6518 三相電機(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 226 | 226 | 226 | 226 | 1,000 | 452 |
| 2009-12-29 | 226 | 235 | 226 | 231 | 14,000 | 462 |
| 2009-12-25 | 282 | 282 | 250 | 250 | 2,000 | 500 |
| 2009-12-14 | 237 | 237 | 237 | 237 | 4,000 | 474 |
| 2009-12-11 | 250 | 250 | 226 | 226 | 6,000 | 452 |
| 2009-12-10 | 245 | 245 | 245 | 245 | 3,000 | 490 |
| 2009-12-09 | 236 | 240 | 236 | 240 | 3,000 | 480 |
| 2009-12-04 | 241 | 241 | 241 | 241 | 3,000 | 482 |
| 2009-11-16 | 226 | 226 | 226 | 226 | 1,000 | 452 |
| 2009-11-12 | 226 | 226 | 226 | 226 | 3,000 | 452 |
| 2009-11-11 | 231 | 231 | 231 | 231 | 4,000 | 462 |
| 2009-11-10 | 237 | 237 | 226 | 231 | 10,000 | 462 |
| 2009-11-06 | 238 | 238 | 237 | 237 | 4,000 | 474 |
| 2009-11-05 | 237 | 237 | 237 | 237 | 2,000 | 474 |
| 2009-11-04 | 232 | 232 | 232 | 232 | 1,000 | 464 |
| 2009-10-26 | 241 | 241 | 241 | 241 | 1,000 | 482 |
| 2009-10-15 | 236 | 236 | 231 | 231 | 4,000 | 462 |
| 2009-10-14 | 255 | 255 | 226 | 226 | 6,000 | 452 |
| 2009-10-13 | 245 | 245 | 245 | 245 | 3,000 | 490 |
| 2009-10-09 | 250 | 250 | 250 | 250 | 1,000 | 500 |
| 2009-10-08 | 250 | 250 | 250 | 250 | 1,000 | 500 |
| 2009-10-05 | 226 | 226 | 222 | 222 | 4,000 | 444 |
| 2009-09-25 | 226 | 226 | 226 | 226 | 4,000 | 452 |
| 2009-09-18 | 231 | 231 | 231 | 231 | 3,000 | 462 |
| 2009-09-17 | 231 | 231 | 231 | 231 | 2,000 | 462 |
| 2009-09-14 | 268 | 268 | 239 | 255 | 7,000 | 510 |
| 2009-09-11 | 263 | 263 | 263 | 263 | 3,000 | 526 |
| 2009-09-10 | 246 | 258 | 246 | 258 | 15,000 | 516 |
| 2009-09-09 | 233 | 242 | 233 | 242 | 2,000 | 484 |
| 2009-09-03 | 230 | 230 | 230 | 230 | 1,000 | 460 |
| 2009-09-02 | 225 | 225 | 225 | 225 | 1,000 | 450 |
| 2009-09-01 | 218 | 218 | 218 | 218 | 2,000 | 436 |
| 2009-08-26 | 221 | 221 | 220 | 220 | 4,000 | 440 |
| 2009-08-25 | 220 | 225 | 220 | 225 | 4,000 | 450 |
| 2009-08-24 | 230 | 230 | 230 | 230 | 4,000 | 460 |
| 2009-08-21 | 215 | 230 | 215 | 230 | 4,000 | 460 |
| 2009-08-20 | 235 | 235 | 233 | 233 | 13,000 | 466 |
| 2009-08-14 | 268 | 268 | 268 | 268 | 1,000 | 536 |
| 2009-08-12 | 279 | 279 | 272 | 272 | 10,000 | 544 |
| 2009-08-11 | 266 | 266 | 266 | 266 | 10,000 | 532 |
| 2009-08-10 | 234 | 234 | 234 | 234 | 1,000 | 468 |
| 2009-08-04 | 215 | 215 | 215 | 215 | 1,000 | 430 |
| 2009-08-03 | 240 | 240 | 240 | 240 | 1,000 | 480 |
| 2009-07-30 | 200 | 200 | 200 | 200 | 16,000 | 400 |
| 2009-07-28 | 225 | 225 | 225 | 225 | 2,000 | 450 |
| 2009-07-27 | 216 | 216 | 216 | 216 | 1,000 | 432 |
| 2009-07-24 | 235 | 235 | 235 | 235 | 1,000 | 470 |
| 2009-07-14 | 235 | 235 | 235 | 235 | 4,000 | 470 |
| 2009-07-13 | 241 | 241 | 241 | 241 | 3,000 | 482 |
| 2009-07-10 | 232 | 242 | 231 | 242 | 8,000 | 484 |
| 2009-07-09 | 220 | 220 | 220 | 220 | 1,000 | 440 |
| 2009-07-07 | 215 | 220 | 215 | 220 | 2,000 | 440 |
| 2009-07-06 | 205 | 210 | 205 | 210 | 2,000 | 420 |
| 2009-07-03 | 205 | 205 | 205 | 205 | 2,000 | 410 |
| 2009-07-01 | 190 | 200 | 190 | 200 | 5,000 | 400 |
