6518 三相電機(株) の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 570 | 570 | 570 | 570 | 1,000 | 570 |
| 2006-12-26 | 565 | 565 | 565 | 565 | 1,000 | 565 |
| 2006-12-25 | 610 | 611 | 610 | 611 | 2,000 | 611 |
| 2006-12-21 | 610 | 610 | 610 | 610 | 1,000 | 610 |
| 2006-12-20 | 590 | 600 | 590 | 599 | 3,000 | 599 |
| 2006-12-15 | 624 | 625 | 624 | 625 | 9,000 | 625 |
| 2006-12-12 | 591 | 601 | 591 | 600 | 5,000 | 600 |
| 2006-12-05 | 620 | 620 | 620 | 620 | 2,000 | 620 |
| 2006-12-01 | 629 | 630 | 620 | 620 | 5,000 | 620 |
| 2006-11-20 | 630 | 630 | 630 | 630 | 1,000 | 630 |
| 2006-11-17 | 626 | 651 | 626 | 651 | 4,000 | 651 |
| 2006-11-16 | 625 | 626 | 625 | 626 | 2,000 | 626 |
| 2006-11-15 | 606 | 626 | 606 | 626 | 6,000 | 626 |
| 2006-11-14 | 600 | 607 | 600 | 607 | 15,000 | 607 |
| 2006-11-09 | 625 | 625 | 615 | 615 | 2,000 | 615 |
| 2006-11-08 | 651 | 655 | 619 | 619 | 9,000 | 619 |
| 2006-10-30 | 650 | 650 | 650 | 650 | 1,000 | 650 |
| 2006-10-25 | 650 | 650 | 650 | 650 | 1,000 | 650 |
| 2006-10-20 | 665 | 665 | 650 | 650 | 3,000 | 650 |
| 2006-10-19 | 650 | 650 | 650 | 650 | 2,000 | 650 |
| 2006-10-18 | 625 | 625 | 625 | 625 | 2,000 | 625 |
| 2006-10-17 | 625 | 625 | 625 | 625 | 5,000 | 625 |
| 2006-10-16 | 590 | 600 | 590 | 600 | 3,000 | 600 |
| 2006-10-12 | 568 | 570 | 568 | 570 | 2,000 | 570 |
| 2006-10-11 | 580 | 580 | 575 | 580 | 8,000 | 580 |
| 2006-10-06 | 591 | 591 | 590 | 591 | 4,000 | 591 |
| 2006-10-05 | 581 | 582 | 581 | 582 | 2,000 | 582 |
| 2006-10-04 | 582 | 582 | 582 | 582 | 1,000 | 582 |
| 2006-10-02 | 580 | 581 | 580 | 581 | 2,000 | 581 |
| 2006-09-29 | 632 | 632 | 580 | 580 | 6,000 | 580 |
| 2006-09-28 | 635 | 635 | 635 | 635 | 1,000 | 635 |
| 2006-09-27 | 630 | 630 | 630 | 630 | 1,000 | 630 |
| 2006-09-21 | 640 | 640 | 640 | 640 | 2,000 | 640 |
| 2006-09-20 | 640 | 640 | 640 | 640 | 1,000 | 640 |
| 2006-09-19 | 649 | 650 | 649 | 650 | 3,000 | 650 |
| 2006-09-15 | 649 | 650 | 649 | 649 | 7,000 | 649 |
| 2006-09-13 | 630 | 630 | 630 | 630 | 1,000 | 630 |
| 2006-09-06 | 629 | 630 | 629 | 630 | 7,000 | 630 |
| 2006-09-05 | 630 | 630 | 629 | 629 | 2,000 | 629 |
| 2006-09-01 | 630 | 630 | 630 | 630 | 3,000 | 630 |
| 2006-08-30 | 630 | 630 | 630 | 630 | 1,000 | 630 |
| 2006-08-29 | 640 | 640 | 640 | 640 | 2,000 | 640 |
| 2006-08-25 | 645 | 646 | 645 | 645 | 6,000 | 645 |
| 2006-08-24 | 640 | 640 | 640 | 640 | 2,000 | 640 |
| 2006-08-22 | 650 | 651 | 649 | 651 | 3,000 | 651 |
| 2006-08-17 | 650 | 651 | 641 | 643 | 5,000 | 643 |
| 2006-08-16 | 650 | 652 | 650 | 652 | 4,000 | 652 |
| 2006-08-09 | 645 | 645 | 645 | 645 | 1,000 | 645 |
| 2006-08-04 | 650 | 650 | 650 | 650 | 4,000 | 650 |
| 2006-07-28 | 655 | 655 | 650 | 650 | 6,000 | 650 |
