121,0321,0321,0221,0223001,022
2022-04-111,0491,0551,0481,0553,0001,055
2022-04-081,0551,0551,0481,0483001,048
2022-04-07---1,054-1,054
2022-04-061,0541,0541,0541,0542001,054
2022-04-051,0561,0601,0491,0602,3001,060
2022-04-041,0251,0501,0251,0509001,050
2022-04-011,0241,0451,0241,0451,1001,045
2022-03-311,0451,0451,0341,0342001,034
2022-03-301,0261,0511,0261,0517001,051
2022-03-291,0581,0581,0581,0581001,058
2022-03-281,0361,0371,0361,0373001,037
2022-03-251,0471,0651,0291,0653,2001,065
2022-03-241,0401,0471,0401,0471,1001,047
2022-03-231,0501,0551,0161,0403,0001,040
2022-03-221,0501,0501,0501,0501,4001,050
2022-03-181,0291,0451,0291,0453,7001,045
2022-03-171,0391,0391,0291,0297001,029
2022-03-161,0191,0201,0141,0141,0001,014
2022-03-151,0161,0201,0141,0198001,019
2022-03-141,0061,0331,0001,0264,7001,026
2022-03-119969969819813,400981
2022-03-109731,0279739963,300996
2022-03-099939969609606,300960
2022-03-089809979809901,300990
2022-03-071,0051,0059951,0025001,002
2022-03-041,0251,0359801,0113,1001,011
2022-03-031,0251,0251,0251,0253001,025
2022-03-021,0271,0271,0251,0252,0001,025
2022-03-011,0451,0471,0451,0475001,047
2022-02-281,0401,0401,0351,0354001,035
2022-02-251,0291,0531,0261,0535001,053
2022-02-241,0501,0501,0191,0281,9001,028
2022-02-221,0421,0501,0421,0505001,050
2022-02-211,0451,0581,0451,0586001,058
2022-02-181,0451,0451,0451,0455001,045
2022-02-171,0431,0681,0421,0681,0001,068
2022-02-16---1,070-1,070
2022-02-151,0461,0701,0421,0705001,070
2022-02-141,0691,0691,0671,0671,5001,067
2022-02-101,0431,0691,0431,0691,6001,069
2022-02-091,0481,0481,0411,0412001,041
2022-02-08---1,054-1,054
2022-02-071,0541,0541,0541,0541001,054
2022-02-041,0541,0781,0441,0603,7001,060
2022-02-031,0581,0601,0401,0608001,060
2022-02-021,0481,0891,0431,0642,8001,064
2022-02-011,0811,0811,0511,0692,6001,069
2022-01-311,0351,0701,0351,0621,6001,062
2022-01-281,0251,0451,0221,0283,5001,028
2022-01-271,0701,0711,0061,02412,5001,024
2022-01-261,0281,0581,0281,0581,1001,058
2022-01-251,0421,0681,0261,0273,6001,027
2022-01-241,0441,0441,0411,0426001,042
2022-01-211,0541,0611,0301,0594,8001,059
2022-01-201,0481,0511,0481,0504001,050
2022-01-191,0921,0951,0401,0428,0001,042
2022-01-181,1131,1131,0981,0981,1001,098
2022-01-171,0891,1001,0891,1001,7001,100
2022-01-141,0811,0981,0811,0987001,098
2022-01-131,0961,0961,0941,0941,0001,094
2022-01-121,0781,1001,0781,0888001,088
2022-01-111,0941,1011,0781,0786,0001,078
2022-01-071,0921,0941,0831,0941,6001,094
2022-01-061,0951,1001,0861,0862,0001,086
2022-01-051,0901,1001,0891,1001,7001,100
2022-01-041,0731,1001,0731,1002,5001,100

分割・併合履歴 : [2017-09-27]1株→0.5株 [2007-01-26]1株→2株 [1996-03-26]1株→1.1株