6518 三相電機(株) の時系列データ [2010年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2010-12-30 | 175 | 180 | 175 | 180 | 14,000 | 360 |
| 2010-12-29 | 175 | 175 | 175 | 175 | 5,000 | 350 |
| 2010-12-28 | 176 | 176 | 176 | 176 | 3,000 | 352 |
| 2010-12-27 | 175 | 175 | 175 | 175 | 5,000 | 350 |
| 2010-12-24 | 170 | 171 | 170 | 171 | 3,000 | 342 |
| 2010-12-22 | 175 | 175 | 168 | 169 | 12,000 | 338 |
| 2010-12-20 | 179 | 180 | 176 | 179 | 11,000 | 358 |
| 2010-12-17 | 176 | 177 | 173 | 177 | 18,000 | 354 |
| 2010-12-16 | 172 | 172 | 171 | 172 | 22,000 | 344 |
| 2010-12-15 | 171 | 173 | 167 | 171 | 15,000 | 342 |
| 2010-12-14 | 171 | 171 | 169 | 169 | 13,000 | 338 |
| 2010-12-13 | 164 | 166 | 163 | 163 | 34,000 | 326 |
| 2010-12-10 | 162 | 162 | 162 | 162 | 3,000 | 324 |
| 2010-12-09 | 161 | 163 | 160 | 163 | 7,000 | 326 |
| 2010-12-08 | 162 | 165 | 161 | 161 | 23,000 | 322 |
| 2010-12-06 | 160 | 161 | 160 | 160 | 15,000 | 320 |
| 2010-12-03 | 164 | 164 | 160 | 160 | 10,000 | 320 |
| 2010-12-02 | 164 | 164 | 160 | 160 | 4,000 | 320 |
| 2010-11-30 | 160 | 161 | 149 | 161 | 16,000 | 322 |
| 2010-11-29 | 160 | 162 | 160 | 160 | 7,000 | 320 |
| 2010-11-26 | 165 | 165 | 160 | 160 | 9,000 | 320 |
| 2010-11-25 | 165 | 165 | 164 | 165 | 5,000 | 330 |
| 2010-11-24 | 162 | 164 | 162 | 164 | 4,000 | 328 |
| 2010-11-22 | 162 | 162 | 162 | 162 | 5,000 | 324 |
| 2010-11-19 | 162 | 162 | 162 | 162 | 2,000 | 324 |
| 2010-11-18 | 163 | 163 | 162 | 162 | 2,000 | 324 |
| 2010-11-17 | 162 | 162 | 162 | 162 | 2,000 | 324 |
| 2010-11-16 | 161 | 161 | 160 | 161 | 5,000 | 322 |
| 2010-11-15 | 168 | 168 | 160 | 163 | 13,000 | 326 |
| 2010-11-12 | 169 | 169 | 169 | 169 | 4,000 | 338 |
| 2010-11-11 | 168 | 168 | 168 | 168 | 4,000 | 336 |
| 2010-11-10 | 167 | 170 | 166 | 170 | 10,000 | 340 |
| 2010-11-09 | 167 | 167 | 167 | 167 | 1,000 | 334 |
| 2010-11-08 | 165 | 166 | 165 | 166 | 2,000 | 332 |
| 2010-11-05 | 164 | 165 | 164 | 165 | 4,000 | 330 |
| 2010-11-04 | 163 | 163 | 163 | 163 | 1,000 | 326 |
| 2010-10-29 | 165 | 165 | 162 | 162 | 4,000 | 324 |
| 2010-10-28 | 163 | 164 | 163 | 164 | 2,000 | 328 |
| 2010-10-27 | 164 | 165 | 163 | 163 | 5,000 | 326 |
| 2010-10-25 | 171 | 171 | 171 | 171 | 1,000 | 342 |
| 2010-10-21 | 170 | 171 | 170 | 171 | 2,000 | 342 |
| 2010-10-20 | 170 | 170 | 163 | 170 | 14,000 | 340 |
| 2010-10-19 | 165 | 165 | 165 | 165 | 1,000 | 330 |
| 2010-10-18 | 164 | 165 | 164 | 165 | 3,000 | 330 |
| 2010-10-15 | 170 | 170 | 160 | 163 | 6,000 | 326 |
