6518 三相電機(株) の時系列データ [2012年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2012-12-27 | 176 | 176 | 176 | 176 | 1,000 | 352 |
| 2012-12-25 | 183 | 183 | 176 | 176 | 3,000 | 352 |
| 2012-12-21 | 180 | 181 | 180 | 180 | 6,000 | 360 |
| 2012-12-20 | 177 | 178 | 177 | 178 | 2,000 | 356 |
| 2012-12-19 | 176 | 176 | 176 | 176 | 2,000 | 352 |
| 2012-12-18 | 176 | 177 | 176 | 177 | 3,000 | 354 |
| 2012-12-17 | 177 | 177 | 177 | 177 | 2,000 | 354 |
| 2012-12-13 | 180 | 180 | 180 | 180 | 2,000 | 360 |
| 2012-12-12 | 181 | 181 | 178 | 178 | 12,000 | 356 |
| 2012-12-11 | 182 | 182 | 181 | 181 | 11,000 | 362 |
| 2012-12-10 | 185 | 185 | 183 | 183 | 4,000 | 366 |
| 2012-12-07 | 184 | 185 | 182 | 185 | 5,000 | 370 |
| 2012-12-06 | 181 | 181 | 181 | 181 | 1,000 | 362 |
| 2012-12-05 | 178 | 178 | 178 | 178 | 1,000 | 356 |
| 2012-12-04 | 178 | 178 | 178 | 178 | 2,000 | 356 |
| 2012-12-03 | 177 | 177 | 177 | 177 | 1,000 | 354 |
| 2012-11-26 | 180 | 180 | 180 | 180 | 1,000 | 360 |
| 2012-11-22 | 174 | 174 | 174 | 174 | 1,000 | 348 |
| 2012-11-21 | 172 | 172 | 172 | 172 | 4,000 | 344 |
| 2012-11-19 | 176 | 176 | 176 | 176 | 2,000 | 352 |
| 2012-11-16 | 179 | 179 | 179 | 179 | 1,000 | 358 |
| 2012-11-14 | 179 | 179 | 179 | 179 | 4,000 | 358 |
| 2012-11-13 | 179 | 179 | 178 | 178 | 3,000 | 356 |
| 2012-11-12 | 179 | 179 | 175 | 175 | 5,000 | 350 |
| 2012-11-09 | 176 | 176 | 176 | 176 | 1,000 | 352 |
| 2012-11-08 | 178 | 178 | 177 | 177 | 3,000 | 354 |
| 2012-11-07 | 178 | 178 | 178 | 178 | 1,000 | 356 |
| 2012-11-05 | 182 | 182 | 180 | 180 | 2,000 | 360 |
| 2012-10-31 | 179 | 179 | 179 | 179 | 1,000 | 358 |
| 2012-10-25 | 181 | 181 | 181 | 181 | 1,000 | 362 |
| 2012-10-24 | 177 | 178 | 177 | 178 | 3,000 | 356 |
| 2012-10-23 | 180 | 182 | 180 | 182 | 3,000 | 364 |
| 2012-10-22 | 183 | 183 | 183 | 183 | 1,000 | 366 |
| 2012-10-16 | 186 | 186 | 186 | 186 | 1,000 | 372 |
| 2012-10-12 | 190 | 190 | 190 | 190 | 4,000 | 380 |
| 2012-10-11 | 190 | 190 | 190 | 190 | 2,000 | 380 |
| 2012-10-10 | 190 | 190 | 190 | 190 | 2,000 | 380 |
| 2012-10-09 | 188 | 188 | 187 | 187 | 2,000 | 374 |
| 2012-10-04 | 187 | 187 | 187 | 187 | 2,000 | 374 |
| 2012-09-28 | 184 | 184 | 184 | 184 | 1,000 | 368 |
| 2012-09-27 | 184 | 184 | 184 | 184 | 3,000 | 368 |
| 2012-09-20 | 184 | 184 | 184 | 184 | 1,000 | 368 |
| 2012-09-19 | 185 | 185 | 185 | 185 | 2,000 | 370 |
| 2012-09-14 | 189 | 189 | 189 | 189 | 2,000 | 378 |
| 2012-09-12 | 194 | 194 | 194 | 194 | 4,000 | 388 |
| 2012-09-11 | 183 | 190 | 183 | 190 | 6,000 | 380 |
| 2012-09-10 | 192 | 193 | 188 | 188 | 6,000 | 376 |
| 2012-09-07 | 195 | 195 | 193 | 193 | 2,000 | 386 |
| 2012-09-06 | 195 | 195 | 195 | 195 | 2,000 | 390 |
| 2012-09-05 | 198 | 198 | 194 | 194 | 5,000 | 388 |
| 2012-09-03 | 195 | 195 | 195 | 195 | 1,000 | 390 |
