6518 三相電機(株) の時系列データ [1995年度]

日付始値高値安値終値出来高調整後終値
1995-12-292,5302,5402,5202,52010,0002,290.91
1995-12-282,5302,5502,5102,51017,0002,281.82
1995-12-272,5502,5502,5102,53048,0002,300
1995-12-262,4502,5102,4202,48073,0002,254.55
1995-12-252,3202,3802,2502,38031,0002,163.64
1995-12-222,2002,3202,2002,32013,0002,109.09
1995-12-212,1402,1402,1402,1401,0001,945.45
1995-12-192,1602,1602,1602,1601,0001,963.64
1995-12-182,1102,1102,1002,1002,0001,909.09
1995-12-152,1602,1602,1602,1604,0001,963.64
1995-12-142,1602,2002,1602,1604,0001,963.64
1995-12-132,1302,2002,1302,15014,0001,954.55
1995-12-122,1002,1102,1002,11014,0001,918.18
1995-12-112,1002,1002,1002,1001,0001,909.09
1995-12-082,1102,1102,1002,1003,0001,909.09
1995-12-072,1102,1202,1102,1203,0001,927.27
1995-12-062,1202,1202,1202,1204,0001,927.27
1995-12-052,1202,1202,1202,1203,0001,927.27
1995-12-042,1302,1302,0902,1203,0001,927.27
1995-12-012,1902,1902,1502,1505,0001,954.55
1995-11-302,1302,1702,1302,1702,0001,972.73
1995-11-292,1302,1902,1302,1902,0001,990.91
1995-11-282,2002,2002,1702,1703,0001,972.73
1995-11-272,1502,1502,1502,1501,0001,954.55
1995-11-242,2602,2602,2602,2604,0002,054.55
1995-11-222,2602,2602,2602,2606,0002,054.55
1995-11-212,3002,3002,2302,26016,0002,054.55
1995-11-202,3002,3002,3002,3001,0002,090.91
1995-11-172,2402,2402,2402,2405,0002,036.36
1995-11-142,2102,2802,2102,2806,0002,072.73
1995-11-132,2102,2102,2102,2101,0002,009.09
1995-11-102,2502,2502,2502,2502,0002,045.45
1995-11-092,2902,3002,2902,2903,0002,081.82
1995-11-082,3002,3002,3002,3002,0002,090.91
1995-11-072,2902,3002,2902,3004,0002,090.91
1995-11-062,3002,3002,3002,3005,0002,090.91
1995-11-022,2902,2902,2902,2901,0002,081.82
1995-11-012,3002,3002,3002,3007,0002,090.91
1995-10-312,2902,3002,2802,2807,0002,072.73
1995-10-272,3002,3002,3002,3002,0002,090.91
1995-10-262,3002,3402,3002,3402,0002,127.27
1995-10-252,4102,4102,3502,3505,0002,136.36
1995-10-242,3002,3402,3002,3405,0002,127.27
1995-10-202,4202,4202,3402,4207,0002,200
1995-10-192,4502,4602,4502,4607,0002,236.36
1995-10-182,4602,4602,4502,4502,0002,227.27
1995-10-172,4702,4702,4702,4703,0002,245.45
1995-10-162,4902,4902,4902,4902,0002,263.64
1995-10-132,4602,5002,4602,49019,0002,263.64
1995-10-122,5102,5102,5002,5008,0002,272.73
1995-10-112,5402,5502,5202,52010,0002,290.91
1995-10-092,5602,5802,5602,5604,0002,327.27
1995-10-062,5602,5802,5502,56054,0002,327.27
1995-10-052,5402,5702,5202,57095,0002,336.36
1995-10-042,4302,4902,4102,48010,0002,254.55
1995-10-022,5202,5202,5202,5205,0002,290.91
1995-09-292,4102,5202,3802,52022,0002,290.91
1995-09-282,4102,4302,4102,4304,0002,209.09
1995-09-272,4102,4402,3802,40019,0002,181.82
1995-09-262,4602,4602,3802,41010,0002,190.91
1995-09-252,4902,4902,4902,4901,0002,263.64
1995-09-222,5002,5402,4802,54026,0002,309.09
1995-09-212,4902,5402,4502,54075,0002,309.09
1995-09-202,5002,5002,5002,5001,0002,272.73
1995-09-192,5202,5602,5002,55014,0002,318.18
1995-09-182,5702,5702,5202,56023,0002,327.27
1995-09-142,4702,6102,4702,600169,0002,363.64
1995-09-132,4102,4602,4002,46044,0002,236.36
1995-09-122,4202,4202,3602,42055,0002,200
1995-09-112,4602,4702,4002,45035,0002,227.27
1995-09-082,4302,4702,4202,46066,0002,236.36
1995-09-072,5502,5802,4002,430289,0002,209.09
1995-09-062,4702,4702,4702,470475,0002,245.45

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