6518 三相電機(株) の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 889 | 890 | 889 | 889 | 4,000 | 889 |
| 2005-12-29 | 885 | 891 | 884 | 890 | 11,000 | 890 |
| 2005-12-28 | 880 | 881 | 880 | 881 | 8,000 | 881 |
| 2005-12-27 | 880 | 880 | 880 | 880 | 3,000 | 880 |
| 2005-12-26 | 880 | 882 | 880 | 880 | 10,000 | 880 |
| 2005-12-22 | 880 | 880 | 877 | 880 | 3,000 | 880 |
| 2005-12-21 | 880 | 880 | 875 | 875 | 5,000 | 875 |
| 2005-12-20 | 876 | 890 | 875 | 890 | 11,000 | 890 |
| 2005-12-19 | 860 | 875 | 860 | 875 | 17,000 | 875 |
| 2005-12-16 | 860 | 861 | 860 | 861 | 10,000 | 861 |
| 2005-12-15 | 862 | 863 | 860 | 860 | 16,000 | 860 |
| 2005-12-14 | 861 | 861 | 859 | 860 | 21,000 | 860 |
| 2005-12-13 | 863 | 863 | 862 | 863 | 7,000 | 863 |
| 2005-12-12 | 860 | 866 | 860 | 863 | 6,000 | 863 |
| 2005-12-09 | 860 | 860 | 860 | 860 | 2,000 | 860 |
| 2005-12-08 | 860 | 865 | 860 | 860 | 9,000 | 860 |
| 2005-12-07 | 875 | 875 | 875 | 875 | 1,000 | 875 |
| 2005-12-06 | 859 | 860 | 859 | 860 | 3,000 | 860 |
| 2005-12-05 | 860 | 871 | 860 | 865 | 25,000 | 865 |
| 2005-12-02 | 855 | 880 | 853 | 860 | 23,000 | 860 |
| 2005-12-01 | 833 | 850 | 833 | 844 | 17,000 | 844 |
| 2005-11-30 | 833 | 833 | 830 | 831 | 8,000 | 831 |
| 2005-11-29 | 822 | 839 | 820 | 831 | 25,000 | 831 |
| 2005-11-28 | 820 | 823 | 818 | 822 | 6,000 | 822 |
| 2005-11-24 | 820 | 820 | 819 | 820 | 6,000 | 820 |
| 2005-11-22 | 821 | 822 | 819 | 820 | 7,000 | 820 |
| 2005-11-21 | 822 | 822 | 821 | 821 | 2,000 | 821 |
| 2005-11-18 | 825 | 825 | 820 | 820 | 7,000 | 820 |
| 2005-11-16 | 820 | 824 | 815 | 823 | 12,000 | 823 |
| 2005-11-15 | 800 | 821 | 800 | 821 | 8,000 | 821 |
| 2005-11-14 | 799 | 800 | 799 | 800 | 6,000 | 800 |
| 2005-11-11 | 801 | 801 | 791 | 792 | 5,000 | 792 |
| 2005-11-10 | 800 | 800 | 791 | 792 | 4,000 | 792 |
| 2005-11-09 | 790 | 791 | 790 | 790 | 11,000 | 790 |
| 2005-11-08 | 800 | 801 | 789 | 790 | 20,000 | 790 |
| 2005-11-07 | 801 | 802 | 800 | 800 | 5,000 | 800 |
| 2005-11-04 | 797 | 800 | 797 | 800 | 10,000 | 800 |
| 2005-11-02 | 799 | 799 | 798 | 798 | 2,000 | 798 |
| 2005-11-01 | 791 | 796 | 790 | 795 | 15,000 | 795 |
| 2005-10-31 | 795 | 795 | 791 | 792 | 4,000 | 792 |
| 2005-10-28 | 783 | 796 | 783 | 796 | 5,000 | 796 |
| 2005-10-27 | 810 | 820 | 768 | 781 | 39,000 | 781 |
| 2005-10-26 | 870 | 872 | 854 | 856 | 10,000 | 856 |
