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 |
---|---|---|---|---|---|---|
1995-12-29 | 2,530 | 2,540 | 2,520 | 2,520 | 10,000 | 2,290.91 |
1995-12-28 | 2,530 | 2,550 | 2,510 | 2,510 | 17,000 | 2,281.82 |
1995-12-27 | 2,550 | 2,550 | 2,510 | 2,530 | 48,000 | 2,300 |
1995-12-26 | 2,450 | 2,510 | 2,420 | 2,480 | 73,000 | 2,254.55 |
1995-12-25 | 2,320 | 2,380 | 2,250 | 2,380 | 31,000 | 2,163.64 |
1995-12-22 | 2,200 | 2,320 | 2,200 | 2,320 | 13,000 | 2,109.09 |
1995-12-21 | 2,140 | 2,140 | 2,140 | 2,140 | 1,000 | 1,945.45 |
1995-12-19 | 2,160 | 2,160 | 2,160 | 2,160 | 1,000 | 1,963.64 |
1995-12-18 | 2,110 | 2,110 | 2,100 | 2,100 | 2,000 | 1,909.09 |
1995-12-15 | 2,160 | 2,160 | 2,160 | 2,160 | 4,000 | 1,963.64 |
1995-12-14 | 2,160 | 2,200 | 2,160 | 2,160 | 4,000 | 1,963.64 |
1995-12-13 | 2,130 | 2,200 | 2,130 | 2,150 | 14,000 | 1,954.55 |
1995-12-12 | 2,100 | 2,110 | 2,100 | 2,110 | 14,000 | 1,918.18 |
1995-12-11 | 2,100 | 2,100 | 2,100 | 2,100 | 1,000 | 1,909.09 |
1995-12-08 | 2,110 | 2,110 | 2,100 | 2,100 | 3,000 | 1,909.09 |
1995-12-07 | 2,110 | 2,120 | 2,110 | 2,120 | 3,000 | 1,927.27 |
1995-12-06 | 2,120 | 2,120 | 2,120 | 2,120 | 4,000 | 1,927.27 |
1995-12-05 | 2,120 | 2,120 | 2,120 | 2,120 | 3,000 | 1,927.27 |
1995-12-04 | 2,130 | 2,130 | 2,090 | 2,120 | 3,000 | 1,927.27 |
1995-12-01 | 2,190 | 2,190 | 2,150 | 2,150 | 5,000 | 1,954.55 |
1995-11-30 | 2,130 | 2,170 | 2,130 | 2,170 | 2,000 | 1,972.73 |
1995-11-29 | 2,130 | 2,190 | 2,130 | 2,190 | 2,000 | 1,990.91 |
1995-11-28 | 2,200 | 2,200 | 2,170 | 2,170 | 3,000 | 1,972.73 |
1995-11-27 | 2,150 | 2,150 | 2,150 | 2,150 | 1,000 | 1,954.55 |
1995-11-24 | 2,260 | 2,260 | 2,260 | 2,260 | 4,000 | 2,054.55 |
1995-11-22 | 2,260 | 2,260 | 2,260 | 2,260 | 6,000 | 2,054.55 |
1995-11-21 | 2,300 | 2,300 | 2,230 | 2,260 | 16,000 | 2,054.55 |
1995-11-20 | 2,300 | 2,300 | 2,300 | 2,300 | 1,000 | 2,090.91 |
1995-11-17 | 2,240 | 2,240 | 2,240 | 2,240 | 5,000 | 2,036.36 |
1995-11-14 | 2,210 | 2,280 | 2,210 | 2,280 | 6,000 | 2,072.73 |
1995-11-13 | 2,210 | 2,210 | 2,210 | 2,210 | 1,000 | 2,009.09 |
1995-11-10 | 2,250 | 2,250 | 2,250 | 2,250 | 2,000 | 2,045.45 |
1995-11-09 | 2,290 | 2,300 | 2,290 | 2,290 | 3,000 | 2,081.82 |
1995-11-08 | 2,300 | 2,300 | 2,300 | 2,300 | 2,000 | 2,090.91 |
1995-11-07 | 2,290 | 2,300 | 2,290 | 2,300 | 4,000 | 2,090.91 |
1995-11-06 | 2,300 | 2,300 | 2,300 | 2,300 | 5,000 | 2,090.91 |
