6518 三相電機(株) の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-29	220	222	220	222	6,000	444
2011-12-28	222	222	222	222	1,000	444
2011-12-27	218	219	218	219	2,000	438
2011-12-22	220	225	220	220	19,000	440
2011-12-21	218	218	218	218	1,000	436
2011-12-20	218	218	218	218	10,000	436
2011-12-19	213	213	213	213	1,000	426
2011-12-15	225	225	221	221	4,000	442
2011-12-14	226	226	224	224	4,000	448
2011-12-13	226	226	219	219	3,000	438
2011-12-12	225	227	222	227	11,000	454
2011-12-09	221	225	221	225	5,000	450
2011-12-08	222	222	222	222	1,000	444
2011-12-07	225	225	220	220	7,000	440
2011-12-05	218	220	218	220	2,000	440
2011-12-02	217	217	217	217	2,000	434
2011-12-01	211	211	211	211	1,000	422
2011-11-30	215	215	210	210	3,000	420
2011-11-29	219	219	219	219	1,000	438
2011-11-28	222	222	200	213	7,000	426
2011-11-25	220	220	220	220	1,000	440
2011-11-16	220	220	220	220	3,000	440
2011-11-14	224	224	224	224	3,000	448
2011-11-11	224	224	224	224	2,000	448
2011-11-10	225	225	220	220	5,000	440
2011-11-09	225	226	225	226	4,000	452
2011-11-08	227	227	222	222	6,000	444
2011-11-07	226	228	226	228	11,000	456
2011-11-04	224	226	224	226	5,000	452
2011-11-02	222	222	221	221	6,000	442
2011-11-01	227	227	222	222	5,000	444
2011-10-31	225	226	225	226	2,000	452
2011-10-28	224	224	221	224	11,000	448
2011-10-27	220	224	220	224	6,000	448
2011-10-26	223	223	223	223	1,000	446
2011-10-24	226	226	226	226	1,000	452
2011-10-21	223	226	223	226	3,000	452
2011-10-20	225	225	223	223	2,000	446
2011-10-19	227	227	226	227	11,000	454
2011-10-18	221	228	221	222	22,000	444
2011-10-13	219	219	219	219	7,000	438
2011-10-12	206	214	206	214	7,000	428
2011-10-11	207	208	207	208	3,000	416
2011-10-07	205	207	205	207	4,000	414
2011-10-06	200	200	200	200	6,000	400
2011-10-05	213	213	208	208	3,000	416
2011-10-04	207	215	207	215	2,000	430
2011-10-03	201	208	200	208	5,000	416
2011-09-30	204	204	204	204	3,000	408
2011-09-29	204	204	204	204	4,000	408
2011-09-28	204	204	204	204	1,000	408
2011-09-27	205	207	199	199	3,000	398
2011-09-26	208	208	200	200	3,000	400
2011-09-16	210	214	210	214	3,000	428
2011-09-15	212	212	210	210	4,000	420
2011-09-14	213	213	212	212	5,000	424
2011-09-13	207	207	207	207	6,000	414
2011-09-12	212	212	207	207	8,000	414
2011-09-09	210	210	210	210	1,000	420
2011-09-08	213	213	210	210	12,000	420
2011-09-07	214	214	214	214	5,000	428
2011-09-06	213	214	213	214	4,000	428
2011-09-05	225	225	210	212	8,000	424
2011-09-02	218	218	217	217	2,000	434
2011-09-01	218	218	218	218	1,000	436
2011-08-31	222	222	222	222	1,000	444
2011-08-30	216	222	214	222	4,000	444
2011-08-26	219	219	219	219	1,000	438
2011-08-25	218	218	215	218	3,000	436
2011-08-24	215	215	215	215	1,000	430
2011-08-23	210	211	210	211	11,000	422
2011-08-22	216	216	216	216	7,000	432
2011-08-18	220	220	215	215	4,000	430
2011-08-17	220	220	220	220	2,000	440
2011-08-15	224	226	224	226	3,000	452
2011-08-12	224	224	224	224	5,000	448
2011-08-11	220	222	220	222	8,000	444
2011-08-10	220	226	220	226	14,000	452
2011-08-09	220	220	215	218	17,000	436
2011-08-08	209	209	209	209	1,000	418
2011-08-05	217	217	210	213	7,000	426
2011-08-04	222	222	222	222	1,000	444
2011-08-03	229	229	221	221	7,000	442
2011-08-02	226	230	226	229	13,000	458
2011-08-01	237	237	225	232	29,000	464
2011-07-29	216	216	209	209	5,000	418
2011-07-27	219	219	219	219	5,000	438
2011-07-26	219	220	219	220	4,000	440
2011-07-25	219	220	219	220	2,000	440
2011-07-22	220	221	219	219	3,000	438
2011-07-21	225	225	218	219	6,000	438
2011-07-20	224	227	217	217	9,000	434
2011-07-19	229	229	227	227	2,000	454
2011-07-13	230	230	229	229	13,000	458
2011-07-12	230	230	227	227	12,000	454
2011-07-11	228	228	223	226	17,000	452
2011-07-08	221	221	219	219	5,000	438
2011-07-07	221	222	219	219	7,000	438
2011-07-06	216	219	216	217	9,000	434
2011-07-05	220	220	219	219	2,000	438
2011-07-04	217	222	217	222	2,000	444
2011-07-01	216	216	216	216	7,000	432
2011-06-30	213	213	211	211	3,000	422
2011-06-29	209	213	208	209	6,000	418
2011-06-28	208	208	206	208	5,000	416
2011-06-24	205	208	202	208	6,000	416
2011-06-23	209	209	205	205	7,000	410
