6518 三相電機(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 244 | 244 | 244 | 244 | 1,000 | 488 |
| 2008-12-25 | 250 | 250 | 250 | 250 | 1,000 | 500 |
| 2008-12-22 | 220 | 220 | 220 | 220 | 2,000 | 440 |
| 2008-12-12 | 258 | 258 | 258 | 258 | 3,000 | 516 |
| 2008-12-11 | 259 | 259 | 259 | 259 | 4,000 | 518 |
| 2008-12-10 | 257 | 257 | 257 | 257 | 4,000 | 514 |
| 2008-12-09 | 253 | 253 | 253 | 253 | 1,000 | 506 |
| 2008-12-08 | 259 | 259 | 244 | 244 | 2,000 | 488 |
| 2008-12-05 | 269 | 269 | 269 | 269 | 1,000 | 538 |
| 2008-12-03 | 250 | 250 | 250 | 250 | 10,000 | 500 |
| 2008-11-25 | 250 | 250 | 250 | 250 | 1,000 | 500 |
| 2008-11-14 | 250 | 250 | 250 | 250 | 1,000 | 500 |
| 2008-11-12 | 285 | 285 | 285 | 285 | 6,000 | 570 |
| 2008-11-11 | 288 | 288 | 280 | 285 | 6,000 | 570 |
| 2008-11-10 | 280 | 289 | 280 | 289 | 6,000 | 578 |
| 2008-10-10 | 275 | 275 | 240 | 255 | 9,000 | 510 |
| 2008-10-09 | 276 | 280 | 276 | 280 | 5,000 | 560 |
| 2008-10-06 | 284 | 284 | 277 | 277 | 7,000 | 554 |
| 2008-10-02 | 299 | 299 | 299 | 299 | 4,000 | 598 |
| 2008-09-25 | 289 | 309 | 289 | 309 | 2,000 | 618 |
| 2008-09-18 | 280 | 280 | 280 | 280 | 2,000 | 560 |
| 2008-09-17 | 300 | 300 | 300 | 300 | 6,000 | 600 |
| 2008-09-12 | 345 | 345 | 345 | 345 | 3,000 | 690 |
| 2008-09-11 | 329 | 329 | 329 | 329 | 3,000 | 658 |
| 2008-09-10 | 319 | 319 | 319 | 319 | 3,000 | 638 |
| 2008-08-28 | 295 | 295 | 295 | 295 | 1,000 | 590 |
| 2008-08-27 | 300 | 300 | 300 | 300 | 5,000 | 600 |
| 2008-08-25 | 300 | 300 | 295 | 295 | 6,000 | 590 |
| 2008-08-21 | 306 | 306 | 306 | 306 | 1,000 | 612 |
| 2008-08-19 | 310 | 310 | 310 | 310 | 1,000 | 620 |
| 2008-08-14 | 350 | 350 | 350 | 350 | 1,000 | 700 |
| 2008-08-13 | 350 | 370 | 350 | 370 | 4,000 | 740 |
| 2008-08-12 | 346 | 346 | 346 | 346 | 3,000 | 692 |
| 2008-08-11 | 330 | 330 | 330 | 330 | 3,000 | 660 |
| 2008-07-25 | 315 | 315 | 315 | 315 | 1,000 | 630 |
| 2008-07-18 | 315 | 315 | 315 | 315 | 1,000 | 630 |
| 2008-07-17 | 315 | 315 | 310 | 310 | 2,000 | 620 |
| 2008-07-14 | 345 | 345 | 345 | 345 | 3,000 | 690 |
| 2008-07-11 | 345 | 345 | 345 | 345 | 3,000 | 690 |
| 2008-07-10 | 341 | 341 | 341 | 341 | 3,000 | 682 |
| 2008-07-09 | 325 | 325 | 325 | 325 | 1,000 | 650 |
| 2008-07-08 | 315 | 315 | 315 | 315 | 2,000 | 630 |
| 2008-07-07 | 330 | 340 | 330 | 340 | 2,000 | 680 |
| 2008-07-04 | 310 | 325 | 310 | 325 | 2,000 | 650 |
| 2008-06-30 | 315 | 315 | 315 | 315 | 1,000 | 630 |