| 2006-07-26 | 655 | 655 | 655 | 655 | 3,000 | 655 |
| 2006-07-25 | 650 | 651 | 650 | 650 | 4,000 | 650 |
| 2006-07-20 | 625 | 625 | 625 | 625 | 1,000 | 625 |
| 2006-07-19 | 628 | 631 | 628 | 630 | 16,000 | 630 |
| 2006-07-18 | 631 | 631 | 629 | 629 | 16,000 | 629 |
| 2006-07-14 | 635 | 635 | 591 | 592 | 10,000 | 592 |
| 2006-07-10 | 632 | 633 | 620 | 620 | 6,000 | 620 |
| 2006-07-06 | 628 | 633 | 628 | 633 | 4,000 | 633 |
| 2006-07-05 | 610 | 610 | 610 | 610 | 3,000 | 610 |
| 2006-06-30 | 590 | 591 | 590 | 590 | 4,000 | 590 |
| 2006-06-29 | 590 | 592 | 590 | 592 | 4,000 | 592 |
| 2006-06-28 | 600 | 601 | 599 | 599 | 8,000 | 599 |
| 2006-06-26 | 642 | 642 | 609 | 610 | 5,000 | 610 |
| 2006-06-22 | 641 | 641 | 640 | 640 | 2,000 | 640 |
| 2006-06-21 | 638 | 640 | 638 | 640 | 2,000 | 640 |
| 2006-06-19 | 652 | 655 | 649 | 649 | 15,000 | 649 |
| 2006-06-16 | 650 | 660 | 650 | 660 | 15,000 | 660 |
| 2006-06-15 | 610 | 630 | 610 | 630 | 7,000 | 630 |
| 2006-06-14 | 605 | 605 | 605 | 605 | 1,000 | 605 |
| 2006-06-13 | 582 | 582 | 580 | 580 | 6,000 | 580 |
| 2006-06-12 | 548 | 580 | 548 | 580 | 13,000 | 580 |
| 2006-06-09 | 542 | 560 | 542 | 545 | 14,000 | 545 |
| 2006-06-08 | 628 | 629 | 540 | 541 | 20,000 | 541 |
| 2006-06-07 | 635 | 635 | 629 | 630 | 21,000 | 630 |
| 2006-06-06 | 638 | 639 | 638 | 639 | 5,000 | 639 |
| 2006-06-05 | 640 | 640 | 633 | 638 | 21,000 | 638 |
| 2006-06-02 | 650 | 651 | 628 | 640 | 12,000 | 640 |
| 2006-05-31 | 675 | 675 | 641 | 650 | 8,000 | 650 |
| 2006-05-26 | 670 | 680 | 670 | 680 | 2,000 | 680 |
| 2006-05-25 | 660 | 690 | 660 | 690 | 3,000 | 690 |
| 2006-05-24 | 667 | 690 | 610 | 690 | 35,000 | 690 |
| 2006-05-23 | 763 | 765 | 750 | 762 | 6,000 | 762 |
| 2006-05-22 | 781 | 783 | 780 | 780 | 10,000 | 780 |
| 2006-05-17 | 820 | 820 | 820 | 820 | 2,000 | 820 |
| 2006-05-16 | 825 | 825 | 820 | 820 | 3,000 | 820 |
| 2006-05-15 | 862 | 863 | 860 | 860 | 10,000 | 860 |
| 2006-05-08 | 867 | 868 | 863 | 863 | 9,000 | 863 |
| 2006-05-02 | 867 | 868 | 866 | 868 | 8,000 | 868 |
| 2006-05-01 | 865 | 867 | 863 | 867 | 5,000 | 867 |
| 2006-04-28 | 848 | 867 | 848 | 867 | 3,000 | 867 |
| 2006-04-27 | 838 | 840 | 838 | 840 | 2,000 | 840 |
| 2006-04-20 | 865 | 865 | 865 | 865 | 1,000 | 865 |
| 2006-04-19 | 887 | 887 | 885 | 885 | 2,000 | 885 |
| 2006-04-17 | 882 | 890 | 880 | 888 | 6,000 | 888 |
| 2006-04-13 | 870 | 870 | 870 | 870 | 1,000 | 870 |
| 2006-04-12 | 860 | 860 | 860 | 860 | 1,000 | 860 |
| 2006-04-11 | 893 | 893 | 893 | 893 | 1,000 | 893 |
| 2006-04-07 | 879 | 881 | 878 | 878 | 5,000 | 878 |
| 2006-04-05 | 868 | 881 | 868 | 878 | 6,000 | 878 |
| 2006-04-03 | 871 | 871 | 870 | 870 | 2,000 | 870 |
