6518 三相電機(株) の時系列データ [2004年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2004-12-30 | 740 | 740 | 710 | 711 | 4,000 | 711 |
2004-12-29 | 740 | 742 | 735 | 740 | 10,000 | 740 |
2004-12-28 | 710 | 730 | 710 | 730 | 6,000 | 730 |
2004-12-27 | 722 | 732 | 720 | 730 | 13,000 | 730 |
2004-12-24 | 701 | 701 | 680 | 690 | 4,000 | 690 |
2004-12-22 | 702 | 704 | 675 | 680 | 20,000 | 680 |
2004-12-21 | 698 | 702 | 685 | 700 | 15,000 | 700 |
2004-12-20 | 715 | 742 | 678 | 685 | 16,000 | 685 |
2004-12-17 | 702 | 705 | 649 | 670 | 33,000 | 670 |
2004-12-16 | 769 | 770 | 719 | 730 | 21,000 | 730 |
2004-12-15 | 750 | 760 | 740 | 760 | 32,000 | 760 |
2004-12-14 | 709 | 710 | 678 | 700 | 41,000 | 700 |
2004-12-13 | 790 | 820 | 710 | 710 | 79,000 | 710 |
2004-12-10 | 949 | 1,000 | 739 | 760 | 239,000 | 760 |
2004-12-09 | 802 | 950 | 798 | 949 | 336,000 | 949 |
2004-12-08 | 690 | 800 | 688 | 740 | 371,000 | 740 |
2004-12-07 | 729 | 730 | 669 | 675 | 98,000 | 675 |
2004-12-06 | 685 | 741 | 685 | 712 | 219,000 | 712 |
2004-12-03 | 580 | 661 | 580 | 661 | 15,000 | 661 |
2004-12-02 | 580 | 580 | 570 | 580 | 40,000 | 580 |
2004-12-01 | 570 | 570 | 570 | 570 | 1,000 | 570 |
2004-11-30 | 584 | 587 | 580 | 580 | 10,000 | 580 |
2004-11-29 | 585 | 585 | 584 | 584 | 2,000 | 584 |
2004-11-26 | 585 | 585 | 585 | 585 | 5,000 | 585 |
2004-11-25 | 570 | 585 | 570 | 585 | 7,000 | 585 |
2004-11-24 | 565 | 565 | 565 | 565 | 1,000 | 565 |
2004-11-22 | 562 | 563 | 562 | 563 | 3,000 | 563 |
2004-11-19 | 570 | 570 | 563 | 565 | 5,000 | 565 |
2004-11-18 | 582 | 582 | 576 | 576 | 3,000 | 576 |
2004-11-17 | 580 | 580 | 580 | 580 | 3,000 | 580 |
2004-11-16 | 587 | 595 | 585 | 595 | 12,000 | 595 |
2004-11-15 | 569 | 580 | 569 | 575 | 5,000 | 575 |
2004-11-12 | 560 | 575 | 560 | 575 | 3,000 | 575 |
2004-11-11 | 560 | 560 | 560 | 560 | 3,000 | 560 |
2004-11-10 | 560 | 560 | 560 | 560 | 3,000 | 560 |
2004-11-08 | 560 | 560 | 560 | 560 | 2,000 | 560 |
2004-11-05 | 561 | 561 | 560 | 560 | 4,000 | 560 |
2004-11-04 | 560 | 561 | 560 | 561 | 5,000 | 561 |
2004-11-02 | 560 | 561 | 560 | 561 | 2,000 | 561 |
2004-11-01 | 561 | 561 | 560 | 560 | 4,000 | 560 |
2004-10-29 | 561 | 561 | 560 | 560 | 2,000 | 560 |
2004-10-28 | 560 | 565 | 560 | 565 | 3,000 | 565 |
2004-10-27 | 567 | 571 | 567 | 571 | 2,000 | 571 |
2004-10-26 | 560 | 575 | 560 | 567 | 23,000 | 567 |
2004-10-25 | 550 | 550 | 550 | 550 | 1,000 | 550 |
2004-10-21 | 550 | 550 | 550 | 550 | 4,000 | 550 |
2004-10-20 | 550 | 550 | 550 | 550 | 1,000 | 550 |
2004-10-19 | 560 | 560 | 560 | 560 | 16,000 | 560 |
2004-10-18 | 560 | 560 | 560 | 560 | 3,000 | 560 |
2004-10-15 | 560 | 560 | 560 | 560 | 3,000 | 560 |
2004-10-13 | 560 | 560 | 560 | 560 | 7,000 | 560 |
2004-10-08 | 565 | 565 | 558 | 560 | 3,000 | 560 |
2004-10-07 | 568 | 568 | 568 | 568 | 1,000 | 568 |
2004-10-05 | 576 | 576 | 576 | 576 | 1,000 | 576 |
2004-09-30 | 560 | 560 | 560 | 560 | 2,000 | 560 |
2004-09-29 | 560 | 561 | 560 | 561 | 2,000 | 561 |