| 2010-10-14 | 170 | 170 | 170 | 170 | 5,000 | 340 |
| 2010-10-13 | 170 | 170 | 165 | 165 | 6,000 | 330 |
| 2010-10-12 | 169 | 169 | 169 | 169 | 6,000 | 338 |
| 2010-10-08 | 168 | 168 | 168 | 168 | 1,000 | 336 |
| 2010-10-07 | 166 | 167 | 166 | 167 | 3,000 | 334 |
| 2010-10-06 | 166 | 166 | 166 | 166 | 3,000 | 332 |
| 2010-10-04 | 165 | 165 | 165 | 165 | 1,000 | 330 |
| 2010-09-30 | 169 | 169 | 169 | 169 | 1,000 | 338 |
| 2010-09-28 | 167 | 168 | 167 | 168 | 2,000 | 336 |
| 2010-09-27 | 171 | 171 | 171 | 171 | 1,000 | 342 |
| 2010-09-21 | 171 | 171 | 170 | 170 | 4,000 | 340 |
| 2010-09-17 | 170 | 170 | 170 | 170 | 1,000 | 340 |
| 2010-09-16 | 171 | 171 | 171 | 171 | 1,000 | 342 |
| 2010-09-15 | 166 | 170 | 166 | 170 | 6,000 | 340 |
| 2010-09-14 | 176 | 176 | 176 | 176 | 8,000 | 352 |
| 2010-09-13 | 175 | 175 | 175 | 175 | 3,000 | 350 |
| 2010-09-10 | 174 | 175 | 174 | 175 | 7,000 | 350 |
| 2010-09-09 | 174 | 174 | 173 | 173 | 5,000 | 346 |
| 2010-09-07 | 174 | 175 | 174 | 175 | 6,000 | 350 |
| 2010-09-06 | 174 | 175 | 174 | 175 | 7,000 | 350 |
| 2010-09-03 | 174 | 174 | 174 | 174 | 2,000 | 348 |
| 2010-09-02 | 174 | 174 | 174 | 174 | 3,000 | 348 |
| 2010-08-26 | 175 | 175 | 175 | 175 | 10,000 | 350 |
| 2010-08-25 | 175 | 175 | 175 | 175 | 1,000 | 350 |
| 2010-08-24 | 175 | 175 | 175 | 175 | 1,000 | 350 |
| 2010-08-12 | 185 | 185 | 183 | 183 | 4,000 | 366 |
| 2010-08-11 | 185 | 185 | 185 | 185 | 3,000 | 370 |
| 2010-08-10 | 185 | 186 | 185 | 186 | 5,000 | 372 |
| 2010-08-09 | 185 | 185 | 185 | 185 | 2,000 | 370 |
| 2010-08-06 | 186 | 186 | 186 | 186 | 1,000 | 372 |
| 2010-08-04 | 186 | 186 | 186 | 186 | 1,000 | 372 |
| 2010-08-02 | 187 | 187 | 187 | 187 | 1,000 | 374 |
| 2010-07-30 | 186 | 186 | 186 | 186 | 1,000 | 372 |
| 2010-07-29 | 187 | 188 | 187 | 188 | 4,000 | 376 |
| 2010-07-26 | 187 | 187 | 187 | 187 | 1,000 | 374 |
| 2010-07-14 | 187 | 187 | 187 | 187 | 4,000 | 374 |
| 2010-07-13 | 187 | 187 | 187 | 187 | 3,000 | 374 |
| 2010-07-12 | 183 | 183 | 183 | 183 | 4,000 | 366 |
| 2010-07-09 | 182 | 183 | 182 | 183 | 3,000 | 366 |
| 2010-07-05 | 184 | 184 | 184 | 184 | 5,000 | 368 |
| 2010-07-02 | 188 | 188 | 188 | 188 | 2,000 | 376 |
| 2010-07-01 | 183 | 183 | 183 | 183 | 1,000 | 366 |
| 2010-06-30 | 185 | 186 | 182 | 182 | 3,000 | 364 |
| 2010-06-25 | 190 | 190 | 190 | 190 | 1,000 | 380 |
| 2010-06-24 | 190 | 190 | 190 | 190 | 1,000 | 380 |
| 2010-06-18 | 190 | 190 | 189 | 189 | 2,000 | 378 |
