6518 三相電機(株) の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-29 | 460 | 460 | 460 | 460 | 1,000 | 460 |
| 2003-12-26 | 453 | 453 | 450 | 450 | 2,000 | 450 |
| 2003-12-25 | 451 | 455 | 450 | 450 | 6,000 | 450 |
| 2003-12-24 | 451 | 451 | 445 | 450 | 5,000 | 450 |
| 2003-12-22 | 450 | 451 | 450 | 451 | 3,000 | 451 |
| 2003-12-19 | 460 | 460 | 460 | 460 | 1,000 | 460 |
| 2003-12-17 | 495 | 495 | 482 | 482 | 6,000 | 482 |
| 2003-12-16 | 500 | 500 | 482 | 482 | 9,000 | 482 |
| 2003-12-10 | 482 | 482 | 480 | 480 | 3,000 | 480 |
| 2003-12-05 | 470 | 490 | 460 | 460 | 5,000 | 460 |
| 2003-12-03 | 460 | 460 | 460 | 460 | 2,000 | 460 |
| 2003-12-02 | 460 | 460 | 460 | 460 | 2,000 | 460 |
| 2003-11-28 | 480 | 490 | 480 | 480 | 5,000 | 480 |
| 2003-11-25 | 490 | 490 | 489 | 489 | 4,000 | 489 |
| 2003-11-21 | 490 | 490 | 489 | 489 | 4,000 | 489 |
| 2003-11-18 | 502 | 502 | 490 | 490 | 12,000 | 490 |
| 2003-11-17 | 505 | 505 | 499 | 499 | 9,000 | 499 |
| 2003-11-12 | 500 | 501 | 500 | 501 | 2,000 | 501 |
| 2003-11-07 | 515 | 515 | 502 | 502 | 2,000 | 502 |
| 2003-11-05 | 505 | 505 | 502 | 502 | 2,000 | 502 |
| 2003-10-29 | 502 | 502 | 502 | 502 | 1,000 | 502 |
| 2003-10-27 | 505 | 505 | 502 | 502 | 2,000 | 502 |
| 2003-10-21 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 2003-10-20 | 501 | 501 | 500 | 500 | 8,000 | 500 |
| 2003-10-17 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 2003-10-16 | 500 | 505 | 500 | 500 | 7,000 | 500 |
| 2003-10-15 | 505 | 505 | 500 | 500 | 7,000 | 500 |
| 2003-10-03 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 2003-10-01 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 2003-09-26 | 510 | 510 | 510 | 510 | 1,000 | 510 |
| 2003-09-24 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 2003-09-18 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 2003-09-17 | 505 | 510 | 500 | 505 | 17,000 | 505 |
| 2003-09-16 | 505 | 505 | 495 | 500 | 11,000 | 500 |
| 2003-09-09 | 495 | 495 | 495 | 495 | 1,000 | 495 |
| 2003-09-05 | 485 | 490 | 485 | 490 | 2,000 | 490 |
| 2003-09-04 | 485 | 485 | 485 | 485 | 1,000 | 485 |
| 2003-09-01 | 505 | 505 | 500 | 500 | 2,000 | 500 |
| 2003-08-25 | 505 | 505 | 500 | 500 | 2,000 | 500 |
| 2003-08-21 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 2003-08-20 | 500 | 500 | 500 | 500 | 5,000 | 500 |
| 2003-08-19 | 500 | 500 | 500 | 500 | 4,000 | 500 |
| 2003-08-07 | 490 | 490 | 490 | 490 | 1,000 | 490 |
| 2003-07-31 | 490 | 490 | 490 | 490 | 1,000 | 490 |
| 2003-07-30 | 475 | 490 | 475 | 490 | 5,000 | 490 |
| 2003-07-29 | 495 | 495 | 495 | 495 | 1,000 | 495 |
| 2003-07-25 | 500 | 500 | 500 | 500 | 5,000 | 500 |
