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 |
|---|---|---|---|---|---|---|
| 2000-12-28 | 590 | 600 | 590 | 600 | 9,000 | 600 |
| 2000-12-25 | 600 | 600 | 600 | 600 | 2,000 | 600 |
| 2000-12-22 | 600 | 600 | 585 | 590 | 4,000 | 590 |
| 2000-12-21 | 635 | 635 | 635 | 635 | 2,000 | 635 |
| 2000-12-14 | 640 | 640 | 620 | 630 | 4,000 | 630 |
| 2000-12-13 | 650 | 650 | 650 | 650 | 1,000 | 650 |
| 2000-12-07 | 675 | 675 | 670 | 670 | 4,000 | 670 |
| 2000-12-06 | 680 | 680 | 680 | 680 | 1,000 | 680 |
| 2000-12-05 | 690 | 690 | 685 | 685 | 4,000 | 685 |
| 2000-12-04 | 685 | 685 | 685 | 685 | 2,000 | 685 |
| 2000-12-01 | 645 | 655 | 645 | 655 | 4,000 | 655 |
| 2000-11-30 | 625 | 625 | 625 | 625 | 1,000 | 625 |
| 2000-11-28 | 620 | 635 | 620 | 625 | 12,000 | 625 |
| 2000-11-27 | 625 | 625 | 610 | 610 | 2,000 | 610 |
| 2000-11-24 | 630 | 630 | 630 | 630 | 2,000 | 630 |
| 2000-11-22 | 630 | 630 | 630 | 630 | 2,000 | 630 |
| 2000-11-16 | 625 | 625 | 625 | 625 | 1,000 | 625 |
| 2000-11-15 | 640 | 640 | 640 | 640 | 1,000 | 640 |
| 2000-11-09 | 640 | 660 | 640 | 660 | 2,000 | 660 |
| 2000-10-31 | 660 | 660 | 660 | 660 | 1,000 | 660 |
| 2000-10-30 | 635 | 675 | 635 | 675 | 9,000 | 675 |
| 2000-10-26 | 670 | 670 | 670 | 670 | 2,000 | 670 |
| 2000-10-25 | 665 | 665 | 665 | 665 | 3,000 | 665 |
| 2000-10-19 | 645 | 645 | 645 | 645 | 1,000 | 645 |
| 2000-10-18 | 646 | 650 | 645 | 650 | 7,000 | 650 |
| 2000-10-17 | 646 | 646 | 646 | 646 | 1,000 | 646 |
| 2000-10-03 | 670 | 670 | 670 | 670 | 2,000 | 670 |
| 2000-09-29 | 670 | 670 | 670 | 670 | 1,000 | 670 |
| 2000-09-28 | 670 | 690 | 665 | 690 | 9,000 | 690 |
| 2000-09-27 | 660 | 660 | 660 | 660 | 1,000 | 660 |
| 2000-09-25 | 670 | 685 | 670 | 685 | 3,000 | 685 |
| 2000-09-21 | 660 | 660 | 660 | 660 | 2,000 | 660 |
| 2000-09-19 | 680 | 680 | 680 | 680 | 2,000 | 680 |
| 2000-09-18 | 680 | 690 | 680 | 690 | 2,000 | 690 |
| 2000-08-31 | 675 | 675 | 675 | 675 | 1,000 | 675 |
| 2000-08-29 | 665 | 665 | 665 | 665 | 1,000 | 665 |
| 2000-08-28 | 615 | 650 | 615 | 645 | 9,000 | 645 |
| 2000-08-25 | 630 | 630 | 605 | 610 | 9,000 | 610 |
| 2000-08-23 | 625 | 630 | 625 | 630 | 4,000 | 630 |
| 2000-08-21 | 670 | 670 | 650 | 650 | 5,000 | 650 |
| 2000-08-18 | 695 | 695 | 690 | 690 | 3,000 | 690 |
| 2000-08-17 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 2000-08-16 | 725 | 725 | 720 | 720 | 2,000 | 720 |
| 2000-08-15 | 720 | 720 | 710 | 710 | 2,000 | 710 |
| 2000-08-11 | 710 | 710 | 710 | 710 | 17,000 | 710 |
| 2000-08-09 | 700 | 705 | 700 | 700 | 6,000 | 700 |
| 2000-08-08 | 650 | 660 | 650 | 660 | 2,000 | 660 |