| 2012-08-27 | 198 | 198 | 198 | 198 | 1,000 | 396 |
| 2012-08-21 | 190 | 190 | 190 | 190 | 5,000 | 380 |
| 2012-08-20 | 190 | 190 | 190 | 190 | 8,000 | 380 |
| 2012-08-14 | 199 | 199 | 199 | 199 | 4,000 | 398 |
| 2012-08-13 | 196 | 196 | 196 | 196 | 2,000 | 392 |
| 2012-08-10 | 198 | 199 | 198 | 198 | 5,000 | 396 |
| 2012-08-09 | 195 | 198 | 191 | 198 | 5,000 | 396 |
| 2012-08-08 | 198 | 198 | 198 | 198 | 1,000 | 396 |
| 2012-08-06 | 200 | 200 | 200 | 200 | 1,000 | 400 |
| 2012-08-02 | 190 | 190 | 190 | 190 | 5,000 | 380 |
| 2012-08-01 | 192 | 195 | 188 | 188 | 14,000 | 376 |
| 2012-07-30 | 202 | 202 | 202 | 202 | 1,000 | 404 |
| 2012-07-25 | 208 | 208 | 208 | 208 | 1,000 | 416 |
| 2012-07-18 | 211 | 211 | 195 | 200 | 10,000 | 400 |
| 2012-07-17 | 206 | 206 | 202 | 202 | 5,000 | 404 |
| 2012-07-12 | 222 | 222 | 222 | 222 | 13,000 | 444 |
| 2012-07-11 | 216 | 216 | 212 | 214 | 15,000 | 428 |
| 2012-07-10 | 214 | 214 | 206 | 206 | 13,000 | 412 |
| 2012-07-09 | 201 | 204 | 201 | 204 | 9,000 | 408 |
| 2012-07-06 | 199 | 204 | 199 | 204 | 4,000 | 408 |
| 2012-07-05 | 190 | 199 | 190 | 199 | 5,000 | 398 |
| 2012-07-03 | 188 | 190 | 188 | 190 | 3,000 | 380 |
| 2012-06-28 | 185 | 185 | 185 | 185 | 3,000 | 370 |
| 2012-06-27 | 191 | 191 | 187 | 187 | 10,000 | 374 |
| 2012-06-26 | 191 | 191 | 191 | 191 | 1,000 | 382 |
| 2012-06-25 | 199 | 199 | 199 | 199 | 4,000 | 398 |
| 2012-06-22 | 189 | 189 | 189 | 189 | 2,000 | 378 |
| 2012-06-21 | 191 | 191 | 191 | 191 | 1,000 | 382 |
| 2012-06-20 | 196 | 196 | 192 | 192 | 11,000 | 384 |
| 2012-06-18 | 196 | 196 | 196 | 196 | 1,000 | 392 |
| 2012-06-15 | 197 | 197 | 196 | 196 | 2,000 | 392 |
| 2012-06-13 | 206 | 206 | 206 | 206 | 4,000 | 412 |
| 2012-06-12 | 197 | 197 | 197 | 197 | 2,000 | 394 |
| 2012-06-11 | 194 | 194 | 194 | 194 | 2,000 | 388 |
| 2012-06-08 | 187 | 190 | 187 | 190 | 2,000 | 380 |
| 2012-06-07 | 188 | 188 | 188 | 188 | 1,000 | 376 |
| 2012-05-25 | 193 | 193 | 193 | 193 | 1,000 | 386 |
| 2012-05-24 | 183 | 183 | 183 | 183 | 1,000 | 366 |
| 2012-05-22 | 181 | 183 | 181 | 183 | 2,000 | 366 |
| 2012-05-18 | 181 | 181 | 181 | 181 | 10,000 | 362 |
| 2012-05-17 | 183 | 183 | 182 | 182 | 2,000 | 364 |
| 2012-05-15 | 189 | 189 | 181 | 188 | 7,000 | 376 |
| 2012-05-14 | 202 | 202 | 190 | 190 | 29,000 | 380 |
| 2012-05-11 | 219 | 220 | 218 | 218 | 5,000 | 436 |
| 2012-05-10 | 216 | 216 | 216 | 216 | 4,000 | 432 |
| 2012-05-09 | 217 | 217 | 217 | 217 | 4,000 | 434 |
| 2012-05-08 | 218 | 218 | 218 | 218 | 3,000 | 436 |
| 2012-05-07 | 220 | 221 | 220 | 221 | 2,000 | 442 |
| 2012-05-02 | 222 | 223 | 222 | 223 | 2,000 | 446 |
| 2012-05-01 | 221 | 221 | 219 | 219 | 6,000 | 438 |
| 2012-04-27 | 223 | 224 | 222 | 223 | 7,000 | 446 |
| 2012-04-26 | 223 | 224 | 223 | 224 | 2,000 | 448 |
