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
2004-12-307407407107114,000711
2004-12-2974074273574010,000740
2004-12-287107307107306,000730
2004-12-2772273272073013,000730
2004-12-247017016806904,000690
2004-12-2270270467568020,000680
2004-12-2169870268570015,000700
2004-12-2071574267868516,000685
2004-12-1770270564967033,000670
2004-12-1676977071973021,000730
2004-12-1575076074076032,000760
2004-12-1470971067870041,000700
2004-12-1379082071071079,000710
2004-12-109491,000739760239,000760
2004-12-09802950798949336,000949
2004-12-08690800688740371,000740
2004-12-0772973066967598,000675
2004-12-06685741685712219,000712
2004-12-0358066158066115,000661
2004-12-0258058057058040,000580
2004-12-015705705705701,000570
2004-11-3058458758058010,000580
2004-11-295855855845842,000584
2004-11-265855855855855,000585
2004-11-255705855705857,000585
2004-11-245655655655651,000565
2004-11-225625635625633,000563
2004-11-195705705635655,000565
2004-11-185825825765763,000576
2004-11-175805805805803,000580
2004-11-1658759558559512,000595
2004-11-155695805695755,000575
2004-11-125605755605753,000575
2004-11-115605605605603,000560
2004-11-105605605605603,000560
2004-11-085605605605602,000560
2004-11-055615615605604,000560
2004-11-045605615605615,000561
2004-11-025605615605612,000561
2004-11-015615615605604,000560
2004-10-295615615605602,000560
2004-10-285605655605653,000565
2004-10-275675715675712,000571
2004-10-2656057556056723,000567
2004-10-255505505505501,000550
2004-10-215505505505504,000550
2004-10-205505505505501,000550
2004-10-1956056056056016,000560
2004-10-185605605605603,000560
2004-10-155605605605603,000560
2004-10-135605605605607,000560
2004-10-085655655585603,000560
2004-10-075685685685681,000568
2004-10-055765765765761,000576
2004-09-305605605605602,000560
2004-09-295605615605612,000561
2004-09-285595755595754,000575
2004-09-275705755705752,000575
2004-09-175805805805802,000580
2004-09-165705755705754,000575
2004-09-155705705705703,000570
2004-09-145615905605618,000561
2004-09-135615615605603,000560
2004-09-1056056056056010,000560
2004-09-0956056056056011,000560
2004-09-085605605595592,000559
2004-09-035605605595592,000559
2004-08-315595595595591,000559
2004-08-265605605605607,000560
2004-08-255625625605602,000560
2004-08-195605605605602,000560
2004-08-185595605595603,000560
2004-08-1755556155555917,000559
2004-08-1656256255855921,000559
2004-08-125755755755752,000575
2004-08-105705705705702,000570
2004-08-095605615605612,000561
2004-08-055705705705706,000570
2004-08-035695705695704,000570
2004-07-295705755705708,000570
2004-07-285755805755804,000580
2004-07-2757157557157511,000575
2004-07-265705715705704,000570
2004-07-235715715715711,000571
2004-07-225855855705703,000570
2004-07-215805905805908,000590
2004-07-205805855805857,000585
2004-07-1660060058060014,000600
2004-07-1558060558058015,000580
2004-07-145805805755752,000575
2004-07-135705805705754,000575
2004-07-125905905855907,000590
2004-07-095906005906006,000600
2004-07-085805905805904,000590
2004-07-055905965905962,000596
2004-07-025905965905965,000596
2004-07-015956005906007,000600
2004-06-305905905905904,000590
2004-06-285705765705769,000576
2004-06-235705755705752,000575
2004-06-226206206006002,000600
2004-06-216006005605805,000580
2004-06-186306405855917,000591
2004-06-176006206006004,000600
2004-06-165756005755847,000584
2004-06-155355555355554,000555
2004-06-075355355205254,000525
2004-06-035205305055053,000505
2004-05-255125305125303,000530
2004-05-245205205005009,000500
2004-05-205165165115113,000511
2004-05-195105105105105,000510
2004-05-185005005005001,000500
2004-05-1753053051051013,000510
2004-05-105505505505501,000550
2004-05-075805805655652,000565
2004-04-286156155956005,000600
2004-04-266006106006104,000610
2004-04-235805855805852,000585
2004-04-215755855755852,000585
2004-04-195815815805802,000580
2004-04-165955955805805,000580
2004-04-155705805555806,000580
2004-04-1454555554055513,000555
2004-04-135555555555552,000555
2004-04-095555555555551,000555
2004-04-085605605605602,000560
2004-04-065655655505502,000550
2004-04-055655655605602,000560
2004-03-305655655605602,000560
2004-03-295415415415411,000541
2004-03-255705705605602,000560
2004-03-245505605455514,000551
2004-03-225405405405401,000540
2004-03-195305355305353,000535
2004-03-185455505455504,000550
2004-03-175105105085082,000508
2004-03-164905004905009,000500
2004-03-154855004854958,000495
2004-03-094754804724809,000480
2004-03-0849049047248016,000480
2004-03-054804804804801,000480
2004-03-014904904714712,000471
2004-02-264664714664712,000471
2004-02-254704804664807,000480
2004-02-244604714604714,000471
2004-02-204714714714711,000471
2004-02-194714804714803,000480
2004-02-174704714704718,000471
2004-02-164654654654653,000465
2004-02-134554554554551,000455
2004-02-064604604554575,000457
2004-02-054754754704702,000470
2004-02-0447047046047013,000470
2004-02-034754764754763,000476
2004-02-024804804804801,000480
2004-01-294804804704704,000470
2004-01-284804804804801,000480
2004-01-274854864804803,000480
2004-01-264804804804801,000480
2004-01-2345245545245554,000455
2004-01-224494524494527,000452
2004-01-214504524504516,000451
2004-01-2045545545145120,000451
2004-01-1945245445145118,000451
2004-01-1645245345145138,000451
2004-01-1545345345145114,000451
2004-01-144554554504514,000451
2004-01-1345045545045014,000450
2004-01-094544544504504,000450
2004-01-0845045345045010,000450
2004-01-074504504504501,000450

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