| 2000-08-07 | 615 | 615 | 595 | 615 | 9,000 | 615 |
| 2000-08-04 | 630 | 630 | 620 | 620 | 2,000 | 620 |
| 2000-08-03 | 660 | 660 | 660 | 660 | 1,000 | 660 |
| 2000-08-02 | 690 | 690 | 690 | 690 | 2,000 | 690 |
| 2000-08-01 | 700 | 700 | 700 | 700 | 8,000 | 700 |
| 2000-07-31 | 675 | 675 | 675 | 675 | 1,000 | 675 |
| 2000-07-28 | 650 | 690 | 650 | 690 | 21,000 | 690 |
| 2000-07-27 | 640 | 645 | 615 | 615 | 8,000 | 615 |
| 2000-07-26 | 640 | 650 | 640 | 650 | 7,000 | 650 |
| 2000-07-25 | 660 | 660 | 650 | 660 | 7,000 | 660 |
| 2000-07-24 | 650 | 650 | 650 | 650 | 1,000 | 650 |
| 2000-07-18 | 670 | 670 | 670 | 670 | 1,000 | 670 |
| 2000-07-17 | 670 | 670 | 670 | 670 | 1,000 | 670 |
| 2000-07-12 | 680 | 680 | 680 | 680 | 2,000 | 680 |
| 2000-07-11 | 690 | 690 | 690 | 690 | 1,000 | 690 |
| 2000-07-07 | 700 | 700 | 700 | 700 | 2,000 | 700 |
| 2000-07-06 | 675 | 690 | 675 | 690 | 2,000 | 690 |
| 2000-07-05 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 2000-07-04 | 700 | 700 | 700 | 700 | 2,000 | 700 |
| 2000-07-03 | 700 | 700 | 700 | 700 | 6,000 | 700 |
| 2000-06-30 | 705 | 705 | 700 | 700 | 6,000 | 700 |
| 2000-06-28 | 670 | 700 | 670 | 695 | 14,000 | 695 |
| 2000-06-23 | 640 | 670 | 640 | 670 | 8,000 | 670 |
| 2000-06-22 | 630 | 635 | 630 | 635 | 3,000 | 635 |
| 2000-06-20 | 625 | 625 | 625 | 625 | 1,000 | 625 |
| 2000-06-19 | 620 | 620 | 620 | 620 | 2,000 | 620 |
| 2000-06-07 | 630 | 630 | 630 | 630 | 4,000 | 630 |
| 2000-06-05 | 650 | 650 | 650 | 650 | 2,000 | 650 |
| 2000-05-31 | 650 | 650 | 650 | 650 | 5,000 | 650 |
| 2000-05-30 | 640 | 650 | 640 | 650 | 9,000 | 650 |
| 2000-05-29 | 590 | 610 | 590 | 610 | 13,000 | 610 |
| 2000-05-25 | 590 | 590 | 590 | 590 | 6,000 | 590 |
| 2000-05-23 | 610 | 620 | 570 | 570 | 10,000 | 570 |
| 2000-05-22 | 650 | 650 | 630 | 630 | 5,000 | 630 |
| 2000-05-19 | 680 | 680 | 650 | 650 | 3,000 | 650 |
| 2000-05-18 | 650 | 670 | 630 | 670 | 17,000 | 670 |
| 2000-05-17 | 620 | 620 | 620 | 620 | 4,000 | 620 |
| 2000-05-16 | 605 | 620 | 605 | 620 | 2,000 | 620 |
| 2000-05-15 | 620 | 620 | 620 | 620 | 2,000 | 620 |
| 2000-05-12 | 610 | 620 | 610 | 620 | 5,000 | 620 |
| 2000-05-10 | 620 | 620 | 620 | 620 | 5,000 | 620 |
| 2000-05-09 | 635 | 635 | 630 | 630 | 3,000 | 630 |
| 2000-05-08 | 635 | 640 | 635 | 640 | 2,000 | 640 |
| 2000-05-02 | 610 | 630 | 610 | 630 | 6,000 | 630 |
| 2000-05-01 | 600 | 600 | 600 | 600 | 2,000 | 600 |
| 2000-04-28 | 590 | 600 | 590 | 600 | 6,000 | 600 |
| 2000-04-26 | 590 | 590 | 580 | 590 | 10,000 | 590 |
| 2000-04-25 | 590 | 590 | 590 | 590 | 3,000 | 590 |
