6518 三相電機(株) の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-30 | 680 | 680 | 680 | 680 | 1,000 | 680 |
| 1999-12-28 | 620 | 650 | 620 | 650 | 2,000 | 650 |
| 1999-12-27 | 620 | 620 | 620 | 620 | 1,000 | 620 |
| 1999-12-24 | 625 | 625 | 625 | 625 | 2,000 | 625 |
| 1999-12-20 | 640 | 640 | 640 | 640 | 3,000 | 640 |
| 1999-12-15 | 641 | 641 | 641 | 641 | 1,000 | 641 |
| 1999-12-10 | 640 | 640 | 640 | 640 | 3,000 | 640 |
| 1999-12-07 | 700 | 700 | 700 | 700 | 5,000 | 700 |
| 1999-12-03 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 1999-12-02 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 1999-12-01 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 1999-11-30 | 700 | 700 | 700 | 700 | 2,000 | 700 |
| 1999-11-29 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 1999-11-25 | 648 | 650 | 648 | 650 | 2,000 | 650 |
| 1999-11-15 | 660 | 660 | 660 | 660 | 1,000 | 660 |
| 1999-11-10 | 680 | 680 | 680 | 680 | 1,000 | 680 |
| 1999-11-09 | 680 | 680 | 680 | 680 | 1,000 | 680 |
| 1999-11-05 | 780 | 780 | 780 | 780 | 3,000 | 780 |
| 1999-10-29 | 640 | 640 | 640 | 640 | 1,000 | 640 |
| 1999-10-28 | 740 | 740 | 740 | 740 | 5,000 | 740 |
| 1999-10-27 | 710 | 710 | 710 | 710 | 2,000 | 710 |
| 1999-10-25 | 740 | 740 | 740 | 740 | 2,000 | 740 |
| 1999-09-30 | 750 | 750 | 750 | 750 | 2,000 | 750 |
| 1999-09-28 | 740 | 750 | 740 | 750 | 4,000 | 750 |
| 1999-09-24 | 740 | 744 | 740 | 744 | 3,000 | 744 |
| 1999-09-17 | 680 | 680 | 680 | 680 | 2,000 | 680 |
| 1999-09-16 | 680 | 680 | 680 | 680 | 1,000 | 680 |
| 1999-09-13 | 744 | 744 | 744 | 744 | 1,000 | 744 |
| 1999-09-10 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 1999-09-09 | 645 | 645 | 645 | 645 | 1,000 | 645 |
| 1999-09-07 | 745 | 745 | 745 | 745 | 3,000 | 745 |
| 1999-08-30 | 770 | 780 | 770 | 780 | 5,000 | 780 |
| 1999-08-25 | 770 | 770 | 770 | 770 | 2,000 | 770 |
| 1999-08-23 | 770 | 770 | 770 | 770 | 1,000 | 770 |
| 1999-08-17 | 770 | 770 | 770 | 770 | 2,000 | 770 |
| 1999-08-12 | 780 | 780 | 770 | 770 | 2,000 | 770 |
| 1999-07-28 | 780 | 790 | 780 | 790 | 9,000 | 790 |
| 1999-07-23 | 770 | 780 | 770 | 780 | 5,000 | 780 |
| 1999-07-21 | 790 | 790 | 790 | 790 | 1,000 | 790 |
| 1999-07-19 | 790 | 790 | 790 | 790 | 1,000 | 790 |
| 1999-07-15 | 810 | 810 | 810 | 810 | 1,000 | 810 |
| 1999-07-14 | 810 | 810 | 810 | 810 | 2,000 | 810 |
| 1999-07-09 | 710 | 710 | 710 | 710 | 1,000 | 710 |
| 1999-07-07 | 710 | 710 | 710 | 710 | 1,000 | 710 |
| 1999-07-06 | 710 | 711 | 710 | 710 | 4,000 | 710 |
| 1999-07-05 | 705 | 705 | 705 | 705 | 1,000 | 705 |
| 1999-07-01 | 670 | 670 | 670 | 670 | 1,000 | 670 |