| 2006-03-31 | 866 | 866 | 866 | 866 | 1,000 | 866 |
| 2006-03-30 | 855 | 860 | 855 | 860 | 8,000 | 860 |
| 2006-03-29 | 860 | 860 | 860 | 860 | 2,000 | 860 |
| 2006-03-27 | 847 | 854 | 847 | 850 | 5,000 | 850 |
| 2006-03-24 | 853 | 853 | 852 | 852 | 2,000 | 852 |
| 2006-03-17 | 845 | 845 | 845 | 845 | 1,000 | 845 |
| 2006-03-15 | 860 | 860 | 850 | 850 | 5,000 | 850 |
| 2006-03-13 | 850 | 850 | 850 | 850 | 2,000 | 850 |
| 2006-03-10 | 851 | 851 | 850 | 850 | 2,000 | 850 |
| 2006-03-09 | 839 | 840 | 839 | 840 | 4,000 | 840 |
| 2006-03-07 | 868 | 870 | 840 | 840 | 8,000 | 840 |
| 2006-03-03 | 870 | 870 | 870 | 870 | 1,000 | 870 |
| 2006-03-01 | 860 | 861 | 845 | 845 | 11,000 | 845 |
| 2006-02-27 | 860 | 860 | 859 | 860 | 3,000 | 860 |
| 2006-02-24 | 855 | 855 | 855 | 855 | 3,000 | 855 |
| 2006-02-23 | 850 | 855 | 850 | 855 | 5,000 | 855 |
| 2006-02-22 | 849 | 850 | 849 | 850 | 6,000 | 850 |
| 2006-02-21 | 819 | 822 | 819 | 820 | 7,000 | 820 |
| 2006-02-20 | 850 | 851 | 850 | 850 | 9,000 | 850 |
| 2006-02-17 | 880 | 880 | 880 | 880 | 1,000 | 880 |
| 2006-02-15 | 900 | 930 | 900 | 930 | 8,000 | 930 |
| 2006-02-14 | 929 | 930 | 900 | 900 | 9,000 | 900 |
| 2006-02-13 | 935 | 935 | 929 | 930 | 27,000 | 930 |
| 2006-02-10 | 937 | 937 | 935 | 935 | 5,000 | 935 |
| 2006-02-09 | 950 | 950 | 935 | 936 | 7,000 | 936 |
| 2006-02-08 | 935 | 940 | 931 | 940 | 13,000 | 940 |
| 2006-02-07 | 935 | 940 | 935 | 940 | 5,000 | 940 |
| 2006-02-06 | 935 | 940 | 933 | 933 | 12,000 | 933 |
| 2006-02-03 | 943 | 943 | 939 | 940 | 7,000 | 940 |
| 2006-02-02 | 930 | 940 | 930 | 940 | 6,000 | 940 |
| 2006-02-01 | 949 | 949 | 948 | 948 | 2,000 | 948 |
| 2006-01-31 | 931 | 935 | 925 | 925 | 12,000 | 925 |
| 2006-01-30 | 925 | 932 | 923 | 930 | 12,000 | 930 |
| 2006-01-27 | 929 | 929 | 920 | 920 | 7,000 | 920 |
| 2006-01-26 | 925 | 930 | 920 | 929 | 10,000 | 929 |
| 2006-01-25 | 915 | 915 | 915 | 915 | 2,000 | 915 |
| 2006-01-24 | 904 | 911 | 900 | 910 | 12,000 | 910 |
| 2006-01-23 | 914 | 915 | 901 | 901 | 22,000 | 901 |
| 2006-01-20 | 927 | 927 | 914 | 914 | 6,000 | 914 |
| 2006-01-19 | 877 | 910 | 873 | 910 | 29,000 | 910 |
| 2006-01-18 | 939 | 942 | 873 | 878 | 74,000 | 878 |
| 2006-01-17 | 937 | 941 | 935 | 940 | 20,000 | 940 |
| 2006-01-16 | 935 | 937 | 935 | 937 | 8,000 | 937 |
| 2006-01-13 | 948 | 950 | 931 | 931 | 8,000 | 931 |
| 2006-01-12 | 920 | 950 | 920 | 945 | 15,000 | 945 |
| 2006-01-11 | 915 | 918 | 915 | 917 | 21,000 | 917 |
| 2006-01-10 | 920 | 920 | 910 | 911 | 6,000 | 911 |
| 2006-01-06 | 890 | 901 | 890 | 901 | 35,000 | 901 |
| 2006-01-05 | 890 | 891 | 889 | 890 | 31,000 | 890 |
| 2006-01-04 | 890 | 890 | 889 | 890 | 6,000 | 890 |
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
