6518 三相電機(株) の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-29 | 510 | 510 | 510 | 510 | 8,000 | 510 |
| 1997-12-25 | 518 | 518 | 518 | 518 | 5,000 | 518 |
| 1997-12-19 | 536 | 536 | 520 | 520 | 7,000 | 520 |
| 1997-12-17 | 550 | 550 | 550 | 550 | 2,000 | 550 |
| 1997-12-15 | 570 | 570 | 570 | 570 | 1,000 | 570 |
| 1997-12-08 | 550 | 580 | 550 | 580 | 9,000 | 580 |
| 1997-12-05 | 550 | 550 | 550 | 550 | 1,000 | 550 |
| 1997-12-04 | 580 | 580 | 550 | 550 | 5,000 | 550 |
| 1997-12-03 | 640 | 649 | 598 | 598 | 16,000 | 598 |
| 1997-12-02 | 649 | 649 | 630 | 630 | 16,000 | 630 |
| 1997-11-28 | 678 | 678 | 678 | 678 | 6,000 | 678 |
| 1997-11-27 | 679 | 679 | 679 | 679 | 2,000 | 679 |
| 1997-11-25 | 710 | 710 | 710 | 710 | 4,000 | 710 |
| 1997-11-05 | 740 | 740 | 740 | 740 | 1,000 | 740 |
| 1997-10-28 | 740 | 740 | 740 | 740 | 7,000 | 740 |
| 1997-10-24 | 740 | 740 | 740 | 740 | 4,000 | 740 |
| 1997-10-23 | 741 | 741 | 741 | 741 | 1,000 | 741 |
| 1997-10-20 | 741 | 741 | 741 | 741 | 1,000 | 741 |
| 1997-10-17 | 741 | 741 | 741 | 741 | 1,000 | 741 |
| 1997-10-13 | 740 | 740 | 740 | 740 | 1,000 | 740 |
| 1997-10-02 | 740 | 740 | 740 | 740 | 1,000 | 740 |
| 1997-09-29 | 750 | 750 | 750 | 750 | 7,000 | 750 |
| 1997-09-25 | 750 | 750 | 750 | 750 | 6,000 | 750 |
| 1997-09-19 | 795 | 795 | 765 | 765 | 2,000 | 765 |
| 1997-09-10 | 800 | 800 | 800 | 800 | 4,000 | 800 |
| 1997-09-09 | 785 | 785 | 785 | 785 | 4,000 | 785 |
| 1997-09-05 | 790 | 790 | 785 | 785 | 8,000 | 785 |
| 1997-09-03 | 785 | 785 | 785 | 785 | 1,000 | 785 |
| 1997-09-02 | 875 | 875 | 875 | 875 | 1,000 | 875 |
| 1997-08-28 | 950 | 950 | 950 | 950 | 4,000 | 950 |
| 1997-08-25 | 950 | 950 | 950 | 950 | 2,000 | 950 |
| 1997-08-22 | 920 | 920 | 920 | 920 | 1,000 | 920 |
| 1997-08-21 | 930 | 930 | 920 | 920 | 2,000 | 920 |
| 1997-08-04 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 1997-07-28 | 1,000 | 1,000 | 1,000 | 1,000 | 4,000 | 1,000 |
| 1997-07-25 | 990 | 990 | 990 | 990 | 5,000 | 990 |
| 1997-07-18 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 1997-07-17 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 1997-07-16 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 | 1,000 |
| 1997-07-15 | 1,030 | 1,030 | 1,000 | 1,000 | 8,000 | 1,000 |
| 1997-07-11 | 1,030 | 1,030 | 1,000 | 1,000 | 12,000 | 1,000 |
| 1997-07-10 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 | 1,030 |
| 1997-07-09 | 1,020 | 1,040 | 1,020 | 1,040 | 7,000 | 1,040 |
| 1997-07-07 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 | 1,010 |
| 1997-07-04 | 1,010 | 1,050 | 1,010 | 1,050 | 6,000 | 1,050 |
