6518 三相電機(株) の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-27 | 401 | 401 | 400 | 400 | 2,000 | 800 |
| 2007-12-26 | 369 | 369 | 369 | 369 | 1,000 | 738 |
| 2007-12-25 | 345 | 346 | 345 | 346 | 5,000 | 692 |
| 2007-12-18 | 361 | 361 | 361 | 361 | 1,000 | 722 |
| 2007-12-17 | 372 | 372 | 370 | 372 | 3,000 | 744 |
| 2007-12-12 | 419 | 421 | 419 | 420 | 6,000 | 840 |
| 2007-12-11 | 419 | 420 | 419 | 420 | 5,000 | 840 |
| 2007-12-10 | 395 | 400 | 393 | 400 | 7,000 | 800 |
| 2007-12-07 | 378 | 378 | 377 | 377 | 2,000 | 754 |
| 2007-12-04 | 377 | 377 | 375 | 375 | 3,000 | 750 |
| 2007-12-03 | 348 | 350 | 348 | 350 | 4,000 | 700 |
| 2007-11-26 | 359 | 360 | 359 | 360 | 2,000 | 720 |
| 2007-11-22 | 360 | 360 | 360 | 360 | 1,000 | 720 |
| 2007-11-20 | 400 | 400 | 400 | 400 | 2,000 | 800 |
| 2007-11-14 | 420 | 420 | 420 | 420 | 8,000 | 840 |
| 2007-11-13 | 409 | 409 | 407 | 409 | 8,000 | 818 |
| 2007-11-12 | 389 | 390 | 389 | 390 | 5,000 | 780 |
| 2007-11-07 | 372 | 372 | 372 | 372 | 1,000 | 744 |
| 2007-11-02 | 379 | 379 | 379 | 379 | 1,000 | 758 |
| 2007-10-31 | 339 | 339 | 339 | 339 | 1,000 | 678 |
| 2007-10-30 | 339 | 340 | 330 | 330 | 8,000 | 660 |
| 2007-10-29 | 330 | 332 | 330 | 332 | 2,000 | 664 |
| 2007-10-26 | 356 | 356 | 355 | 355 | 2,000 | 710 |
| 2007-10-25 | 433 | 434 | 350 | 355 | 7,000 | 710 |
| 2007-10-23 | 390 | 435 | 375 | 435 | 6,000 | 870 |
| 2007-10-15 | 382 | 382 | 382 | 382 | 1,000 | 764 |
| 2007-10-12 | 376 | 382 | 376 | 382 | 7,000 | 764 |
| 2007-09-26 | 331 | 331 | 330 | 330 | 5,000 | 660 |
| 2007-09-21 | 341 | 341 | 341 | 341 | 1,000 | 682 |
| 2007-09-12 | 394 | 395 | 394 | 395 | 4,000 | 790 |
| 2007-09-11 | 377 | 378 | 377 | 377 | 7,000 | 754 |
| 2007-09-10 | 365 | 367 | 360 | 360 | 6,000 | 720 |
| 2007-09-05 | 351 | 351 | 350 | 350 | 2,000 | 700 |
| 2007-08-28 | 330 | 330 | 330 | 330 | 1,000 | 660 |
| 2007-08-27 | 342 | 343 | 340 | 340 | 5,000 | 680 |
| 2007-08-23 | 341 | 343 | 341 | 343 | 2,000 | 686 |
| 2007-08-14 | 391 | 392 | 390 | 390 | 7,000 | 780 |
| 2007-08-13 | 380 | 393 | 380 | 393 | 5,000 | 786 |
| 2007-08-10 | 375 | 376 | 375 | 375 | 5,000 | 750 |
| 2007-07-27 | 375 | 375 | 375 | 375 | 4,000 | 750 |
| 2007-07-26 | 375 | 375 | 375 | 375 | 4,000 | 750 |
| 2007-07-25 | 340 | 359 | 340 | 359 | 6,000 | 718 |
