6518 三相電機(株) の時系列データ [2000年度]

日付始値高値安値終値出来高調整後終値
2000-12-285906005906009,000600
2000-12-256006006006002,000600
2000-12-226006005855904,000590
2000-12-216356356356352,000635
2000-12-146406406206304,000630
2000-12-136506506506501,000650
2000-12-076756756706704,000670
2000-12-066806806806801,000680
2000-12-056906906856854,000685
2000-12-046856856856852,000685
2000-12-016456556456554,000655
2000-11-306256256256251,000625
2000-11-2862063562062512,000625
2000-11-276256256106102,000610
2000-11-246306306306302,000630
2000-11-226306306306302,000630
2000-11-166256256256251,000625
2000-11-156406406406401,000640
2000-11-096406606406602,000660
2000-10-316606606606601,000660
2000-10-306356756356759,000675
2000-10-266706706706702,000670
2000-10-256656656656653,000665
2000-10-196456456456451,000645
2000-10-186466506456507,000650
2000-10-176466466466461,000646
2000-10-036706706706702,000670
2000-09-296706706706701,000670
2000-09-286706906656909,000690
2000-09-276606606606601,000660
2000-09-256706856706853,000685
2000-09-216606606606602,000660
2000-09-196806806806802,000680
2000-09-186806906806902,000690
2000-08-316756756756751,000675
2000-08-296656656656651,000665
2000-08-286156506156459,000645
2000-08-256306306056109,000610
2000-08-236256306256304,000630
2000-08-216706706506505,000650
2000-08-186956956906903,000690
2000-08-177007007007001,000700
2000-08-167257257207202,000720
2000-08-157207207107102,000710
2000-08-1171071071071017,000710
2000-08-097007057007006,000700
2000-08-086506606506602,000660
2000-08-076156155956159,000615
2000-08-046306306206202,000620
2000-08-036606606606601,000660
2000-08-026906906906902,000690
2000-08-017007007007008,000700
2000-07-316756756756751,000675
2000-07-2865069065069021,000690
2000-07-276406456156158,000615
2000-07-266406506406507,000650
2000-07-256606606506607,000660
2000-07-246506506506501,000650
2000-07-186706706706701,000670
2000-07-176706706706701,000670
2000-07-126806806806802,000680
2000-07-116906906906901,000690
2000-07-077007007007002,000700
2000-07-066756906756902,000690
2000-07-057007007007001,000700
2000-07-047007007007002,000700
2000-07-037007007007006,000700
2000-06-307057057007006,000700
2000-06-2867070067069514,000695
2000-06-236406706406708,000670
2000-06-226306356306353,000635
2000-06-206256256256251,000625
2000-06-196206206206202,000620
2000-06-076306306306304,000630
2000-06-056506506506502,000650
2000-05-316506506506505,000650
2000-05-306406506406509,000650
2000-05-2959061059061013,000610
2000-05-255905905905906,000590
2000-05-2361062057057010,000570
2000-05-226506506306305,000630
2000-05-196806806506503,000650
2000-05-1865067063067017,000670
2000-05-176206206206204,000620
2000-05-166056206056202,000620
2000-05-156206206206202,000620
2000-05-126106206106205,000620
2000-05-106206206206205,000620
2000-05-096356356306303,000630
2000-05-086356406356402,000640
2000-05-026106306106306,000630
2000-05-016006006006002,000600
2000-04-285906005906006,000600
2000-04-2659059058059010,000590
2000-04-255905905905903,000590
2000-04-245805805805801,000580
2000-04-215806005755755,000575
2000-04-2052058052056010,000560
2000-04-185105105105102,000510
2000-04-174955104955102,000510
2000-04-135105205105203,000520
2000-04-125055105055105,000510
2000-04-115205205105154,000515
2000-04-105405405105107,000510
2000-04-065805805805802,000580
2000-04-056306305805807,000580
2000-04-046406406406404,000640
2000-04-036456506456505,000650
2000-03-306506506506501,000650
2000-03-296306506306507,000650
2000-03-276306306306301,000630
2000-03-246106306106304,000630
2000-03-236006006006003,000600
2000-03-225905905905902,000590
2000-03-215605605605602,000560
2000-03-175305305305302,000530
2000-03-155205205205201,000520
2000-03-135305305305301,000530
2000-03-105295295295292,000529
2000-03-095305305305301,000530
2000-03-084804804804801,000480
2000-03-0749049048048124,000481
2000-03-0649049049049015,000490
2000-03-034904904904902,000490
2000-03-025005004904903,000490
2000-03-015005005005007,000500
2000-02-2951051050050012,000500
2000-02-285205205205207,000520
2000-02-255105105105103,000510
2000-02-245105105005005,000500
2000-02-235105105005056,000505
2000-02-225595595105103,000510
2000-02-215605605605601,000560
2000-02-175905905905901,000590
2000-02-146206206106103,000610
2000-02-106206206206201,000620
2000-02-086206206206201,000620
2000-01-316506506506501,000650
2000-01-286706706706708,000670
2000-01-256706706706703,000670
2000-01-216706706706701,000670
2000-01-206706706706703,000670
2000-01-066906906906901,000690

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