2011-06-22	212	214	210	210	4,000	420
2011-06-21	207	207	199	204	9,000	408
2011-06-20	208	208	207	207	2,000	414
2011-06-17	215	215	210	210	5,000	420
2011-06-16	221	221	218	218	3,000	436
2011-06-15	215	224	215	221	13,000	442
2011-06-14	221	221	212	217	9,000	434
2011-06-13	229	229	212	216	15,000	432
2011-06-10	240	241	231	231	18,000	462
2011-06-09	229	232	229	232	4,000	464
2011-06-07	228	229	228	229	6,000	458
2011-06-06	213	213	213	213	1,000	426
2011-06-03	215	215	213	213	2,000	426
2011-06-02	206	216	206	216	7,000	432
2011-06-01	215	220	215	220	16,000	440
2011-05-31	208	212	208	212	13,000	424
2011-05-30	208	208	208	208	3,000	416
2011-05-27	206	207	206	207	3,000	414
2011-05-26	210	210	204	204	3,000	408
2011-05-25	216	216	201	201	10,000	402
2011-05-24	208	208	208	208	1,000	416
2011-05-23	216	216	206	206	5,000	412
2011-05-20	216	220	216	220	3,000	440
2011-05-19	226	226	218	218	8,000	436
2011-05-18	223	226	220	225	13,000	450
2011-05-17	229	230	223	223	18,000	446
2011-05-16	230	243	222	223	86,000	446
2011-05-13	202	205	201	205	7,000	410
2011-05-12	208	208	208	208	6,000	416
2011-05-11	202	204	202	202	4,000	404
2011-05-10	196	198	196	198	6,000	396
2011-05-09	197	197	190	191	7,000	382
2011-04-27	193	193	193	193	1,000	386
2011-04-22	191	191	191	191	1,000	382
2011-04-19	200	200	195	195	6,000	390
2011-04-18	201	201	200	200	3,000	400
2011-04-15	198	211	196	200	7,000	400
2011-04-14	197	198	188	198	3,000	396
2011-04-13	185	185	185	185	4,000	370
2011-04-12	197	197	185	188	8,000	376
2011-04-11	199	199	196	198	5,000	396
2011-04-08	188	190	188	190	4,000	380
2011-04-07	186	186	182	183	10,000	366
2011-04-06	190	190	189	189	5,000	378
2011-04-05	210	210	191	193	15,000	386
2011-04-04	203	208	203	207	8,000	414
2011-04-01	213	213	206	207	13,000	414
2011-03-31	214	214	209	209	10,000	418
2011-03-30	202	214	202	214	13,000	428
2011-03-29	198	205	186	205	8,000	410
2011-03-28	217	217	206	207	15,000	414
2011-03-25	225	234	215	215	40,000	430
2011-03-24	207	225	207	225	60,000	450
2011-03-23	206	207	191	207	29,000	414
2011-03-22	179	215	179	208	22,000	416
2011-03-18	165	171	165	168	13,000	336
2011-03-17	145	161	145	160	26,000	320
2011-03-16	143	168	143	165	30,000	330
2011-03-15	175	179	135	135	41,000	270
2011-03-14	184	190	180	185	42,000	370
2011-03-11	226	226	223	223	18,000	446
2011-03-10	233	233	230	230	17,000	460
2011-03-09	234	237	233	234	12,000	468
2011-03-08	232	238	232	235	15,000	470
2011-03-07	229	229	229	229	2,000	458
2011-03-04	231	231	226	226	13,000	452
2011-03-03	231	232	231	231	12,000	462
2011-03-02	234	234	231	231	6,000	462
2011-03-01	243	243	237	240	9,000	480
2011-02-28	243	243	237	243	15,000	486
2011-02-25	237	240	236	240	33,000	480
2011-02-24	242	243	237	237	20,000	474
2011-02-23	233	244	232	243	35,000	486
2011-02-22	243	244	230	238	163,000	476
2011-02-21	241	245	239	244	42,000	488
2011-02-18	238	246	238	245	41,000	490
2011-02-17	230	237	230	237	31,000	474
2011-02-16	219	230	219	228	25,000	456
2011-02-15	216	221	216	221	14,000	442
2011-02-14	211	212	211	212	15,000	424
2011-02-10	210	211	210	211	8,000	422
2011-02-09	211	211	209	209	4,000	418
2011-02-08	211	212	210	212	11,000	424
2011-02-07	215	215	209	210	27,000	420
2011-02-04	215	215	214	214	3,000	428
2011-02-03	208	213	208	213	8,000	426
2011-02-02	206	212	206	212	15,000	424
2011-02-01	203	205	203	203	7,000	406
2011-01-31	200	205	198	205	8,000	410
2011-01-28	203	205	201	205	16,000	410
2011-01-27	206	206	203	203	9,000	406
2011-01-26	202	202	201	201	6,000	402
2011-01-25	199	201	199	199	28,000	398
2011-01-24	191	193	190	193	12,000	386
2011-01-21	195	195	190	190	28,000	380
2011-01-20	198	198	195	195	3,000	390
2011-01-19	200	200	198	198	14,000	396
2011-01-18	195	198	193	198	21,000	396
2011-01-17	196	196	195	195	9,000	390
2011-01-14	200	200	200	200	4,000	400
2011-01-13	206	206	200	200	34,000	400
2011-01-12	197	215	197	198	116,000	396
2011-01-11	193	197	193	195	29,000	390
2011-01-07	189	193	187	193	37,000	386
2011-01-06	183	190	183	190	47,000	380
2011-01-05	182	182	180	181	15,000	362
2011-01-04	184	184	175	180	18,000	360

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