6518 三相電機(株) の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 530 | 530 | 530 | 530 | 1,000 | 530 |
| 2001-12-27 | 530 | 530 | 530 | 530 | 2,000 | 530 |
| 2001-12-25 | 545 | 555 | 545 | 545 | 2,000 | 545 |
| 2001-12-19 | 540 | 545 | 540 | 545 | 4,000 | 545 |
| 2001-12-18 | 540 | 540 | 540 | 540 | 3,000 | 540 |
| 2001-12-14 | 500 | 515 | 500 | 515 | 6,000 | 515 |
| 2001-12-13 | 500 | 500 | 500 | 500 | 3,000 | 500 |
| 2001-12-11 | 515 | 515 | 515 | 515 | 2,000 | 515 |
| 2001-12-10 | 510 | 515 | 510 | 515 | 6,000 | 515 |
| 2001-12-07 | 505 | 505 | 500 | 500 | 2,000 | 500 |
| 2001-12-04 | 495 | 495 | 490 | 490 | 4,000 | 490 |
| 2001-11-28 | 500 | 500 | 500 | 500 | 4,000 | 500 |
| 2001-11-22 | 510 | 530 | 510 | 510 | 4,000 | 510 |
| 2001-11-21 | 495 | 495 | 495 | 495 | 1,000 | 495 |
| 2001-11-20 | 500 | 500 | 500 | 500 | 2,000 | 500 |
| 2001-11-15 | 515 | 520 | 510 | 510 | 10,000 | 510 |
| 2001-11-09 | 520 | 520 | 520 | 520 | 1,000 | 520 |
| 2001-11-08 | 515 | 515 | 515 | 515 | 1,000 | 515 |
| 2001-11-05 | 595 | 595 | 520 | 520 | 7,000 | 520 |
| 2001-10-26 | 605 | 605 | 605 | 605 | 1,000 | 605 |
| 2001-10-25 | 625 | 625 | 625 | 625 | 1,000 | 625 |
| 2001-10-24 | 610 | 610 | 610 | 610 | 1,000 | 610 |
| 2001-10-18 | 650 | 650 | 630 | 630 | 2,000 | 630 |
| 2001-10-17 | 670 | 670 | 670 | 670 | 2,000 | 670 |
| 2001-10-16 | 685 | 685 | 670 | 670 | 6,000 | 670 |
| 2001-10-15 | 685 | 685 | 685 | 685 | 2,000 | 685 |
| 2001-10-09 | 680 | 685 | 680 | 685 | 2,000 | 685 |
| 2001-10-03 | 670 | 670 | 670 | 670 | 1,000 | 670 |
| 2001-10-01 | 685 | 685 | 685 | 685 | 2,000 | 685 |
| 2001-09-25 | 695 | 695 | 695 | 695 | 2,000 | 695 |
| 2001-09-21 | 685 | 690 | 685 | 690 | 3,000 | 690 |
| 2001-09-20 | 685 | 690 | 685 | 690 | 3,000 | 690 |
| 2001-09-19 | 675 | 685 | 675 | 680 | 4,000 | 680 |
| 2001-09-18 | 680 | 680 | 680 | 680 | 1,000 | 680 |
| 2001-09-17 | 680 | 685 | 680 | 680 | 7,000 | 680 |
| 2001-09-14 | 675 | 675 | 675 | 675 | 1,000 | 675 |
| 2001-09-13 | 651 | 675 | 651 | 675 | 3,000 | 675 |
| 2001-09-07 | 685 | 690 | 685 | 685 | 4,000 | 685 |
| 2001-09-05 | 690 | 695 | 690 | 690 | 8,000 | 690 |
| 2001-09-04 | 690 | 690 | 690 | 690 | 1,000 | 690 |
| 2001-09-03 | 695 | 695 | 695 | 695 | 4,000 | 695 |
| 2001-08-31 | 705 | 705 | 695 | 700 | 5,000 | 700 |
| 2001-08-30 | 695 | 700 | 695 | 695 | 6,000 | 695 |
| 2001-08-29 | 695 | 695 | 695 | 695 | 1,000 | 695 |
| 2001-08-28 | 710 | 710 | 710 | 710 | 1,000 | 710 |
| 2001-08-27 | 695 | 695 | 695 | 695 | 3,000 | 695 |
| 2001-08-24 | 695 | 705 | 695 | 695 | 10,000 | 695 |
| 2001-08-23 | 695 | 695 | 695 | 695 | 2,000 | 695 |
| 2001-08-22 | 690 | 700 | 690 | 695 | 13,000 | 695 |
| 2001-08-21 | 695 | 695 | 685 | 690 | 27,000 | 690 |
| 2001-08-20 | 695 | 695 | 695 | 695 | 1,000 | 695 |
| 2001-08-17 | 685 | 690 | 685 | 690 | 5,000 | 690 |
| 2001-08-16 | 687 | 700 | 687 | 700 | 6,000 | 700 |
| 2001-08-15 | 695 | 700 | 685 | 690 | 57,000 | 690 |
| 2001-08-14 | 685 | 685 | 685 | 685 | 2,000 | 685 |
| 2001-08-13 | 691 | 695 | 691 | 695 | 9,000 | 695 |
| 2001-08-10 | 685 | 700 | 685 | 700 | 9,000 | 700 |
| 2001-08-09 | 690 | 695 | 685 | 695 | 35,000 | 695 |
| 2001-08-08 | 690 | 690 | 685 | 690 | 6,000 | 690 |
| 2001-08-06 | 685 | 685 | 685 | 685 | 12,000 | 685 |
| 2001-08-02 | 690 | 690 | 690 | 690 | 3,000 | 690 |
| 2001-08-01 | 690 | 690 | 690 | 690 | 2,000 | 690 |
