6518 三相電機(株) の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-25 | 620 | 620 | 620 | 620 | 1,000 | 620 |
| 2002-12-19 | 600 | 620 | 600 | 620 | 3,000 | 620 |
| 2002-12-18 | 625 | 625 | 625 | 625 | 1,000 | 625 |
| 2002-12-17 | 630 | 630 | 630 | 630 | 2,000 | 630 |
| 2002-12-16 | 630 | 630 | 630 | 630 | 25,000 | 630 |
| 2002-12-13 | 630 | 630 | 630 | 630 | 15,000 | 630 |
| 2002-12-11 | 630 | 630 | 630 | 630 | 14,000 | 630 |
| 2002-12-10 | 627 | 630 | 625 | 625 | 14,000 | 625 |
| 2002-12-06 | 630 | 630 | 630 | 630 | 8,000 | 630 |
| 2002-11-29 | 630 | 630 | 630 | 630 | 5,000 | 630 |
| 2002-11-27 | 620 | 620 | 620 | 620 | 2,000 | 620 |
| 2002-11-26 | 630 | 630 | 620 | 620 | 3,000 | 620 |
| 2002-11-19 | 610 | 630 | 610 | 630 | 11,000 | 630 |
| 2002-11-18 | 620 | 620 | 620 | 620 | 4,000 | 620 |
| 2002-11-15 | 630 | 640 | 630 | 635 | 5,000 | 635 |
| 2002-11-01 | 640 | 640 | 640 | 640 | 2,000 | 640 |
| 2002-10-25 | 670 | 670 | 660 | 670 | 3,000 | 670 |
| 2002-10-23 | 660 | 660 | 650 | 650 | 2,000 | 650 |
| 2002-10-16 | 670 | 670 | 670 | 670 | 6,000 | 670 |
| 2002-10-15 | 670 | 670 | 670 | 670 | 6,000 | 670 |
| 2002-10-07 | 680 | 680 | 680 | 680 | 6,000 | 680 |
| 2002-10-03 | 680 | 680 | 680 | 680 | 6,000 | 680 |
| 2002-09-25 | 690 | 690 | 690 | 690 | 1,000 | 690 |
| 2002-09-20 | 695 | 695 | 695 | 695 | 4,000 | 695 |
| 2002-09-19 | 690 | 695 | 690 | 695 | 10,000 | 695 |
| 2002-09-18 | 690 | 700 | 690 | 690 | 7,000 | 690 |
| 2002-09-05 | 675 | 675 | 675 | 675 | 6,000 | 675 |
| 2002-09-04 | 675 | 675 | 675 | 675 | 6,000 | 675 |
| 2002-09-03 | 675 | 675 | 675 | 675 | 6,000 | 675 |
| 2002-09-02 | 675 | 675 | 675 | 675 | 3,000 | 675 |
| 2002-08-30 | 680 | 680 | 675 | 680 | 18,000 | 680 |
| 2002-08-29 | 680 | 680 | 680 | 680 | 15,000 | 680 |
| 2002-08-26 | 695 | 695 | 695 | 695 | 2,000 | 695 |
| 2002-08-23 | 690 | 690 | 690 | 690 | 4,000 | 690 |
| 2002-08-22 | 695 | 695 | 695 | 695 | 4,000 | 695 |
| 2002-08-21 | 690 | 695 | 690 | 695 | 6,000 | 695 |
| 2002-08-20 | 690 | 690 | 690 | 690 | 2,000 | 690 |
| 2002-08-19 | 685 | 685 | 685 | 685 | 2,000 | 685 |
| 2002-08-14 | 675 | 675 | 675 | 675 | 2,000 | 675 |
| 2002-08-09 | 685 | 685 | 685 | 685 | 2,000 | 685 |
| 2002-08-08 | 675 | 675 | 675 | 675 | 2,000 | 675 |
| 2002-08-07 | 680 | 680 | 680 | 680 | 14,000 | 680 |
| 2002-08-06 | 680 | 680 | 670 | 680 | 14,000 | 680 |
| 2002-07-31 | 680 | 680 | 680 | 680 | 2,000 | 680 |
| 2002-07-29 | 680 | 680 | 680 | 680 | 2,000 | 680 |
| 2002-07-26 | 685 | 690 | 685 | 690 | 7,000 | 690 |
| 2002-07-25 | 680 | 685 | 680 | 685 | 9,000 | 685 |
| 2002-07-24 | 680 | 680 | 680 | 680 | 2,000 | 680 |
| 2002-07-17 | 680 | 680 | 680 | 680 | 1,000 | 680 |
| 2002-07-16 | 700 | 700 | 700 | 700 | 15,000 | 700 |
| 2002-07-15 | 690 | 700 | 690 | 700 | 6,000 | 700 |
| 2002-07-10 | 690 | 690 | 680 | 680 | 4,000 | 680 |
| 2002-07-09 | 700 | 700 | 700 | 700 | 2,000 | 700 |
| 2002-07-08 | 700 | 700 | 700 | 700 | 13,000 | 700 |
| 2002-07-05 | 720 | 720 | 700 | 700 | 16,000 | 700 |
| 2002-07-04 | 650 | 700 | 650 | 700 | 6,000 | 700 |
| 2002-07-02 | 595 | 605 | 595 | 605 | 8,000 | 605 |
| 2002-06-27 | 595 | 595 | 595 | 595 | 3,000 | 595 |