| 1999-06-30 | 650 | 650 | 650 | 650 | 4,000 | 650 |
| 1999-06-28 | 620 | 620 | 620 | 620 | 2,000 | 620 |
| 1999-06-25 | 610 | 610 | 610 | 610 | 3,000 | 610 |
| 1999-06-22 | 610 | 610 | 610 | 610 | 2,000 | 610 |
| 1999-06-21 | 580 | 600 | 580 | 600 | 2,000 | 600 |
| 1999-06-18 | 570 | 570 | 570 | 570 | 1,000 | 570 |
| 1999-06-01 | 570 | 570 | 570 | 570 | 1,000 | 570 |
| 1999-05-31 | 570 | 570 | 570 | 570 | 2,000 | 570 |
| 1999-05-28 | 560 | 560 | 560 | 560 | 5,000 | 560 |
| 1999-05-27 | 560 | 560 | 560 | 560 | 1,000 | 560 |
| 1999-05-26 | 550 | 550 | 550 | 550 | 1,000 | 550 |
| 1999-05-25 | 525 | 550 | 525 | 550 | 8,000 | 550 |
| 1999-05-24 | 525 | 525 | 525 | 525 | 2,000 | 525 |
| 1999-05-21 | 525 | 525 | 525 | 525 | 1,000 | 525 |
| 1999-05-14 | 550 | 550 | 550 | 550 | 1,000 | 550 |
| 1999-05-13 | 550 | 550 | 550 | 550 | 1,000 | 550 |
| 1999-04-28 | 530 | 530 | 530 | 530 | 4,000 | 530 |
| 1999-04-23 | 530 | 530 | 530 | 530 | 2,000 | 530 |
| 1999-04-20 | 515 | 515 | 515 | 515 | 1,000 | 515 |
| 1999-04-19 | 515 | 515 | 515 | 515 | 1,000 | 515 |
| 1999-04-16 | 510 | 510 | 510 | 510 | 1,000 | 510 |
| 1999-04-15 | 530 | 530 | 530 | 530 | 1,000 | 530 |
| 1999-04-14 | 540 | 550 | 540 | 550 | 2,000 | 550 |
| 1999-04-09 | 530 | 530 | 530 | 530 | 1,000 | 530 |
| 1999-04-08 | 530 | 530 | 530 | 530 | 5,000 | 530 |
| 1999-04-07 | 530 | 530 | 530 | 530 | 1,000 | 530 |
| 1999-04-05 | 490 | 495 | 490 | 495 | 4,000 | 495 |
| 1999-04-01 | 495 | 495 | 485 | 487 | 5,000 | 487 |
| 1999-03-31 | 490 | 490 | 490 | 490 | 1,000 | 490 |
| 1999-03-29 | 485 | 485 | 485 | 485 | 8,000 | 485 |
| 1999-03-25 | 480 | 485 | 480 | 485 | 5,000 | 485 |
| 1999-03-23 | 480 | 480 | 480 | 480 | 1,000 | 480 |
| 1999-03-19 | 483 | 483 | 483 | 483 | 1,000 | 483 |
| 1999-03-15 | 485 | 485 | 485 | 485 | 2,000 | 485 |
| 1999-03-12 | 455 | 487 | 450 | 487 | 7,000 | 487 |
| 1999-03-10 | 465 | 465 | 465 | 465 | 16,000 | 465 |
| 1999-03-01 | 485 | 485 | 485 | 485 | 9,000 | 485 |
| 1999-02-25 | 485 | 485 | 485 | 485 | 5,000 | 485 |
| 1999-02-22 | 485 | 485 | 485 | 485 | 3,000 | 485 |
| 1999-02-16 | 505 | 505 | 505 | 505 | 7,000 | 505 |
| 1999-02-15 | 505 | 505 | 505 | 505 | 7,000 | 505 |
| 1999-01-29 | 530 | 530 | 530 | 530 | 2,000 | 530 |
| 1999-01-28 | 510 | 520 | 510 | 520 | 6,000 | 520 |
| 1999-01-25 | 450 | 510 | 450 | 510 | 3,000 | 510 |
| 1999-01-22 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 1999-01-21 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 1999-01-14 | 420 | 420 | 420 | 420 | 1,000 | 420 |
| 1999-01-11 | 520 | 520 | 520 | 520 | 1,000 | 520 |
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