| 2001-07-31 | 695 | 698 | 695 | 698 | 4,000 | 698 |
| 2001-07-30 | 695 | 698 | 695 | 698 | 8,000 | 698 |
| 2001-07-27 | 695 | 700 | 695 | 697 | 13,000 | 697 |
| 2001-07-26 | 696 | 700 | 696 | 700 | 3,000 | 700 |
| 2001-07-25 | 695 | 700 | 695 | 695 | 27,000 | 695 |
| 2001-07-24 | 696 | 696 | 696 | 696 | 4,000 | 696 |
| 2001-07-19 | 695 | 696 | 695 | 696 | 4,000 | 696 |
| 2001-07-18 | 698 | 698 | 696 | 698 | 22,000 | 698 |
| 2001-07-17 | 698 | 698 | 698 | 698 | 12,000 | 698 |
| 2001-07-16 | 690 | 705 | 690 | 698 | 64,000 | 698 |
| 2001-07-13 | 685 | 690 | 685 | 690 | 10,000 | 690 |
| 2001-07-12 | 680 | 680 | 680 | 680 | 4,000 | 680 |
| 2001-07-11 | 665 | 673 | 665 | 673 | 6,000 | 673 |
| 2001-07-09 | 660 | 660 | 660 | 660 | 2,000 | 660 |
| 2001-07-06 | 675 | 675 | 675 | 675 | 1,000 | 675 |
| 2001-07-05 | 670 | 670 | 670 | 670 | 1,000 | 670 |
| 2001-06-25 | 674 | 674 | 674 | 674 | 1,000 | 674 |
| 2001-06-20 | 655 | 674 | 655 | 674 | 3,000 | 674 |
| 2001-06-19 | 660 | 660 | 660 | 660 | 6,000 | 660 |
| 2001-06-18 | 645 | 655 | 645 | 655 | 4,000 | 655 |
| 2001-06-14 | 635 | 645 | 635 | 645 | 3,000 | 645 |
| 2001-06-12 | 645 | 645 | 645 | 645 | 2,000 | 645 |
| 2001-06-08 | 665 | 665 | 665 | 665 | 2,000 | 665 |
| 2001-06-07 | 665 | 665 | 665 | 665 | 1,000 | 665 |
| 2001-06-05 | 665 | 675 | 665 | 675 | 2,000 | 675 |
| 2001-05-30 | 671 | 671 | 671 | 671 | 1,000 | 671 |
| 2001-05-28 | 674 | 674 | 674 | 674 | 3,000 | 674 |
| 2001-05-22 | 655 | 660 | 655 | 655 | 4,000 | 655 |
| 2001-05-21 | 660 | 660 | 650 | 650 | 5,000 | 650 |
| 2001-05-18 | 670 | 680 | 670 | 680 | 4,000 | 680 |
| 2001-05-11 | 675 | 675 | 675 | 675 | 1,000 | 675 |
| 2001-05-10 | 685 | 685 | 680 | 685 | 13,000 | 685 |
| 2001-05-07 | 680 | 680 | 680 | 680 | 1,000 | 680 |
| 2001-05-02 | 656 | 675 | 656 | 675 | 7,000 | 675 |
| 2001-05-01 | 655 | 660 | 650 | 655 | 7,000 | 655 |
| 2001-04-26 | 655 | 655 | 655 | 655 | 1,000 | 655 |
| 2001-04-25 | 651 | 651 | 645 | 651 | 4,000 | 651 |
| 2001-04-03 | 640 | 640 | 640 | 640 | 1,000 | 640 |
| 2001-03-28 | 638 | 650 | 638 | 650 | 6,000 | 650 |
| 2001-03-26 | 620 | 620 | 620 | 620 | 5,000 | 620 |
| 2001-03-23 | 620 | 620 | 615 | 615 | 4,000 | 615 |
| 2001-03-22 | 605 | 615 | 605 | 615 | 2,000 | 615 |
| 2001-03-19 | 610 | 610 | 610 | 610 | 1,000 | 610 |
| 2001-03-13 | 625 | 625 | 625 | 625 | 1,000 | 625 |
| 2001-03-06 | 640 | 640 | 640 | 640 | 1,000 | 640 |
| 2001-03-05 | 645 | 645 | 635 | 635 | 4,000 | 635 |
| 2001-03-02 | 645 | 650 | 645 | 650 | 3,000 | 650 |
| 2001-03-01 | 645 | 645 | 645 | 645 | 4,000 | 645 |
| 2001-02-28 | 640 | 650 | 640 | 650 | 9,000 | 650 |
| 2001-02-27 | 640 | 640 | 635 | 640 | 3,000 | 640 |
| 2001-02-23 | 650 | 650 | 640 | 650 | 5,000 | 650 |
| 2001-02-21 | 630 | 630 | 630 | 630 | 3,000 | 630 |
| 2001-02-13 | 640 | 640 | 640 | 640 | 1,000 | 640 |
| 2001-02-08 | 635 | 635 | 635 | 635 | 1,000 | 635 |
| 2001-02-02 | 640 | 640 | 640 | 640 | 1,000 | 640 |
| 2001-02-01 | 640 | 640 | 640 | 640 | 1,000 | 640 |
| 2001-01-30 | 640 | 645 | 640 | 645 | 2,000 | 645 |
| 2001-01-29 | 610 | 620 | 610 | 620 | 4,000 | 620 |
| 2001-01-25 | 610 | 610 | 610 | 610 | 4,000 | 610 |
| 2001-01-19 | 590 | 590 | 590 | 590 | 2,000 | 590 |
| 2001-01-05 | 590 | 590 | 590 | 590 | 1,000 | 590 |
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
