1. HOME >
  2. 株価時系列 >
  3. 6518 >
  4. 2011年

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
2011-12-292202222202226,000444
2011-12-282222222222221,000444
2011-12-272182192182192,000438
2011-12-2222022522022019,000440
2011-12-212182182182181,000436
2011-12-2021821821821810,000436
2011-12-192132132132131,000426
2011-12-152252252212214,000442
2011-12-142262262242244,000448
2011-12-132262262192193,000438
2011-12-1222522722222711,000454
2011-12-092212252212255,000450
2011-12-082222222222221,000444
2011-12-072252252202207,000440
2011-12-052182202182202,000440
2011-12-022172172172172,000434
2011-12-012112112112111,000422
2011-11-302152152102103,000420
2011-11-292192192192191,000438
2011-11-282222222002137,000426
2011-11-252202202202201,000440
2011-11-162202202202203,000440
2011-11-142242242242243,000448
2011-11-112242242242242,000448
2011-11-102252252202205,000440
2011-11-092252262252264,000452
2011-11-082272272222226,000444
2011-11-0722622822622811,000456
2011-11-042242262242265,000452
2011-11-022222222212216,000442
2011-11-012272272222225,000444
2011-10-312252262252262,000452
2011-10-2822422422122411,000448
2011-10-272202242202246,000448
2011-10-262232232232231,000446
2011-10-242262262262261,000452
2011-10-212232262232263,000452
2011-10-202252252232232,000446
2011-10-1922722722622711,000454
2011-10-1822122822122222,000444
2011-10-132192192192197,000438
2011-10-122062142062147,000428
2011-10-112072082072083,000416
2011-10-072052072052074,000414
2011-10-062002002002006,000400
2011-10-052132132082083,000416
2011-10-042072152072152,000430
2011-10-032012082002085,000416
2011-09-302042042042043,000408
2011-09-292042042042044,000408
2011-09-282042042042041,000408
2011-09-272052071991993,000398
2011-09-262082082002003,000400
2011-09-162102142102143,000428
2011-09-152122122102104,000420
2011-09-142132132122125,000424
2011-09-132072072072076,000414
2011-09-122122122072078,000414
2011-09-092102102102101,000420
2011-09-0821321321021012,000420
2011-09-072142142142145,000428
2011-09-062132142132144,000428
2011-09-052252252102128,000424
2011-09-022182182172172,000434
2011-09-012182182182181,000436
2011-08-312222222222221,000444
2011-08-302162222142224,000444
2011-08-262192192192191,000438
2011-08-252182182152183,000436
2011-08-242152152152151,000430
2011-08-2321021121021111,000422
2011-08-222162162162167,000432
2011-08-182202202152154,000430
2011-08-172202202202202,000440
2011-08-152242262242263,000452
2011-08-122242242242245,000448
2011-08-112202222202228,000444
2011-08-1022022622022614,000452
2011-08-0922022021521817,000436
2011-08-082092092092091,000418
2011-08-052172172102137,000426
2011-08-042222222222221,000444
2011-08-032292292212217,000442
2011-08-0222623022622913,000458
2011-08-0123723722523229,000464
2011-07-292162162092095,000418
2011-07-272192192192195,000438
2011-07-262192202192204,000440
2011-07-252192202192202,000440
2011-07-222202212192193,000438
2011-07-212252252182196,000438
2011-07-202242272172179,000434
2011-07-192292292272272,000454
2011-07-1323023022922913,000458
2011-07-1223023022722712,000454
2011-07-1122822822322617,000452
2011-07-082212212192195,000438
2011-07-072212222192197,000438
2011-07-062162192162179,000434
2011-07-052202202192192,000438
2011-07-042172222172222,000444
2011-07-012162162162167,000432
2011-06-302132132112113,000422
2011-06-292092132082096,000418
2011-06-282082082062085,000416
2011-06-242052082022086,000416
2011-06-232092092052057,000410