| 2009-06-30 | 200 | 200 | 200 | 200 | 5,000 | 400 |
| 2009-06-29 | 205 | 210 | 205 | 210 | 3,000 | 420 |
| 2009-06-26 | 197 | 205 | 197 | 205 | 6,000 | 410 |
| 2009-06-17 | 197 | 197 | 197 | 197 | 6,000 | 394 |
| 2009-06-16 | 195 | 195 | 195 | 195 | 3,000 | 390 |
| 2009-06-15 | 191 | 191 | 190 | 190 | 4,000 | 380 |
| 2009-06-12 | 184 | 185 | 180 | 185 | 12,000 | 370 |
| 2009-06-11 | 175 | 179 | 175 | 179 | 11,000 | 358 |
| 2009-06-10 | 180 | 183 | 175 | 175 | 9,000 | 350 |
| 2009-06-09 | 177 | 183 | 175 | 180 | 11,000 | 360 |
| 2009-06-05 | 168 | 168 | 168 | 168 | 4,000 | 336 |
| 2009-06-04 | 168 | 168 | 168 | 168 | 3,000 | 336 |
| 2009-06-03 | 167 | 167 | 163 | 166 | 11,000 | 332 |
| 2009-06-02 | 172 | 172 | 172 | 172 | 1,000 | 344 |
| 2009-06-01 | 171 | 171 | 171 | 171 | 1,000 | 342 |
| 2009-05-29 | 176 | 176 | 170 | 170 | 10,000 | 340 |
| 2009-05-28 | 177 | 177 | 175 | 175 | 7,000 | 350 |
| 2009-05-27 | 181 | 182 | 181 | 182 | 3,000 | 364 |
| 2009-05-25 | 177 | 177 | 177 | 177 | 1,000 | 354 |
| 2009-05-22 | 175 | 178 | 175 | 176 | 3,000 | 352 |
| 2009-05-15 | 180 | 180 | 175 | 176 | 6,000 | 352 |
| 2009-05-14 | 180 | 180 | 180 | 180 | 4,000 | 360 |
| 2009-05-13 | 195 | 195 | 195 | 195 | 4,000 | 390 |
| 2009-05-12 | 190 | 190 | 190 | 190 | 6,000 | 380 |
| 2009-05-11 | 195 | 195 | 195 | 195 | 6,000 | 390 |
| 2009-05-08 | 185 | 191 | 185 | 191 | 2,000 | 382 |
| 2009-05-01 | 168 | 180 | 168 | 180 | 17,000 | 360 |
| 2009-04-27 | 175 | 183 | 175 | 183 | 5,000 | 366 |
| 2009-04-23 | 190 | 190 | 189 | 190 | 13,000 | 380 |
| 2009-04-21 | 195 | 195 | 195 | 195 | 1,000 | 390 |
| 2009-04-17 | 202 | 202 | 200 | 200 | 6,000 | 400 |
| 2009-04-14 | 204 | 204 | 201 | 202 | 7,000 | 404 |
| 2009-04-13 | 225 | 225 | 195 | 195 | 7,000 | 390 |
| 2009-04-10 | 220 | 220 | 215 | 215 | 5,000 | 430 |
| 2009-04-09 | 210 | 210 | 210 | 210 | 3,000 | 420 |
| 2009-04-07 | 209 | 209 | 209 | 209 | 1,000 | 418 |
| 2009-04-06 | 224 | 224 | 224 | 224 | 1,000 | 448 |
| 2009-03-25 | 230 | 230 | 230 | 230 | 1,000 | 460 |
| 2009-03-19 | 184 | 184 | 184 | 184 | 1,000 | 368 |
| 2009-03-18 | 180 | 189 | 180 | 189 | 3,000 | 378 |
| 2009-03-17 | 199 | 200 | 199 | 200 | 2,000 | 400 |
| 2009-03-16 | 202 | 202 | 202 | 202 | 1,000 | 404 |
| 2009-03-12 | 225 | 225 | 225 | 225 | 4,000 | 450 |
| 2009-03-11 | 225 | 225 | 225 | 225 | 8,000 | 450 |
| 2009-03-10 | 230 | 232 | 230 | 232 | 4,000 | 464 |
| 2009-02-25 | 228 | 228 | 228 | 228 | 1,000 | 456 |
| 2009-02-13 | 238 | 238 | 238 | 238 | 4,000 | 476 |
| 2009-02-12 | 234 | 234 | 227 | 227 | 6,000 | 454 |
| 2009-02-10 | 243 | 243 | 223 | 223 | 6,000 | 446 |
| 2009-01-15 | 246 | 246 | 246 | 246 | 5,000 | 492 |
| 2009-01-14 | 241 | 241 | 241 | 241 | 3,000 | 482 |
| 2009-01-13 | 241 | 241 | 241 | 241 | 5,000 | 482 |
| 2009-01-09 | 241 | 241 | 241 | 241 | 1,000 | 482 |
| 2009-01-05 | 247 | 247 | 247 | 247 | 1,000 | 494 |
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