| 2010-06-17 | 189 | 189 | 189 | 189 | 4,000 | 378 |
| 2010-06-15 | 188 | 188 | 188 | 188 | 5,000 | 376 |
| 2010-06-14 | 188 | 188 | 187 | 187 | 6,000 | 374 |
| 2010-06-11 | 188 | 188 | 188 | 188 | 3,000 | 376 |
| 2010-06-10 | 188 | 189 | 188 | 188 | 6,000 | 376 |
| 2010-06-09 | 188 | 188 | 188 | 188 | 1,000 | 376 |
| 2010-06-07 | 188 | 188 | 188 | 188 | 1,000 | 376 |
| 2010-06-03 | 184 | 184 | 184 | 184 | 1,000 | 368 |
| 2010-06-02 | 184 | 184 | 184 | 184 | 2,000 | 368 |
| 2010-06-01 | 185 | 185 | 185 | 185 | 1,000 | 370 |
| 2010-05-31 | 185 | 185 | 185 | 185 | 1,000 | 370 |
| 2010-05-25 | 185 | 185 | 185 | 185 | 1,000 | 370 |
| 2010-05-24 | 182 | 182 | 182 | 182 | 1,000 | 364 |
| 2010-05-21 | 183 | 183 | 183 | 183 | 2,000 | 366 |
| 2010-05-19 | 187 | 187 | 187 | 187 | 5,000 | 374 |
| 2010-05-18 | 192 | 192 | 192 | 192 | 2,000 | 384 |
| 2010-05-17 | 196 | 196 | 195 | 195 | 7,000 | 390 |
| 2010-05-14 | 196 | 196 | 195 | 195 | 3,000 | 390 |
| 2010-05-13 | 199 | 199 | 199 | 199 | 1,000 | 398 |
| 2010-05-12 | 200 | 200 | 200 | 200 | 4,000 | 400 |
| 2010-05-11 | 204 | 204 | 204 | 204 | 3,000 | 408 |
| 2010-05-10 | 205 | 205 | 200 | 200 | 5,000 | 400 |
| 2010-05-07 | 200 | 200 | 200 | 200 | 10,000 | 400 |
| 2010-05-06 | 202 | 202 | 202 | 202 | 2,000 | 404 |
| 2010-04-30 | 203 | 203 | 202 | 202 | 2,000 | 404 |
| 2010-04-28 | 202 | 203 | 202 | 203 | 2,000 | 406 |
| 2010-04-26 | 202 | 203 | 199 | 203 | 5,000 | 406 |
| 2010-04-23 | 199 | 199 | 198 | 198 | 7,000 | 396 |
| 2010-04-22 | 202 | 202 | 200 | 200 | 6,000 | 400 |
| 2010-04-21 | 203 | 210 | 203 | 210 | 2,000 | 420 |
| 2010-04-20 | 203 | 203 | 203 | 203 | 1,000 | 406 |
| 2010-04-19 | 210 | 210 | 203 | 203 | 9,000 | 406 |
| 2010-04-16 | 202 | 202 | 202 | 202 | 1,000 | 404 |
| 2010-04-15 | 202 | 202 | 202 | 202 | 4,000 | 404 |
| 2010-04-14 | 211 | 211 | 200 | 201 | 18,000 | 402 |
| 2010-04-13 | 212 | 212 | 205 | 205 | 4,000 | 410 |
| 2010-04-12 | 209 | 209 | 209 | 209 | 3,000 | 418 |
| 2010-04-09 | 202 | 202 | 202 | 202 | 2,000 | 404 |
| 2010-04-08 | 200 | 200 | 200 | 200 | 1,000 | 400 |
| 2010-04-07 | 200 | 200 | 200 | 200 | 2,000 | 400 |
| 2010-04-06 | 194 | 194 | 194 | 194 | 1,000 | 388 |
| 2010-04-05 | 193 | 193 | 193 | 193 | 1,000 | 386 |
| 2010-04-02 | 193 | 193 | 193 | 193 | 1,000 | 386 |
| 2010-04-01 | 193 | 193 | 193 | 193 | 1,000 | 386 |
| 2010-03-31 | 193 | 193 | 193 | 193 | 6,000 | 386 |
| 2010-03-30 | 195 | 195 | 193 | 193 | 3,000 | 386 |
| 2010-03-29 | 195 | 195 | 195 | 195 | 4,000 | 390 |