2011-06-222122142102104,000420
2011-06-212072071992049,000408
2011-06-202082082072072,000414
2011-06-172152152102105,000420
2011-06-162212212182183,000436
2011-06-1521522421522113,000442
2011-06-142212212122179,000434
2011-06-1322922921221615,000432
2011-06-1024024123123118,000462
2011-06-092292322292324,000464
2011-06-072282292282296,000458
2011-06-062132132132131,000426
2011-06-032152152132132,000426
2011-06-022062162062167,000432
2011-06-0121522021522016,000440
2011-05-3120821220821213,000424
2011-05-302082082082083,000416
2011-05-272062072062073,000414
2011-05-262102102042043,000408
2011-05-2521621620120110,000402
2011-05-242082082082081,000416
2011-05-232162162062065,000412
2011-05-202162202162203,000440
2011-05-192262262182188,000436
2011-05-1822322622022513,000450
2011-05-1722923022322318,000446
2011-05-1623024322222386,000446
2011-05-132022052012057,000410
2011-05-122082082082086,000416
2011-05-112022042022024,000404
2011-05-101961981961986,000396
2011-05-091971971901917,000382
2011-04-271931931931931,000386
2011-04-221911911911911,000382
2011-04-192002001951956,000390
2011-04-182012012002003,000400
2011-04-151982111962007,000400
2011-04-141971981881983,000396
2011-04-131851851851854,000370
2011-04-121971971851888,000376
2011-04-111991991961985,000396
2011-04-081881901881904,000380
2011-04-0718618618218310,000366
2011-04-061901901891895,000378
2011-04-0521021019119315,000386
2011-04-042032082032078,000414
2011-04-0121321320620713,000414
2011-03-3121421420920910,000418
2011-03-3020221420221413,000428
2011-03-291982051862058,000410
2011-03-2821721720620715,000414
2011-03-2522523421521540,000430
2011-03-2420722520722560,000450
2011-03-2320620719120729,000414
2011-03-2217921517920822,000416
2011-03-1816517116516813,000336
2011-03-1714516114516026,000320
2011-03-1614316814316530,000330
2011-03-1517517913513541,000270
2011-03-1418419018018542,000370
2011-03-1122622622322318,000446
2011-03-1023323323023017,000460
2011-03-0923423723323412,000468
2011-03-0823223823223515,000470
2011-03-072292292292292,000458
2011-03-0423123122622613,000452
2011-03-0323123223123112,000462
2011-03-022342342312316,000462
2011-03-012432432372409,000480
2011-02-2824324323724315,000486
2011-02-2523724023624033,000480
2011-02-2424224323723720,000474
2011-02-2323324423224335,000486
2011-02-22243244230238163,000476
2011-02-2124124523924442,000488
2011-02-1823824623824541,000490
2011-02-1723023723023731,000474
2011-02-1621923021922825,000456
2011-02-1521622121622114,000442
2011-02-1421121221121215,000424
2011-02-102102112102118,000422
2011-02-092112112092094,000418
2011-02-0821121221021211,000424
2011-02-0721521520921027,000420
2011-02-042152152142143,000428
2011-02-032082132082138,000426
2011-02-0220621220621215,000424
2011-02-012032052032037,000406
2011-01-312002051982058,000410
2011-01-2820320520120516,000410
2011-01-272062062032039,000406
2011-01-262022022012016,000402
2011-01-2519920119919928,000398
2011-01-2419119319019312,000386
2011-01-2119519519019028,000380
2011-01-201981981951953,000390
2011-01-1920020019819814,000396
2011-01-1819519819319821,000396
2011-01-171961961951959,000390
2011-01-142002002002004,000400
2011-01-1320620620020034,000400
2011-01-12197215197198116,000396
2011-01-1119319719319529,000390
2011-01-0718919318719337,000386
2011-01-0618319018319047,000380
2011-01-0518218218018115,000362
2011-01-0418418417518018,000360

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