2004-09-28 | 559 | 575 | 559 | 575 | 4,000 | 575 |
2004-09-27 | 570 | 575 | 570 | 575 | 2,000 | 575 |
2004-09-17 | 580 | 580 | 580 | 580 | 2,000 | 580 |
2004-09-16 | 570 | 575 | 570 | 575 | 4,000 | 575 |
2004-09-15 | 570 | 570 | 570 | 570 | 3,000 | 570 |
2004-09-14 | 561 | 590 | 560 | 561 | 8,000 | 561 |
2004-09-13 | 561 | 561 | 560 | 560 | 3,000 | 560 |
2004-09-10 | 560 | 560 | 560 | 560 | 10,000 | 560 |
2004-09-09 | 560 | 560 | 560 | 560 | 11,000 | 560 |
2004-09-08 | 560 | 560 | 559 | 559 | 2,000 | 559 |
2004-09-03 | 560 | 560 | 559 | 559 | 2,000 | 559 |
2004-08-31 | 559 | 559 | 559 | 559 | 1,000 | 559 |
2004-08-26 | 560 | 560 | 560 | 560 | 7,000 | 560 |
2004-08-25 | 562 | 562 | 560 | 560 | 2,000 | 560 |
2004-08-19 | 560 | 560 | 560 | 560 | 2,000 | 560 |
2004-08-18 | 559 | 560 | 559 | 560 | 3,000 | 560 |
2004-08-17 | 555 | 561 | 555 | 559 | 17,000 | 559 |
2004-08-16 | 562 | 562 | 558 | 559 | 21,000 | 559 |
2004-08-12 | 575 | 575 | 575 | 575 | 2,000 | 575 |
2004-08-10 | 570 | 570 | 570 | 570 | 2,000 | 570 |
2004-08-09 | 560 | 561 | 560 | 561 | 2,000 | 561 |
2004-08-05 | 570 | 570 | 570 | 570 | 6,000 | 570 |
2004-08-03 | 569 | 570 | 569 | 570 | 4,000 | 570 |
2004-07-29 | 570 | 575 | 570 | 570 | 8,000 | 570 |
2004-07-28 | 575 | 580 | 575 | 580 | 4,000 | 580 |
2004-07-27 | 571 | 575 | 571 | 575 | 11,000 | 575 |
2004-07-26 | 570 | 571 | 570 | 570 | 4,000 | 570 |
2004-07-23 | 571 | 571 | 571 | 571 | 1,000 | 571 |
2004-07-22 | 585 | 585 | 570 | 570 | 3,000 | 570 |
2004-07-21 | 580 | 590 | 580 | 590 | 8,000 | 590 |
2004-07-20 | 580 | 585 | 580 | 585 | 7,000 | 585 |
2004-07-16 | 600 | 600 | 580 | 600 | 14,000 | 600 |
2004-07-15 | 580 | 605 | 580 | 580 | 15,000 | 580 |
2004-07-14 | 580 | 580 | 575 | 575 | 2,000 | 575 |
2004-07-13 | 570 | 580 | 570 | 575 | 4,000 | 575 |
2004-07-12 | 590 | 590 | 585 | 590 | 7,000 | 590 |
2004-07-09 | 590 | 600 | 590 | 600 | 6,000 | 600 |
2004-07-08 | 580 | 590 | 580 | 590 | 4,000 | 590 |
2004-07-05 | 590 | 596 | 590 | 596 | 2,000 | 596 |
2004-07-02 | 590 | 596 | 590 | 596 | 5,000 | 596 |
2004-07-01 | 595 | 600 | 590 | 600 | 7,000 | 600 |
2004-06-30 | 590 | 590 | 590 | 590 | 4,000 | 590 |
2004-06-28 | 570 | 576 | 570 | 576 | 9,000 | 576 |
2004-06-23 | 570 | 575 | 570 | 575 | 2,000 | 575 |
2004-06-22 | 620 | 620 | 600 | 600 | 2,000 | 600 |
2004-06-21 | 600 | 600 | 560 | 580 | 5,000 | 580 |
2004-06-18 | 630 | 640 | 585 | 591 | 7,000 | 591 |
2004-06-17 | 600 | 620 | 600 | 600 | 4,000 | 600 |
2004-06-16 | 575 | 600 | 575 | 584 | 7,000 | 584 |
2004-06-15 | 535 | 555 | 535 | 555 | 4,000 | 555 |
2004-06-07 | 535 | 535 | 520 | 525 | 4,000 | 525 |
2004-06-03 | 520 | 530 | 505 | 505 | 3,000 | 505 |
2004-05-25 | 512 | 530 | 512 | 530 | 3,000 | 530 |
2004-05-24 | 520 | 520 | 500 | 500 | 9,000 | 500 |
2004-05-20 | 516 | 516 | 511 | 511 | 3,000 | 511 |
2004-05-19 | 510 | 510 | 510 | 510 | 5,000 | 510 |
2004-05-18 | 500 | 500 | 500 | 500 | 1,000 | 500 |
2004-05-17 | 530 | 530 | 510 | 510 | 13,000 | 510 |
2004-05-10 | 550 | 550 | 550 | 550 | 1,000 | 550 |