| 2005-10-25 | 871 | 871 | 870 | 870 | 4,000 | 870 |
| 2005-10-21 | 878 | 878 | 870 | 870 | 2,000 | 870 |
| 2005-10-18 | 879 | 881 | 879 | 880 | 6,000 | 880 |
| 2005-10-17 | 850 | 880 | 850 | 880 | 8,000 | 880 |
| 2005-10-14 | 849 | 852 | 849 | 852 | 3,000 | 852 |
| 2005-10-13 | 843 | 848 | 843 | 848 | 3,000 | 848 |
| 2005-10-07 | 820 | 820 | 820 | 820 | 2,000 | 820 |
| 2005-10-06 | 845 | 845 | 820 | 820 | 8,000 | 820 |
| 2005-10-05 | 845 | 846 | 845 | 846 | 7,000 | 846 |
| 2005-10-04 | 850 | 850 | 850 | 850 | 1,000 | 850 |
| 2005-10-03 | 845 | 845 | 843 | 843 | 2,000 | 843 |
| 2005-09-30 | 850 | 850 | 850 | 850 | 8,000 | 850 |
| 2005-09-29 | 848 | 850 | 848 | 850 | 2,000 | 850 |
| 2005-09-28 | 838 | 840 | 838 | 840 | 2,000 | 840 |
| 2005-09-27 | 818 | 830 | 818 | 830 | 6,000 | 830 |
| 2005-09-26 | 831 | 831 | 830 | 830 | 2,000 | 830 |
| 2005-09-22 | 849 | 850 | 849 | 850 | 4,000 | 850 |
| 2005-09-21 | 850 | 850 | 850 | 850 | 1,000 | 850 |
| 2005-09-20 | 850 | 850 | 850 | 850 | 1,000 | 850 |
| 2005-09-16 | 848 | 848 | 848 | 848 | 1,000 | 848 |
| 2005-09-15 | 841 | 850 | 840 | 850 | 10,000 | 850 |
| 2005-09-14 | 825 | 831 | 825 | 831 | 3,000 | 831 |
| 2005-09-13 | 820 | 825 | 810 | 825 | 5,000 | 825 |
| 2005-09-09 | 812 | 812 | 805 | 805 | 5,000 | 805 |
| 2005-09-07 | 800 | 801 | 800 | 800 | 3,000 | 800 |
| 2005-09-06 | 811 | 820 | 808 | 817 | 11,000 | 817 |
| 2005-09-05 | 820 | 820 | 820 | 820 | 2,000 | 820 |
| 2005-09-02 | 820 | 820 | 820 | 820 | 1,000 | 820 |
| 2005-09-01 | 840 | 840 | 835 | 835 | 2,000 | 835 |
| 2005-08-30 | 818 | 820 | 818 | 820 | 4,000 | 820 |
| 2005-08-29 | 813 | 814 | 813 | 814 | 2,000 | 814 |
| 2005-08-25 | 808 | 810 | 808 | 810 | 2,000 | 810 |
| 2005-08-23 | 805 | 810 | 805 | 810 | 2,000 | 810 |
| 2005-08-22 | 801 | 805 | 801 | 805 | 4,000 | 805 |
| 2005-08-19 | 820 | 821 | 802 | 802 | 4,000 | 802 |
| 2005-08-18 | 802 | 812 | 800 | 810 | 8,000 | 810 |
| 2005-08-17 | 801 | 801 | 799 | 799 | 2,000 | 799 |
| 2005-08-16 | 803 | 806 | 800 | 801 | 15,000 | 801 |
| 2005-08-15 | 808 | 812 | 801 | 801 | 8,000 | 801 |
| 2005-08-12 | 823 | 824 | 823 | 824 | 2,000 | 824 |
| 2005-08-11 | 823 | 824 | 823 | 824 | 2,000 | 824 |
| 2005-08-10 | 820 | 820 | 820 | 820 | 2,000 | 820 |
| 2005-08-08 | 810 | 810 | 810 | 810 | 2,000 | 810 |