| 1997-07-03 | 996 | 996 | 996 | 996 | 3,000 | 996 |
| 1997-07-02 | 990 | 990 | 990 | 990 | 1,000 | 990 |
| 1997-06-30 | 1,030 | 1,030 | 990 | 990 | 12,000 | 990 |
| 1997-06-26 | 1,030 | 1,030 | 1,030 | 1,030 | 2,000 | 1,030 |
| 1997-06-25 | 1,030 | 1,030 | 1,010 | 1,010 | 3,000 | 1,010 |
| 1997-06-24 | 1,000 | 1,000 | 1,000 | 1,000 | 5,000 | 1,000 |
| 1997-06-20 | 990 | 990 | 990 | 990 | 6,000 | 990 |
| 1997-06-19 | 1,000 | 1,000 | 990 | 990 | 18,000 | 990 |
| 1997-06-18 | 1,050 | 1,050 | 1,050 | 1,050 | 4,000 | 1,050 |
| 1997-06-17 | 1,050 | 1,050 | 1,040 | 1,050 | 6,000 | 1,050 |
| 1997-06-16 | 1,080 | 1,080 | 1,050 | 1,050 | 9,000 | 1,050 |
| 1997-06-13 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 | 1,080 |
| 1997-06-12 | 1,130 | 1,130 | 1,100 | 1,100 | 4,000 | 1,100 |
| 1997-06-11 | 1,130 | 1,130 | 1,130 | 1,130 | 7,000 | 1,130 |
| 1997-06-05 | 1,180 | 1,180 | 1,180 | 1,180 | 1,000 | 1,180 |
| 1997-06-03 | 1,270 | 1,270 | 1,270 | 1,270 | 1,000 | 1,270 |
| 1997-05-28 | 1,300 | 1,300 | 1,300 | 1,300 | 5,000 | 1,300 |
| 1997-05-26 | 1,340 | 1,340 | 1,300 | 1,300 | 3,000 | 1,300 |
| 1997-05-23 | 1,370 | 1,370 | 1,370 | 1,370 | 2,000 | 1,370 |
| 1997-05-22 | 1,370 | 1,370 | 1,350 | 1,350 | 3,000 | 1,350 |
| 1997-05-20 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 | 1,350 |
| 1997-05-09 | 1,360 | 1,360 | 1,350 | 1,350 | 3,000 | 1,350 |
| 1997-05-08 | 1,300 | 1,300 | 1,300 | 1,300 | 2,000 | 1,300 |
| 1997-05-07 | 1,350 | 1,350 | 1,350 | 1,350 | 3,000 | 1,350 |
| 1997-05-06 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 1,300 |
| 1997-05-02 | 1,340 | 1,340 | 1,340 | 1,340 | 3,000 | 1,340 |
| 1997-05-01 | 1,340 | 1,340 | 1,340 | 1,340 | 2,000 | 1,340 |
| 1997-04-30 | 1,320 | 1,340 | 1,320 | 1,340 | 4,000 | 1,340 |
| 1997-04-28 | 1,340 | 1,340 | 1,340 | 1,340 | 3,000 | 1,340 |
| 1997-04-25 | 1,320 | 1,320 | 1,320 | 1,320 | 2,000 | 1,320 |
| 1997-04-24 | 1,300 | 1,300 | 1,300 | 1,300 | 2,000 | 1,300 |
| 1997-04-23 | 1,340 | 1,350 | 1,340 | 1,350 | 5,000 | 1,350 |
| 1997-04-22 | 1,390 | 1,390 | 1,350 | 1,350 | 6,000 | 1,350 |
| 1997-04-21 | 1,160 | 1,250 | 1,160 | 1,250 | 7,000 | 1,250 |
| 1997-04-18 | 981 | 1,050 | 981 | 1,050 | 5,000 | 1,050 |
| 1997-04-17 | 930 | 950 | 930 | 950 | 7,000 | 950 |
| 1997-04-16 | 861 | 861 | 860 | 860 | 5,000 | 860 |
| 1997-04-15 | 880 | 880 | 850 | 850 | 2,000 | 850 |
| 1997-04-14 | 900 | 900 | 880 | 880 | 2,000 | 880 |
| 1997-04-11 | 935 | 950 | 900 | 900 | 4,000 | 900 |
| 1997-04-08 | 1,100 | 1,100 | 1,060 | 1,060 | 2,000 | 1,060 |