| 2008-06-25 | 313 | 313 | 313 | 313 | 1,000 | 626 |
| 2008-06-24 | 313 | 313 | 313 | 313 | 2,000 | 626 |
| 2008-06-19 | 313 | 313 | 313 | 313 | 2,000 | 626 |
| 2008-06-12 | 345 | 345 | 345 | 345 | 3,000 | 690 |
| 2008-06-11 | 342 | 342 | 342 | 342 | 4,000 | 684 |
| 2008-06-10 | 326 | 326 | 326 | 326 | 2,000 | 652 |
| 2008-06-05 | 311 | 311 | 311 | 311 | 1,000 | 622 |
| 2008-05-30 | 310 | 310 | 310 | 310 | 2,000 | 620 |
| 2008-05-26 | 335 | 335 | 335 | 335 | 1,000 | 670 |
| 2008-05-23 | 320 | 320 | 320 | 320 | 1,000 | 640 |
| 2008-05-21 | 320 | 320 | 320 | 320 | 1,000 | 640 |
| 2008-05-14 | 353 | 353 | 318 | 318 | 6,000 | 636 |
| 2008-05-13 | 340 | 340 | 340 | 340 | 4,000 | 680 |
| 2008-05-12 | 325 | 325 | 325 | 325 | 4,000 | 650 |
| 2008-05-07 | 311 | 311 | 310 | 310 | 3,000 | 620 |
| 2008-05-02 | 310 | 310 | 310 | 310 | 1,000 | 620 |
| 2008-04-30 | 300 | 300 | 300 | 300 | 3,000 | 600 |
| 2008-04-24 | 300 | 310 | 300 | 310 | 6,000 | 620 |
| 2008-04-14 | 330 | 330 | 330 | 330 | 8,000 | 660 |
| 2008-04-10 | 299 | 300 | 299 | 300 | 9,000 | 600 |
| 2008-04-07 | 310 | 310 | 285 | 285 | 2,000 | 570 |
| 2008-03-31 | 285 | 285 | 285 | 285 | 3,000 | 570 |
| 2008-03-25 | 360 | 360 | 360 | 360 | 2,000 | 720 |
| 2008-03-19 | 290 | 290 | 290 | 290 | 1,000 | 580 |
| 2008-03-18 | 320 | 320 | 311 | 318 | 3,000 | 636 |
| 2008-03-12 | 367 | 370 | 367 | 370 | 9,000 | 740 |
| 2008-03-11 | 351 | 351 | 351 | 351 | 1,000 | 702 |
| 2008-03-10 | 335 | 336 | 335 | 336 | 2,000 | 672 |
| 2008-03-04 | 318 | 320 | 311 | 320 | 4,000 | 640 |
| 2008-02-25 | 351 | 351 | 351 | 351 | 1,000 | 702 |
| 2008-02-20 | 349 | 349 | 348 | 348 | 2,000 | 696 |
| 2008-02-14 | 362 | 363 | 361 | 363 | 5,000 | 726 |
| 2008-02-13 | 361 | 362 | 361 | 362 | 6,000 | 724 |
| 2008-02-12 | 360 | 361 | 358 | 358 | 8,000 | 716 |
| 2008-02-07 | 332 | 346 | 330 | 346 | 7,000 | 692 |
| 2008-01-25 | 369 | 369 | 360 | 360 | 2,000 | 720 |
| 2008-01-18 | 335 | 337 | 290 | 337 | 9,000 | 674 |
| 2008-01-15 | 350 | 397 | 350 | 397 | 58,000 | 794 |
| 2008-01-11 | 385 | 385 | 349 | 349 | 8,000 | 698 |
| 2008-01-10 | 390 | 390 | 390 | 390 | 3,000 | 780 |
| 2008-01-09 | 367 | 390 | 367 | 372 | 10,000 | 744 |
| 2008-01-08 | 346 | 346 | 333 | 346 | 9,000 | 692 |
| 2008-01-07 | 352 | 353 | 352 | 352 | 3,000 | 704 |
| 2008-01-04 | 352 | 352 | 352 | 352 | 1,000 | 704 |
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