| 2003-07-17 | 500 | 500 | 500 | 500 | 6,000 | 500 |
| 2003-07-16 | 500 | 500 | 500 | 500 | 6,000 | 500 |
| 2003-07-15 | 505 | 505 | 500 | 500 | 4,000 | 500 |
| 2003-07-09 | 500 | 500 | 490 | 491 | 8,000 | 491 |
| 2003-07-07 | 500 | 500 | 500 | 500 | 3,000 | 500 |
| 2003-07-03 | 500 | 505 | 500 | 500 | 47,000 | 500 |
| 2003-07-02 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 2003-07-01 | 500 | 505 | 500 | 500 | 5,000 | 500 |
| 2003-06-25 | 500 | 500 | 500 | 500 | 3,000 | 500 |
| 2003-06-17 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 2003-06-16 | 500 | 500 | 500 | 500 | 3,000 | 500 |
| 2003-06-13 | 500 | 510 | 500 | 500 | 7,000 | 500 |
| 2003-06-09 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 2003-05-29 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 2003-05-26 | 510 | 510 | 500 | 500 | 2,000 | 500 |
| 2003-05-16 | 500 | 500 | 500 | 500 | 5,000 | 500 |
| 2003-05-15 | 500 | 500 | 500 | 500 | 3,000 | 500 |
| 2003-05-06 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 2003-05-01 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 2003-04-25 | 500 | 505 | 500 | 500 | 2,000 | 500 |
| 2003-04-16 | 510 | 510 | 505 | 505 | 10,000 | 505 |
| 2003-04-15 | 505 | 510 | 505 | 510 | 9,000 | 510 |
| 2003-03-31 | 490 | 490 | 490 | 490 | 7,000 | 490 |
| 2003-03-25 | 490 | 490 | 485 | 490 | 3,000 | 490 |
| 2003-03-18 | 485 | 485 | 485 | 485 | 15,000 | 485 |
| 2003-03-17 | 485 | 485 | 480 | 485 | 9,000 | 485 |
| 2003-03-14 | 475 | 480 | 475 | 480 | 4,000 | 480 |
| 2003-03-11 | 510 | 510 | 510 | 510 | 2,000 | 510 |
| 2003-03-10 | 540 | 540 | 540 | 540 | 2,000 | 540 |
| 2003-03-07 | 550 | 550 | 550 | 550 | 2,000 | 550 |
| 2003-03-05 | 570 | 570 | 570 | 570 | 2,000 | 570 |
| 2003-03-03 | 570 | 570 | 570 | 570 | 1,000 | 570 |
| 2003-02-28 | 580 | 580 | 580 | 580 | 1,000 | 580 |
| 2003-02-25 | 590 | 590 | 590 | 590 | 6,000 | 590 |
| 2003-02-20 | 595 | 595 | 595 | 595 | 2,000 | 595 |
| 2003-02-18 | 595 | 595 | 595 | 595 | 7,000 | 595 |
| 2003-02-17 | 595 | 595 | 595 | 595 | 8,000 | 595 |
| 2003-02-12 | 590 | 590 | 590 | 590 | 2,000 | 590 |
| 2003-02-05 | 600 | 600 | 600 | 600 | 2,000 | 600 |
| 2003-01-24 | 615 | 615 | 610 | 610 | 3,000 | 610 |
| 2003-01-22 | 615 | 615 | 615 | 615 | 3,000 | 615 |
| 2003-01-21 | 615 | 615 | 615 | 615 | 5,000 | 615 |
| 2003-01-17 | 615 | 620 | 615 | 620 | 12,000 | 620 |
| 2003-01-16 | 620 | 620 | 620 | 620 | 8,000 | 620 |
| 2003-01-15 | 615 | 615 | 615 | 615 | 2,000 | 615 |
| 2003-01-14 | 615 | 615 | 615 | 615 | 1,000 | 615 |
| 2003-01-06 | 620 | 620 | 620 | 620 | 2,000 | 620 |
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