| 2000-04-24 | 580 | 580 | 580 | 580 | 1,000 | 580 |
| 2000-04-21 | 580 | 600 | 575 | 575 | 5,000 | 575 |
| 2000-04-20 | 520 | 580 | 520 | 560 | 10,000 | 560 |
| 2000-04-18 | 510 | 510 | 510 | 510 | 2,000 | 510 |
| 2000-04-17 | 495 | 510 | 495 | 510 | 2,000 | 510 |
| 2000-04-13 | 510 | 520 | 510 | 520 | 3,000 | 520 |
| 2000-04-12 | 505 | 510 | 505 | 510 | 5,000 | 510 |
| 2000-04-11 | 520 | 520 | 510 | 515 | 4,000 | 515 |
| 2000-04-10 | 540 | 540 | 510 | 510 | 7,000 | 510 |
| 2000-04-06 | 580 | 580 | 580 | 580 | 2,000 | 580 |
| 2000-04-05 | 630 | 630 | 580 | 580 | 7,000 | 580 |
| 2000-04-04 | 640 | 640 | 640 | 640 | 4,000 | 640 |
| 2000-04-03 | 645 | 650 | 645 | 650 | 5,000 | 650 |
| 2000-03-30 | 650 | 650 | 650 | 650 | 1,000 | 650 |
| 2000-03-29 | 630 | 650 | 630 | 650 | 7,000 | 650 |
| 2000-03-27 | 630 | 630 | 630 | 630 | 1,000 | 630 |
| 2000-03-24 | 610 | 630 | 610 | 630 | 4,000 | 630 |
| 2000-03-23 | 600 | 600 | 600 | 600 | 3,000 | 600 |
| 2000-03-22 | 590 | 590 | 590 | 590 | 2,000 | 590 |
| 2000-03-21 | 560 | 560 | 560 | 560 | 2,000 | 560 |
| 2000-03-17 | 530 | 530 | 530 | 530 | 2,000 | 530 |
| 2000-03-15 | 520 | 520 | 520 | 520 | 1,000 | 520 |
| 2000-03-13 | 530 | 530 | 530 | 530 | 1,000 | 530 |
| 2000-03-10 | 529 | 529 | 529 | 529 | 2,000 | 529 |
| 2000-03-09 | 530 | 530 | 530 | 530 | 1,000 | 530 |
| 2000-03-08 | 480 | 480 | 480 | 480 | 1,000 | 480 |
| 2000-03-07 | 490 | 490 | 480 | 481 | 24,000 | 481 |
| 2000-03-06 | 490 | 490 | 490 | 490 | 15,000 | 490 |
| 2000-03-03 | 490 | 490 | 490 | 490 | 2,000 | 490 |
| 2000-03-02 | 500 | 500 | 490 | 490 | 3,000 | 490 |
| 2000-03-01 | 500 | 500 | 500 | 500 | 7,000 | 500 |
| 2000-02-29 | 510 | 510 | 500 | 500 | 12,000 | 500 |
| 2000-02-28 | 520 | 520 | 520 | 520 | 7,000 | 520 |
| 2000-02-25 | 510 | 510 | 510 | 510 | 3,000 | 510 |
| 2000-02-24 | 510 | 510 | 500 | 500 | 5,000 | 500 |
| 2000-02-23 | 510 | 510 | 500 | 505 | 6,000 | 505 |
| 2000-02-22 | 559 | 559 | 510 | 510 | 3,000 | 510 |
| 2000-02-21 | 560 | 560 | 560 | 560 | 1,000 | 560 |
| 2000-02-17 | 590 | 590 | 590 | 590 | 1,000 | 590 |
| 2000-02-14 | 620 | 620 | 610 | 610 | 3,000 | 610 |
| 2000-02-10 | 620 | 620 | 620 | 620 | 1,000 | 620 |
| 2000-02-08 | 620 | 620 | 620 | 620 | 1,000 | 620 |
| 2000-01-31 | 650 | 650 | 650 | 650 | 1,000 | 650 |
| 2000-01-28 | 670 | 670 | 670 | 670 | 8,000 | 670 |
| 2000-01-25 | 670 | 670 | 670 | 670 | 3,000 | 670 |
| 2000-01-21 | 670 | 670 | 670 | 670 | 1,000 | 670 |
| 2000-01-20 | 670 | 670 | 670 | 670 | 3,000 | 670 |
| 2000-01-06 | 690 | 690 | 690 | 690 | 1,000 | 690 |
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