| 2007-07-24 | 350 | 359 | 350 | 359 | 12,000 | 718 |
| 2007-07-23 | 350 | 350 | 350 | 350 | 3,000 | 700 |
| 2007-07-20 | 350 | 350 | 350 | 350 | 11,000 | 700 |
| 2007-07-18 | 359 | 360 | 354 | 354 | 6,000 | 708 |
| 2007-07-12 | 374 | 375 | 370 | 370 | 15,000 | 740 |
| 2007-07-11 | 370 | 385 | 370 | 370 | 17,000 | 740 |
| 2007-07-10 | 370 | 395 | 370 | 370 | 21,000 | 740 |
| 2007-07-06 | 377 | 378 | 377 | 377 | 6,000 | 754 |
| 2007-07-05 | 390 | 390 | 380 | 380 | 4,000 | 760 |
| 2007-07-03 | 390 | 390 | 390 | 390 | 5,000 | 780 |
| 2007-07-02 | 395 | 396 | 389 | 393 | 19,000 | 786 |
| 2007-06-26 | 381 | 395 | 381 | 395 | 8,000 | 790 |
| 2007-06-25 | 396 | 396 | 396 | 396 | 2,000 | 792 |
| 2007-06-22 | 396 | 396 | 396 | 396 | 6,000 | 792 |
| 2007-06-14 | 399 | 399 | 398 | 398 | 9,000 | 796 |
| 2007-06-13 | 397 | 398 | 397 | 398 | 2,000 | 796 |
| 2007-06-12 | 398 | 398 | 391 | 398 | 6,000 | 796 |
| 2007-06-11 | 380 | 380 | 380 | 380 | 6,000 | 760 |
| 2007-06-05 | 380 | 380 | 380 | 380 | 1,000 | 760 |
| 2007-05-30 | 365 | 365 | 355 | 355 | 3,000 | 710 |
| 2007-05-29 | 385 | 385 | 370 | 370 | 9,000 | 740 |
| 2007-05-28 | 386 | 387 | 385 | 386 | 7,000 | 772 |
| 2007-05-25 | 370 | 370 | 370 | 370 | 1,000 | 740 |
| 2007-05-23 | 391 | 392 | 390 | 392 | 24,000 | 784 |
| 2007-05-22 | 390 | 390 | 390 | 390 | 3,000 | 780 |
| 2007-05-21 | 401 | 402 | 400 | 400 | 32,000 | 800 |
| 2007-05-17 | 401 | 408 | 401 | 401 | 43,000 | 802 |
| 2007-05-15 | 405 | 406 | 405 | 405 | 21,000 | 810 |
| 2007-05-14 | 420 | 420 | 403 | 405 | 3,000 | 810 |
| 2007-05-11 | 420 | 420 | 420 | 420 | 5,000 | 840 |
| 2007-05-10 | 419 | 420 | 419 | 420 | 4,000 | 840 |
| 2007-05-09 | 421 | 422 | 410 | 419 | 49,000 | 838 |
| 2007-05-07 | 420 | 420 | 420 | 420 | 2,000 | 840 |
| 2007-04-27 | 420 | 421 | 420 | 420 | 6,000 | 840 |
| 2007-04-26 | 406 | 420 | 405 | 420 | 6,000 | 840 |
| 2007-04-12 | 417 | 418 | 417 | 417 | 5,000 | 834 |
| 2007-04-11 | 418 | 419 | 417 | 417 | 6,000 | 834 |
| 2007-04-10 | 408 | 419 | 398 | 419 | 27,000 | 838 |
| 2007-04-09 | 400 | 400 | 400 | 400 | 6,000 | 800 |
| 2007-04-06 | 398 | 400 | 397 | 400 | 9,000 | 800 |
| 2007-04-05 | 400 | 400 | 400 | 400 | 3,000 | 800 |
| 2007-04-03 | 421 | 430 | 420 | 421 | 11,000 | 842 |
| 2007-04-02 | 402 | 418 | 400 | 418 | 7,000 | 836 |
| 2007-03-30 | 400 | 400 | 399 | 400 | 4,000 | 800 |