| 2002-06-25 | 591 | 595 | 591 | 595 | 6,000 | 595 |
| 2002-06-21 | 570 | 590 | 570 | 590 | 3,000 | 590 |
| 2002-06-14 | 580 | 590 | 580 | 585 | 13,000 | 585 |
| 2002-06-13 | 530 | 530 | 530 | 530 | 1,000 | 530 |
| 2002-06-05 | 550 | 550 | 550 | 550 | 3,000 | 550 |
| 2002-05-24 | 560 | 565 | 560 | 565 | 3,000 | 565 |
| 2002-05-23 | 570 | 570 | 570 | 570 | 3,000 | 570 |
| 2002-05-22 | 585 | 585 | 585 | 585 | 3,000 | 585 |
| 2002-05-16 | 585 | 595 | 575 | 595 | 12,000 | 595 |
| 2002-05-15 | 575 | 585 | 575 | 585 | 5,000 | 585 |
| 2002-05-14 | 580 | 580 | 580 | 580 | 1,000 | 580 |
| 2002-05-13 | 575 | 575 | 570 | 570 | 4,000 | 570 |
| 2002-05-10 | 565 | 565 | 565 | 565 | 3,000 | 565 |
| 2002-05-07 | 580 | 580 | 580 | 580 | 2,000 | 580 |
| 2002-05-02 | 580 | 580 | 565 | 565 | 2,000 | 565 |
| 2002-05-01 | 565 | 565 | 565 | 565 | 2,000 | 565 |
| 2002-04-30 | 560 | 570 | 560 | 570 | 3,000 | 570 |
| 2002-04-26 | 515 | 540 | 515 | 540 | 7,000 | 540 |
| 2002-04-25 | 515 | 515 | 515 | 515 | 4,000 | 515 |
| 2002-04-18 | 555 | 555 | 555 | 555 | 1,000 | 555 |
| 2002-04-17 | 550 | 550 | 545 | 550 | 5,000 | 550 |
| 2002-04-16 | 545 | 545 | 545 | 545 | 3,000 | 545 |
| 2002-04-15 | 530 | 540 | 530 | 540 | 4,000 | 540 |
| 2002-04-08 | 525 | 525 | 525 | 525 | 2,000 | 525 |
| 2002-04-05 | 534 | 534 | 534 | 534 | 1,000 | 534 |
| 2002-04-03 | 530 | 530 | 530 | 530 | 1,000 | 530 |
| 2002-04-02 | 540 | 540 | 540 | 540 | 2,000 | 540 |
| 2002-04-01 | 545 | 545 | 545 | 545 | 2,000 | 545 |
| 2002-03-29 | 545 | 545 | 545 | 545 | 3,000 | 545 |
| 2002-03-25 | 560 | 560 | 550 | 560 | 3,000 | 560 |
| 2002-03-22 | 550 | 550 | 550 | 550 | 7,000 | 550 |
| 2002-03-20 | 535 | 535 | 530 | 530 | 4,000 | 530 |
| 2002-03-19 | 520 | 520 | 520 | 520 | 6,000 | 520 |
| 2002-03-15 | 465 | 520 | 465 | 505 | 8,000 | 505 |
| 2002-03-11 | 460 | 460 | 460 | 460 | 7,000 | 460 |
| 2002-03-07 | 445 | 445 | 445 | 445 | 3,000 | 445 |
| 2002-03-06 | 430 | 430 | 430 | 430 | 3,000 | 430 |
| 2002-03-05 | 445 | 460 | 420 | 425 | 13,000 | 425 |
| 2002-03-04 | 470 | 470 | 435 | 445 | 15,000 | 445 |
| 2002-03-01 | 475 | 480 | 475 | 475 | 7,000 | 475 |
| 2002-02-27 | 485 | 490 | 485 | 490 | 2,000 | 490 |
| 2002-02-18 | 500 | 500 | 500 | 500 | 2,000 | 500 |
| 2002-02-15 | 510 | 525 | 510 | 510 | 16,000 | 510 |
| 2002-02-12 | 500 | 500 | 500 | 500 | 4,000 | 500 |
| 2002-02-05 | 510 | 510 | 510 | 510 | 1,000 | 510 |
| 2002-02-01 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 2002-01-30 | 520 | 520 | 520 | 520 | 2,000 | 520 |
| 2002-01-28 | 530 | 530 | 530 | 530 | 2,000 | 530 |
| 2002-01-25 | 535 | 540 | 535 | 535 | 8,000 | 535 |
| 2002-01-24 | 545 | 545 | 545 | 545 | 3,000 | 545 |
| 2002-01-23 | 550 | 550 | 540 | 540 | 2,000 | 540 |
| 2002-01-17 | 540 | 540 | 540 | 540 | 3,000 | 540 |
| 2002-01-16 | 535 | 535 | 535 | 535 | 2,000 | 535 |
| 2002-01-15 | 500 | 530 | 490 | 530 | 18,000 | 530 |
| 2002-01-10 | 505 | 505 | 505 | 505 | 1,000 | 505 |
| 2002-01-08 | 515 | 515 | 515 | 515 | 2,000 | 515 |
| 2002-01-07 | 535 | 535 | 525 | 525 | 4,000 | 525 |
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
