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
2010-12-3017518017518014,000360
2010-12-291751751751755,000350
2010-12-281761761761763,000352
2010-12-271751751751755,000350
2010-12-241701711701713,000342
2010-12-2217517516816912,000338
2010-12-2017918017617911,000358
2010-12-1717617717317718,000354
2010-12-1617217217117222,000344
2010-12-1517117316717115,000342
2010-12-1417117116916913,000338
2010-12-1316416616316334,000326
2010-12-101621621621623,000324
2010-12-091611631601637,000326
2010-12-0816216516116123,000322
2010-12-0616016116016015,000320
2010-12-0316416416016010,000320
2010-12-021641641601604,000320
2010-11-3016016114916116,000322
2010-11-291601621601607,000320
2010-11-261651651601609,000320
2010-11-251651651641655,000330
2010-11-241621641621644,000328
2010-11-221621621621625,000324
2010-11-191621621621622,000324
2010-11-181631631621622,000324
2010-11-171621621621622,000324
2010-11-161611611601615,000322
2010-11-1516816816016313,000326
2010-11-121691691691694,000338
2010-11-111681681681684,000336
2010-11-1016717016617010,000340
2010-11-091671671671671,000334
2010-11-081651661651662,000332
2010-11-051641651641654,000330
2010-11-041631631631631,000326
2010-10-291651651621624,000324
2010-10-281631641631642,000328
2010-10-271641651631635,000326
2010-10-251711711711711,000342
2010-10-211701711701712,000342
2010-10-2017017016317014,000340
2010-10-191651651651651,000330
2010-10-181641651641653,000330
2010-10-151701701601636,000326
2010-10-141701701701705,000340
2010-10-131701701651656,000330
2010-10-121691691691696,000338
2010-10-081681681681681,000336
2010-10-071661671661673,000334
2010-10-061661661661663,000332
2010-10-041651651651651,000330
2010-09-301691691691691,000338
2010-09-281671681671682,000336
2010-09-271711711711711,000342
2010-09-211711711701704,000340
2010-09-171701701701701,000340
2010-09-161711711711711,000342
2010-09-151661701661706,000340
2010-09-141761761761768,000352
2010-09-131751751751753,000350
2010-09-101741751741757,000350
2010-09-091741741731735,000346
2010-09-071741751741756,000350
2010-09-061741751741757,000350
2010-09-031741741741742,000348
2010-09-021741741741743,000348
2010-08-2617517517517510,000350
2010-08-251751751751751,000350
2010-08-241751751751751,000350
2010-08-121851851831834,000366
2010-08-111851851851853,000370
2010-08-101851861851865,000372
2010-08-091851851851852,000370
2010-08-061861861861861,000372
2010-08-041861861861861,000372
2010-08-021871871871871,000374
2010-07-301861861861861,000372
2010-07-291871881871884,000376
2010-07-261871871871871,000374
2010-07-141871871871874,000374
2010-07-131871871871873,000374
2010-07-121831831831834,000366
2010-07-091821831821833,000366
2010-07-051841841841845,000368
2010-07-021881881881882,000376
2010-07-011831831831831,000366
2010-06-301851861821823,000364
2010-06-251901901901901,000380
2010-06-241901901901901,000380
2010-06-181901901891892,000378
2010-06-171891891891894,000378
2010-06-151881881881885,000376
2010-06-141881881871876,000374
2010-06-111881881881883,000376
2010-06-101881891881886,000376
2010-06-091881881881881,000376
2010-06-071881881881881,000376
2010-06-031841841841841,000368
2010-06-021841841841842,000368
2010-06-011851851851851,000370
2010-05-311851851851851,000370
2010-05-251851851851851,000370
2010-05-241821821821821,000364
2010-05-211831831831832,000366
2010-05-191871871871875,000374
2010-05-181921921921922,000384
2010-05-171961961951957,000390
2010-05-141961961951953,000390
2010-05-131991991991991,000398
2010-05-122002002002004,000400
2010-05-112042042042043,000408
2010-05-102052052002005,000400
2010-05-0720020020020010,000400
2010-05-062022022022022,000404
2010-04-302032032022022,000404
2010-04-282022032022032,000406
2010-04-262022031992035,000406
2010-04-231991991981987,000396
2010-04-222022022002006,000400
2010-04-212032102032102,000420
2010-04-202032032032031,000406
2010-04-192102102032039,000406
2010-04-162022022022021,000404
2010-04-152022022022024,000404
2010-04-1421121120020118,000402
2010-04-132122122052054,000410
2010-04-122092092092093,000418
2010-04-092022022022022,000404
2010-04-082002002002001,000400
2010-04-072002002002002,000400
2010-04-061941941941941,000388
2010-04-051931931931931,000386
2010-04-021931931931931,000386
2010-04-011931931931931,000386
2010-03-311931931931936,000386
2010-03-301951951931933,000386
2010-03-291951951951954,000390
2010-03-261951951951952,000390
2010-03-251951951951952,000390
2010-03-241951951951954,000390
2010-03-231881901881902,000380
2010-03-191941941931932,000386
2010-03-181861891861895,000378
2010-03-171861861861862,000372
2010-03-161861861851865,000372
2010-03-151861861861864,000372
2010-03-1219719718518622,000372
2010-03-112052051951957,000390
2010-03-102052052052054,000410
2010-03-092002052002054,000410
2010-03-081941941941941,000388
2010-03-051941941941941,000388
2010-03-041941941941941,000388
2010-03-031941941941941,000388
2010-03-021971971931933,000386
2010-03-011971971971971,000394
2010-02-261971971971971,000394
2010-02-251971971971971,000394
2010-02-241971971971971,000394
2010-02-231971971971971,000394
2010-02-221961961961961,000392
2010-02-191931931931931,000386
2010-02-172072071931933,000386
2010-02-152152152152155,000430
2010-02-122172172172173,000434
2010-02-102252252252253,000450
2010-02-092212252212252,000450
2010-02-082212212212212,000442
2010-02-052212212212211,000442
2010-02-042202202202201,000440
2010-02-032202202202201,000440
2010-02-022202202202201,000440
2010-02-012192202172204,000440
2010-01-272212212212211,000442
2010-01-262222222222221,000444
2010-01-252292292202227,000444
2010-01-142342342342343,000468
2010-01-132362362362363,000472
2010-01-122362362362363,000472
2010-01-082372372362366,000472
2010-01-072362362362363,000472
2010-01-052362362362361,000472

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