| 2010-03-26 | 195 | 195 | 195 | 195 | 2,000 | 390 |
| 2010-03-25 | 195 | 195 | 195 | 195 | 2,000 | 390 |
| 2010-03-24 | 195 | 195 | 195 | 195 | 4,000 | 390 |
| 2010-03-23 | 188 | 190 | 188 | 190 | 2,000 | 380 |
| 2010-03-19 | 194 | 194 | 193 | 193 | 2,000 | 386 |
| 2010-03-18 | 186 | 189 | 186 | 189 | 5,000 | 378 |
| 2010-03-17 | 186 | 186 | 186 | 186 | 2,000 | 372 |
| 2010-03-16 | 186 | 186 | 185 | 186 | 5,000 | 372 |
| 2010-03-15 | 186 | 186 | 186 | 186 | 4,000 | 372 |
| 2010-03-12 | 197 | 197 | 185 | 186 | 22,000 | 372 |
| 2010-03-11 | 205 | 205 | 195 | 195 | 7,000 | 390 |
| 2010-03-10 | 205 | 205 | 205 | 205 | 4,000 | 410 |
| 2010-03-09 | 200 | 205 | 200 | 205 | 4,000 | 410 |
| 2010-03-08 | 194 | 194 | 194 | 194 | 1,000 | 388 |
| 2010-03-05 | 194 | 194 | 194 | 194 | 1,000 | 388 |
| 2010-03-04 | 194 | 194 | 194 | 194 | 1,000 | 388 |
| 2010-03-03 | 194 | 194 | 194 | 194 | 1,000 | 388 |
| 2010-03-02 | 197 | 197 | 193 | 193 | 3,000 | 386 |
| 2010-03-01 | 197 | 197 | 197 | 197 | 1,000 | 394 |
| 2010-02-26 | 197 | 197 | 197 | 197 | 1,000 | 394 |
| 2010-02-25 | 197 | 197 | 197 | 197 | 1,000 | 394 |
| 2010-02-24 | 197 | 197 | 197 | 197 | 1,000 | 394 |
| 2010-02-23 | 197 | 197 | 197 | 197 | 1,000 | 394 |
| 2010-02-22 | 196 | 196 | 196 | 196 | 1,000 | 392 |
| 2010-02-19 | 193 | 193 | 193 | 193 | 1,000 | 386 |
| 2010-02-17 | 207 | 207 | 193 | 193 | 3,000 | 386 |
| 2010-02-15 | 215 | 215 | 215 | 215 | 5,000 | 430 |
| 2010-02-12 | 217 | 217 | 217 | 217 | 3,000 | 434 |
| 2010-02-10 | 225 | 225 | 225 | 225 | 3,000 | 450 |
| 2010-02-09 | 221 | 225 | 221 | 225 | 2,000 | 450 |
| 2010-02-08 | 221 | 221 | 221 | 221 | 2,000 | 442 |
| 2010-02-05 | 221 | 221 | 221 | 221 | 1,000 | 442 |
| 2010-02-04 | 220 | 220 | 220 | 220 | 1,000 | 440 |
| 2010-02-03 | 220 | 220 | 220 | 220 | 1,000 | 440 |
| 2010-02-02 | 220 | 220 | 220 | 220 | 1,000 | 440 |
| 2010-02-01 | 219 | 220 | 217 | 220 | 4,000 | 440 |
| 2010-01-27 | 221 | 221 | 221 | 221 | 1,000 | 442 |
| 2010-01-26 | 222 | 222 | 222 | 222 | 1,000 | 444 |
| 2010-01-25 | 229 | 229 | 220 | 222 | 7,000 | 444 |
| 2010-01-14 | 234 | 234 | 234 | 234 | 3,000 | 468 |
| 2010-01-13 | 236 | 236 | 236 | 236 | 3,000 | 472 |
| 2010-01-12 | 236 | 236 | 236 | 236 | 3,000 | 472 |
| 2010-01-08 | 237 | 237 | 236 | 236 | 6,000 | 472 |
| 2010-01-07 | 236 | 236 | 236 | 236 | 3,000 | 472 |
| 2010-01-05 | 236 | 236 | 236 | 236 | 1,000 | 472 |
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