1995-11-02 | 2,290 | 2,290 | 2,290 | 2,290 | 1,000 | 2,081.82 |
1995-11-01 | 2,300 | 2,300 | 2,300 | 2,300 | 7,000 | 2,090.91 |
1995-10-31 | 2,290 | 2,300 | 2,280 | 2,280 | 7,000 | 2,072.73 |
1995-10-27 | 2,300 | 2,300 | 2,300 | 2,300 | 2,000 | 2,090.91 |
1995-10-26 | 2,300 | 2,340 | 2,300 | 2,340 | 2,000 | 2,127.27 |
1995-10-25 | 2,410 | 2,410 | 2,350 | 2,350 | 5,000 | 2,136.36 |
1995-10-24 | 2,300 | 2,340 | 2,300 | 2,340 | 5,000 | 2,127.27 |
1995-10-20 | 2,420 | 2,420 | 2,340 | 2,420 | 7,000 | 2,200 |
1995-10-19 | 2,450 | 2,460 | 2,450 | 2,460 | 7,000 | 2,236.36 |
1995-10-18 | 2,460 | 2,460 | 2,450 | 2,450 | 2,000 | 2,227.27 |
1995-10-17 | 2,470 | 2,470 | 2,470 | 2,470 | 3,000 | 2,245.45 |
1995-10-16 | 2,490 | 2,490 | 2,490 | 2,490 | 2,000 | 2,263.64 |
1995-10-13 | 2,460 | 2,500 | 2,460 | 2,490 | 19,000 | 2,263.64 |
1995-10-12 | 2,510 | 2,510 | 2,500 | 2,500 | 8,000 | 2,272.73 |
1995-10-11 | 2,540 | 2,550 | 2,520 | 2,520 | 10,000 | 2,290.91 |
1995-10-09 | 2,560 | 2,580 | 2,560 | 2,560 | 4,000 | 2,327.27 |
1995-10-06 | 2,560 | 2,580 | 2,550 | 2,560 | 54,000 | 2,327.27 |
1995-10-05 | 2,540 | 2,570 | 2,520 | 2,570 | 95,000 | 2,336.36 |
1995-10-04 | 2,430 | 2,490 | 2,410 | 2,480 | 10,000 | 2,254.55 |
1995-10-02 | 2,520 | 2,520 | 2,520 | 2,520 | 5,000 | 2,290.91 |
1995-09-29 | 2,410 | 2,520 | 2,380 | 2,520 | 22,000 | 2,290.91 |
1995-09-28 | 2,410 | 2,430 | 2,410 | 2,430 | 4,000 | 2,209.09 |
1995-09-27 | 2,410 | 2,440 | 2,380 | 2,400 | 19,000 | 2,181.82 |
1995-09-26 | 2,460 | 2,460 | 2,380 | 2,410 | 10,000 | 2,190.91 |
1995-09-25 | 2,490 | 2,490 | 2,490 | 2,490 | 1,000 | 2,263.64 |
1995-09-22 | 2,500 | 2,540 | 2,480 | 2,540 | 26,000 | 2,309.09 |
1995-09-21 | 2,490 | 2,540 | 2,450 | 2,540 | 75,000 | 2,309.09 |
1995-09-20 | 2,500 | 2,500 | 2,500 | 2,500 | 1,000 | 2,272.73 |
1995-09-19 | 2,520 | 2,560 | 2,500 | 2,550 | 14,000 | 2,318.18 |
1995-09-18 | 2,570 | 2,570 | 2,520 | 2,560 | 23,000 | 2,327.27 |
1995-09-14 | 2,470 | 2,610 | 2,470 | 2,600 | 169,000 | 2,363.64 |
1995-09-13 | 2,410 | 2,460 | 2,400 | 2,460 | 44,000 | 2,236.36 |
1995-09-12 | 2,420 | 2,420 | 2,360 | 2,420 | 55,000 | 2,200 |
1995-09-11 | 2,460 | 2,470 | 2,400 | 2,450 | 35,000 | 2,227.27 |
1995-09-08 | 2,430 | 2,470 | 2,420 | 2,460 | 66,000 | 2,236.36 |
1995-09-07 | 2,550 | 2,580 | 2,400 | 2,430 | 289,000 | 2,209.09 |
1995-09-06 | 2,470 | 2,470 | 2,470 | 2,470 | 475,000 | 2,245.45 |
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