| 2007-03-27 | 373 | 390 | 373 | 390 | 6,000 | 780 |
| 2007-03-23 | 380 | 410 | 380 | 408 | 9,000 | 816 |
| 2007-03-22 | 421 | 430 | 402 | 402 | 9,000 | 804 |
| 2007-03-19 | 460 | 460 | 459 | 459 | 2,000 | 918 |
| 2007-03-15 | 449 | 460 | 449 | 460 | 27,000 | 920 |
| 2007-03-14 | 434 | 450 | 434 | 449 | 7,000 | 898 |
| 2007-03-13 | 460 | 461 | 424 | 425 | 14,000 | 850 |
| 2007-03-12 | 460 | 461 | 450 | 460 | 8,000 | 920 |
| 2007-03-09 | 456 | 456 | 455 | 455 | 2,000 | 910 |
| 2007-02-27 | 453 | 455 | 453 | 455 | 3,000 | 910 |
| 2007-02-26 | 450 | 460 | 450 | 460 | 4,000 | 920 |
| 2007-02-23 | 450 | 452 | 450 | 450 | 20,000 | 900 |
| 2007-02-22 | 452 | 453 | 450 | 450 | 9,000 | 900 |
| 2007-02-21 | 451 | 452 | 451 | 452 | 10,000 | 904 |
| 2007-02-20 | 452 | 452 | 451 | 451 | 9,000 | 902 |
| 2007-02-19 | 440 | 462 | 440 | 452 | 64,000 | 904 |
| 2007-02-15 | 447 | 448 | 447 | 447 | 4,000 | 894 |
| 2007-02-14 | 439 | 448 | 439 | 440 | 11,000 | 880 |
| 2007-02-13 | 448 | 449 | 440 | 440 | 6,000 | 880 |
| 2007-02-09 | 433 | 433 | 433 | 433 | 1,000 | 866 |
| 2007-02-08 | 436 | 436 | 435 | 435 | 6,000 | 870 |
| 2007-02-06 | 423 | 432 | 423 | 432 | 8,000 | 864 |
| 2007-02-05 | 431 | 432 | 430 | 432 | 7,000 | 864 |
| 2007-02-02 | 445 | 449 | 444 | 445 | 19,000 | 890 |
| 2007-02-01 | 421 | 443 | 421 | 443 | 14,000 | 886 |
| 2007-01-31 | 420 | 450 | 420 | 448 | 32,000 | 896 |
| 2007-01-30 | 417 | 418 | 417 | 418 | 2,000 | 836 |
| 2007-01-29 | 418 | 451 | 418 | 421 | 30,000 | 842 |
| 2007-01-26 | 450 | 450 | 418 | 418 | 35,000 | 836 |
| 2007-01-25 | 861 | 861 | 830 | 850 | 6,000 | 850 |
| 2007-01-24 | 850 | 876 | 845 | 850 | 46,000 | 850 |
| 2007-01-23 | 852 | 894 | 850 | 892 | 26,000 | 892 |
| 2007-01-22 | 750 | 850 | 750 | 850 | 14,000 | 850 |
| 2007-01-18 | 742 | 743 | 742 | 743 | 2,000 | 743 |
| 2007-01-17 | 724 | 731 | 724 | 731 | 4,000 | 731 |
| 2007-01-16 | 720 | 726 | 720 | 726 | 12,000 | 726 |
| 2007-01-15 | 750 | 750 | 700 | 725 | 20,000 | 725 |
| 2007-01-12 | 643 | 710 | 643 | 700 | 16,000 | 700 |
| 2007-01-11 | 612 | 641 | 612 | 640 | 8,000 | 640 |
| 2007-01-10 | 628 | 640 | 628 | 640 | 4,000 | 640 |
| 2007-01-05 | 570 | 570 | 565 | 570 | 6,000 | 570 |
| 2007-01-04 | 565 | 570 | 565 | 570 | 4,000 | 570 |
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