| 1997-04-03 | 1,120 | 1,120 | 1,120 | 1,120 | 2,000 | 1,120 |
| 1997-04-02 | 1,120 | 1,120 | 1,120 | 1,120 | 1,000 | 1,120 |
| 1997-04-01 | 1,120 | 1,120 | 1,120 | 1,120 | 1,000 | 1,120 |
| 1997-03-31 | 1,120 | 1,120 | 1,100 | 1,100 | 3,000 | 1,100 |
| 1997-03-28 | 1,180 | 1,180 | 1,120 | 1,120 | 7,000 | 1,120 |
| 1997-03-25 | 1,180 | 1,210 | 1,180 | 1,210 | 13,000 | 1,210 |
| 1997-03-21 | 1,240 | 1,240 | 1,230 | 1,230 | 3,000 | 1,230 |
| 1997-03-19 | 1,250 | 1,250 | 1,240 | 1,240 | 2,000 | 1,240 |
| 1997-03-17 | 1,220 | 1,220 | 1,220 | 1,220 | 1,000 | 1,220 |
| 1997-03-14 | 1,220 | 1,220 | 1,220 | 1,220 | 1,000 | 1,220 |
| 1997-03-13 | 1,220 | 1,220 | 1,220 | 1,220 | 2,000 | 1,220 |
| 1997-03-12 | 1,230 | 1,230 | 1,230 | 1,230 | 1,000 | 1,230 |
| 1997-03-07 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 | 1,200 |
| 1997-03-06 | 1,230 | 1,230 | 1,200 | 1,200 | 8,000 | 1,200 |
| 1997-03-05 | 1,250 | 1,250 | 1,250 | 1,250 | 2,000 | 1,250 |
| 1997-03-04 | 1,300 | 1,300 | 1,290 | 1,290 | 2,000 | 1,290 |
| 1997-03-03 | 1,310 | 1,310 | 1,310 | 1,310 | 1,000 | 1,310 |
| 1997-02-28 | 1,430 | 1,430 | 1,360 | 1,360 | 7,000 | 1,360 |
| 1997-02-25 | 1,450 | 1,450 | 1,450 | 1,450 | 6,000 | 1,450 |
| 1997-02-24 | 1,460 | 1,460 | 1,460 | 1,460 | 1,000 | 1,460 |
| 1997-02-21 | 1,360 | 1,360 | 1,360 | 1,360 | 7,000 | 1,360 |
| 1997-02-20 | 1,360 | 1,360 | 1,360 | 1,360 | 1,000 | 1,360 |
| 1997-02-19 | 1,380 | 1,380 | 1,360 | 1,360 | 4,000 | 1,360 |
| 1997-02-17 | 1,390 | 1,390 | 1,360 | 1,360 | 4,000 | 1,360 |
| 1997-02-14 | 1,290 | 1,310 | 1,290 | 1,290 | 7,000 | 1,290 |
| 1997-02-13 | 1,260 | 1,290 | 1,260 | 1,290 | 7,000 | 1,290 |
| 1997-02-12 | 1,360 | 1,360 | 1,260 | 1,260 | 20,000 | 1,260 |
| 1997-02-10 | 1,470 | 1,470 | 1,380 | 1,380 | 5,000 | 1,380 |
| 1997-02-07 | 1,540 | 1,540 | 1,480 | 1,480 | 7,000 | 1,480 |
| 1997-02-06 | 1,600 | 1,600 | 1,580 | 1,580 | 2,000 | 1,580 |
| 1997-02-05 | 1,560 | 1,600 | 1,560 | 1,580 | 14,000 | 1,580 |
| 1997-02-04 | 1,560 | 1,560 | 1,520 | 1,550 | 25,000 | 1,550 |
| 1997-02-03 | 1,590 | 1,590 | 1,580 | 1,580 | 4,000 | 1,580 |
| 1997-01-31 | 1,630 | 1,630 | 1,570 | 1,600 | 3,000 | 1,600 |
| 1997-01-30 | 1,630 | 1,630 | 1,570 | 1,600 | 8,000 | 1,600 |
| 1997-01-29 | 1,670 | 1,670 | 1,650 | 1,650 | 5,000 | 1,650 |
| 1997-01-28 | 1,690 | 1,690 | 1,690 | 1,690 | 2,000 | 1,690 |
| 1997-01-24 | 1,900 | 1,900 | 1,860 | 1,860 | 4,000 | 1,860 |
| 1997-01-13 | 1,930 | 1,930 | 1,930 | 1,930 | 1,000 | 1,930 |
| 1997-01-09 | 1,950 | 1,950 | 1,950 | 1,950 | 4,000 | 1,950 |
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