2004-05-07 | 580 | 580 | 565 | 565 | 2,000 | 565 |
2004-04-28 | 615 | 615 | 595 | 600 | 5,000 | 600 |
2004-04-26 | 600 | 610 | 600 | 610 | 4,000 | 610 |
2004-04-23 | 580 | 585 | 580 | 585 | 2,000 | 585 |
2004-04-21 | 575 | 585 | 575 | 585 | 2,000 | 585 |
2004-04-19 | 581 | 581 | 580 | 580 | 2,000 | 580 |
2004-04-16 | 595 | 595 | 580 | 580 | 5,000 | 580 |
2004-04-15 | 570 | 580 | 555 | 580 | 6,000 | 580 |
2004-04-14 | 545 | 555 | 540 | 555 | 13,000 | 555 |
2004-04-13 | 555 | 555 | 555 | 555 | 2,000 | 555 |
2004-04-09 | 555 | 555 | 555 | 555 | 1,000 | 555 |
2004-04-08 | 560 | 560 | 560 | 560 | 2,000 | 560 |
2004-04-06 | 565 | 565 | 550 | 550 | 2,000 | 550 |
2004-04-05 | 565 | 565 | 560 | 560 | 2,000 | 560 |
2004-03-30 | 565 | 565 | 560 | 560 | 2,000 | 560 |
2004-03-29 | 541 | 541 | 541 | 541 | 1,000 | 541 |
2004-03-25 | 570 | 570 | 560 | 560 | 2,000 | 560 |
2004-03-24 | 550 | 560 | 545 | 551 | 4,000 | 551 |
2004-03-22 | 540 | 540 | 540 | 540 | 1,000 | 540 |
2004-03-19 | 530 | 535 | 530 | 535 | 3,000 | 535 |
2004-03-18 | 545 | 550 | 545 | 550 | 4,000 | 550 |
2004-03-17 | 510 | 510 | 508 | 508 | 2,000 | 508 |
2004-03-16 | 490 | 500 | 490 | 500 | 9,000 | 500 |
2004-03-15 | 485 | 500 | 485 | 495 | 8,000 | 495 |
2004-03-09 | 475 | 480 | 472 | 480 | 9,000 | 480 |
2004-03-08 | 490 | 490 | 472 | 480 | 16,000 | 480 |
2004-03-05 | 480 | 480 | 480 | 480 | 1,000 | 480 |
2004-03-01 | 490 | 490 | 471 | 471 | 2,000 | 471 |
2004-02-26 | 466 | 471 | 466 | 471 | 2,000 | 471 |
2004-02-25 | 470 | 480 | 466 | 480 | 7,000 | 480 |
2004-02-24 | 460 | 471 | 460 | 471 | 4,000 | 471 |
2004-02-20 | 471 | 471 | 471 | 471 | 1,000 | 471 |
2004-02-19 | 471 | 480 | 471 | 480 | 3,000 | 480 |
2004-02-17 | 470 | 471 | 470 | 471 | 8,000 | 471 |
2004-02-16 | 465 | 465 | 465 | 465 | 3,000 | 465 |
2004-02-13 | 455 | 455 | 455 | 455 | 1,000 | 455 |
2004-02-06 | 460 | 460 | 455 | 457 | 5,000 | 457 |
2004-02-05 | 475 | 475 | 470 | 470 | 2,000 | 470 |
2004-02-04 | 470 | 470 | 460 | 470 | 13,000 | 470 |
2004-02-03 | 475 | 476 | 475 | 476 | 3,000 | 476 |
2004-02-02 | 480 | 480 | 480 | 480 | 1,000 | 480 |
2004-01-29 | 480 | 480 | 470 | 470 | 4,000 | 470 |
2004-01-28 | 480 | 480 | 480 | 480 | 1,000 | 480 |
2004-01-27 | 485 | 486 | 480 | 480 | 3,000 | 480 |
2004-01-26 | 480 | 480 | 480 | 480 | 1,000 | 480 |
2004-01-23 | 452 | 455 | 452 | 455 | 54,000 | 455 |
2004-01-22 | 449 | 452 | 449 | 452 | 7,000 | 452 |
2004-01-21 | 450 | 452 | 450 | 451 | 6,000 | 451 |
2004-01-20 | 455 | 455 | 451 | 451 | 20,000 | 451 |
2004-01-19 | 452 | 454 | 451 | 451 | 18,000 | 451 |
2004-01-16 | 452 | 453 | 451 | 451 | 38,000 | 451 |
2004-01-15 | 453 | 453 | 451 | 451 | 14,000 | 451 |
2004-01-14 | 455 | 455 | 450 | 451 | 4,000 | 451 |
2004-01-13 | 450 | 455 | 450 | 450 | 14,000 | 450 |
2004-01-09 | 454 | 454 | 450 | 450 | 4,000 | 450 |
2004-01-08 | 450 | 453 | 450 | 450 | 10,000 | 450 |
2004-01-07 | 450 | 450 | 450 | 450 | 1,000 | 450 |
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