| 2005-08-05 | 840 | 840 | 810 | 820 | 6,000 | 820 |
| 2005-08-04 | 823 | 825 | 820 | 823 | 9,000 | 823 |
| 2005-08-02 | 828 | 830 | 828 | 830 | 2,000 | 830 |
| 2005-08-01 | 840 | 840 | 811 | 825 | 6,000 | 825 |
| 2005-07-27 | 840 | 840 | 840 | 840 | 2,000 | 840 |
| 2005-07-26 | 840 | 840 | 840 | 840 | 1,000 | 840 |
| 2005-07-25 | 850 | 850 | 850 | 850 | 9,000 | 850 |
| 2005-07-22 | 819 | 850 | 819 | 845 | 6,000 | 845 |
| 2005-07-21 | 849 | 850 | 849 | 849 | 3,000 | 849 |
| 2005-07-20 | 817 | 860 | 815 | 856 | 11,000 | 856 |
| 2005-07-19 | 797 | 822 | 797 | 815 | 15,000 | 815 |
| 2005-07-15 | 798 | 800 | 798 | 800 | 2,000 | 800 |
| 2005-07-14 | 796 | 798 | 796 | 798 | 4,000 | 798 |
| 2005-07-13 | 796 | 798 | 796 | 798 | 5,000 | 798 |
| 2005-07-11 | 795 | 798 | 795 | 798 | 2,000 | 798 |
| 2005-07-08 | 796 | 798 | 796 | 798 | 3,000 | 798 |
| 2005-07-07 | 796 | 796 | 796 | 796 | 1,000 | 796 |
| 2005-07-06 | 795 | 801 | 795 | 800 | 11,000 | 800 |
| 2005-07-05 | 800 | 800 | 788 | 790 | 4,000 | 790 |
| 2005-07-04 | 800 | 801 | 800 | 801 | 2,000 | 801 |
| 2005-07-01 | 800 | 800 | 800 | 800 | 1,000 | 800 |
| 2005-06-30 | 810 | 810 | 810 | 810 | 1,000 | 810 |
| 2005-06-29 | 800 | 805 | 800 | 800 | 8,000 | 800 |
| 2005-06-28 | 800 | 804 | 800 | 802 | 7,000 | 802 |
| 2005-06-27 | 800 | 802 | 800 | 802 | 7,000 | 802 |
| 2005-06-24 | 806 | 807 | 803 | 805 | 11,000 | 805 |
| 2005-06-23 | 810 | 810 | 810 | 810 | 4,000 | 810 |
| 2005-06-22 | 806 | 807 | 806 | 807 | 4,000 | 807 |
| 2005-06-20 | 820 | 821 | 808 | 810 | 7,000 | 810 |
| 2005-06-16 | 825 | 826 | 825 | 825 | 6,000 | 825 |
| 2005-06-15 | 805 | 820 | 805 | 820 | 3,000 | 820 |
| 2005-06-14 | 802 | 805 | 800 | 805 | 3,000 | 805 |
| 2005-06-13 | 800 | 800 | 800 | 800 | 2,000 | 800 |
| 2005-06-09 | 780 | 799 | 780 | 799 | 2,000 | 799 |
| 2005-06-08 | 792 | 800 | 790 | 800 | 4,000 | 800 |
| 2005-06-01 | 795 | 795 | 795 | 795 | 1,000 | 795 |
| 2005-05-31 | 807 | 807 | 775 | 780 | 17,000 | 780 |
| 2005-05-30 | 797 | 797 | 790 | 790 | 6,000 | 790 |
| 2005-05-27 | 793 | 795 | 793 | 795 | 5,000 | 795 |
| 2005-05-26 | 795 | 795 | 795 | 795 | 1,000 | 795 |
| 2005-05-25 | 800 | 800 | 781 | 781 | 11,000 | 781 |
| 2005-05-24 | 880 | 880 | 780 | 800 | 43,000 | 800 |
| 2005-05-23 | 875 | 885 | 875 | 885 | 2,000 | 885 |
| 2005-05-19 | 859 | 870 | 857 | 867 | 4,000 | 867 |
| 2005-05-18 | 829 | 830 | 829 | 830 | 2,000 | 830 |
| 2005-05-17 | 830 | 830 | 830 | 830 | 1,000 | 830 |
| 2005-05-16 | 861 | 861 | 825 | 830 | 17,000 | 830 |
| 2005-05-13 | 858 | 869 | 830 | 869 | 12,000 | 869 |
| 2005-05-12 | 868 | 872 | 863 | 865 | 10,000 | 865 |
| 2005-05-11 | 884 | 890 | 880 | 880 | 5,000 | 880 |
| 2005-05-10 | 891 | 891 | 885 | 885 | 4,000 | 885 |
| 2005-05-09 | 891 | 891 | 885 | 885 | 8,000 | 885 |
| 2005-05-06 | 895 | 895 | 887 | 890 | 19,000 | 890 |
| 2005-05-02 | 872 | 887 | 860 | 887 | 13,000 | 887 |
| 2005-04-28 | 876 | 878 | 875 | 875 | 6,000 | 875 |
| 2005-04-25 | 878 | 878 | 878 | 878 | 2,000 | 878 |
| 2005-04-22 | 858 | 878 | 849 | 878 | 11,000 | 878 |
| 2005-04-21 | 848 | 887 | 848 | 887 | 9,000 | 887 |
| 2005-04-20 | 856 | 856 | 853 | 855 | 3,000 | 855 |
| 2005-04-19 | 846 | 850 | 840 | 850 | 5,000 | 850 |
| 2005-04-18 | 878 | 878 | 840 | 845 | 22,000 | 845 |
| 2005-04-15 | 900 | 901 | 890 | 890 | 15,000 | 890 |
| 2005-04-14 | 900 | 901 | 900 | 901 | 2,000 | 901 |
| 2005-04-13 | 910 | 918 | 910 | 910 | 5,000 | 910 |
| 2005-04-12 | 930 | 930 | 927 | 927 | 2,000 | 927 |
| 2005-04-11 | 910 | 920 | 910 | 920 | 2,000 | 920 |
| 2005-04-08 | 910 | 920 | 910 | 920 | 10,000 | 920 |
| 2005-04-06 | 900 | 910 | 900 | 910 | 5,000 | 910 |
| 2005-04-05 | 890 | 890 | 890 | 890 | 2,000 | 890 |
| 2005-04-04 | 901 | 901 | 885 | 885 | 11,000 | 885 |
| 2005-04-01 | 920 | 920 | 920 | 920 | 1,000 | 920 |
| 2005-03-31 | 922 | 922 | 920 | 922 | 3,000 | 922 |
| 2005-03-30 | 910 | 924 | 905 | 924 | 5,000 | 924 |
| 2005-03-29 | 931 | 937 | 931 | 934 | 8,000 | 934 |
| 2005-03-28 | 951 | 951 | 951 | 951 | 2,000 | 951 |
| 2005-03-25 | 980 | 980 | 950 | 951 | 8,000 | 951 |
| 2005-03-23 | 986 | 986 | 980 | 980 | 3,000 | 980 |
| 2005-03-22 | 995 | 1,000 | 987 | 995 | 10,000 | 995 |
| 2005-03-18 | 952 | 985 | 951 | 985 | 6,000 | 985 |
| 2005-03-17 | 978 | 978 | 950 | 951 | 7,000 | 951 |
| 2005-03-16 | 950 | 998 | 945 | 998 | 14,000 | 998 |
| 2005-03-15 | 1,010 | 1,011 | 978 | 978 | 25,000 | 978 |
| 2005-03-14 | 943 | 1,011 | 943 | 1,000 | 14,000 | 1,000 |
| 2005-03-11 | 910 | 947 | 910 | 945 | 26,000 | 945 |
| 2005-03-10 | 901 | 910 | 895 | 902 | 17,000 | 902 |
| 2005-03-09 | 890 | 901 | 886 | 901 | 20,000 | 901 |
| 2005-03-08 | 889 | 890 | 878 | 890 | 20,000 | 890 |
| 2005-03-07 | 890 | 890 | 880 | 890 | 11,000 | 890 |
| 2005-03-04 | 890 | 890 | 890 | 890 | 1,000 | 890 |
| 2005-03-03 | 890 | 895 | 890 | 895 | 4,000 | 895 |
| 2005-03-02 | 888 | 890 | 888 | 890 | 2,000 | 890 |
| 2005-03-01 | 895 | 900 | 888 | 890 | 11,000 | 890 |
| 2005-02-28 | 890 | 900 | 890 | 895 | 9,000 | 895 |
| 2005-02-25 | 884 | 885 | 871 | 885 | 6,000 | 885 |
| 2005-02-24 | 889 | 890 | 870 | 870 | 9,000 | 870 |
| 2005-02-23 | 887 | 887 | 885 | 886 | 4,000 | 886 |
| 2005-02-22 | 880 | 880 | 880 | 880 | 1,000 | 880 |
| 2005-02-21 | 895 | 895 | 880 | 880 | 3,000 | 880 |
| 2005-02-18 | 895 | 895 | 895 | 895 | 1,000 | 895 |
| 2005-02-17 | 881 | 900 | 880 | 890 | 8,000 | 890 |
| 2005-02-16 | 871 | 875 | 862 | 875 | 21,000 | 875 |
| 2005-02-15 | 902 | 912 | 870 | 870 | 27,000 | 870 |
| 2005-02-14 | 900 | 952 | 900 | 912 | 35,000 | 912 |
| 2005-02-10 | 858 | 905 | 858 | 899 | 15,000 | 899 |
| 2005-02-09 | 863 | 875 | 855 | 855 | 11,000 | 855 |
| 2005-02-08 | 850 | 862 | 850 | 860 | 12,000 | 860 |
| 2005-02-07 | 842 | 852 | 833 | 850 | 12,000 | 850 |
| 2005-02-04 | 835 | 852 | 831 | 835 | 22,000 | 835 |
| 2005-02-03 | 805 | 830 | 805 | 822 | 11,000 | 822 |
| 2005-02-02 | 793 | 805 | 793 | 802 | 25,000 | 802 |
| 2005-02-01 | 800 | 808 | 795 | 795 | 16,000 | 795 |
| 2005-01-31 | 776 | 790 | 775 | 790 | 7,000 | 790 |
| 2005-01-28 | 780 | 785 | 763 | 765 | 10,000 | 765 |
| 2005-01-27 | 806 | 806 | 790 | 791 | 11,000 | 791 |
| 2005-01-26 | 780 | 790 | 780 | 790 | 4,000 | 790 |
| 2005-01-25 | 759 | 761 | 758 | 761 | 8,000 | 761 |
| 2005-01-24 | 754 | 756 | 754 | 756 | 4,000 | 756 |
| 2005-01-21 | 762 | 762 | 754 | 755 | 16,000 | 755 |
| 2005-01-20 | 754 | 760 | 754 | 760 | 6,000 | 760 |
| 2005-01-19 | 780 | 781 | 760 | 760 | 21,000 | 760 |
| 2005-01-18 | 795 | 795 | 788 | 788 | 12,000 | 788 |
| 2005-01-17 | 795 | 801 | 795 | 796 | 10,000 | 796 |
| 2005-01-14 | 770 | 770 | 770 | 770 | 3,000 | 770 |
| 2005-01-13 | 799 | 801 | 790 | 795 | 13,000 | 795 |
| 2005-01-12 | 800 | 802 | 800 | 800 | 11,000 | 800 |
| 2005-01-11 | 810 | 840 | 809 | 810 | 11,000 | 810 |
| 2005-01-07 | 749 | 802 | 740 | 800 | 49,000 | 800 |
| 2005-01-06 | 730 | 750 | 729 | 732 | 10,000 | 732 |
| 2005-01-05 | 732 | 732 | 720 | 720 | 14,000 | 720 |
| 2005-01-04 | 720 | 720 | 719 | 720 | 3,000 | 720 |
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