| 2012-04-25 | 230 | 230 | 230 | 230 | 1,000 | 460 |
| 2012-04-24 | 231 | 231 | 224 | 224 | 8,000 | 448 |
| 2012-04-23 | 230 | 230 | 230 | 230 | 1,000 | 460 |
| 2012-04-20 | 229 | 229 | 229 | 229 | 1,000 | 458 |
| 2012-04-19 | 226 | 227 | 226 | 227 | 2,000 | 454 |
| 2012-04-18 | 225 | 226 | 225 | 226 | 2,000 | 452 |
| 2012-04-17 | 224 | 224 | 224 | 224 | 5,000 | 448 |
| 2012-04-12 | 230 | 230 | 230 | 230 | 3,000 | 460 |
| 2012-04-11 | 234 | 234 | 230 | 230 | 3,000 | 460 |
| 2012-04-10 | 236 | 236 | 236 | 236 | 2,000 | 472 |
| 2012-04-09 | 230 | 230 | 230 | 230 | 2,000 | 460 |
| 2012-04-06 | 231 | 231 | 231 | 231 | 1,000 | 462 |
| 2012-04-05 | 233 | 233 | 232 | 232 | 9,000 | 464 |
| 2012-04-04 | 236 | 236 | 234 | 234 | 4,000 | 468 |
| 2012-04-03 | 236 | 239 | 236 | 239 | 7,000 | 478 |
| 2012-04-02 | 236 | 236 | 236 | 236 | 2,000 | 472 |
| 2012-03-30 | 236 | 236 | 236 | 236 | 3,000 | 472 |
| 2012-03-29 | 239 | 239 | 236 | 236 | 4,000 | 472 |
| 2012-03-27 | 237 | 241 | 237 | 240 | 5,000 | 480 |
| 2012-03-26 | 239 | 239 | 237 | 239 | 5,000 | 478 |
| 2012-03-23 | 239 | 239 | 239 | 239 | 7,000 | 478 |
| 2012-03-22 | 243 | 243 | 239 | 239 | 7,000 | 478 |
| 2012-03-21 | 244 | 244 | 238 | 239 | 7,000 | 478 |
| 2012-03-19 | 241 | 241 | 237 | 240 | 11,000 | 480 |
| 2012-03-16 | 242 | 242 | 242 | 242 | 4,000 | 484 |
| 2012-03-15 | 243 | 243 | 241 | 241 | 11,000 | 482 |
| 2012-03-14 | 247 | 247 | 241 | 241 | 11,000 | 482 |
| 2012-03-13 | 238 | 248 | 238 | 242 | 24,000 | 484 |
| 2012-03-12 | 237 | 238 | 236 | 238 | 7,000 | 476 |
| 2012-03-09 | 236 | 236 | 235 | 236 | 4,000 | 472 |
| 2012-03-08 | 232 | 232 | 232 | 232 | 1,000 | 464 |
| 2012-03-07 | 229 | 233 | 229 | 233 | 2,000 | 466 |
| 2012-03-06 | 236 | 236 | 229 | 229 | 7,000 | 458 |
| 2012-03-05 | 241 | 241 | 238 | 238 | 5,000 | 476 |
| 2012-03-02 | 242 | 247 | 239 | 239 | 17,000 | 478 |
| 2012-03-01 | 241 | 241 | 241 | 241 | 4,000 | 482 |
| 2012-02-29 | 243 | 247 | 241 | 241 | 11,000 | 482 |
| 2012-02-27 | 247 | 247 | 242 | 245 | 7,000 | 490 |
| 2012-02-24 | 245 | 245 | 245 | 245 | 1,000 | 490 |
| 2012-02-23 | 249 | 249 | 245 | 245 | 10,000 | 490 |
| 2012-02-22 | 240 | 246 | 240 | 246 | 15,000 | 492 |
| 2012-02-21 | 240 | 240 | 239 | 239 | 4,000 | 478 |
| 2012-02-20 | 237 | 239 | 237 | 239 | 2,000 | 478 |
| 2012-02-17 | 235 | 235 | 232 | 235 | 7,000 | 470 |
| 2012-02-16 | 239 | 240 | 234 | 234 | 12,000 | 468 |
| 2012-02-15 | 240 | 240 | 239 | 240 | 8,000 | 480 |
| 2012-02-14 | 240 | 240 | 240 | 240 | 8,000 | 480 |
| 2012-02-13 | 241 | 241 | 240 | 240 | 7,000 | 480 |
| 2012-02-10 | 231 | 240 | 231 | 240 | 12,000 | 480 |
| 2012-02-09 | 232 | 232 | 230 | 230 | 7,000 | 460 |
| 2012-02-08 | 234 | 234 | 226 | 232 | 30,000 | 464 |
| 2012-02-07 | 235 | 235 | 235 | 235 | 3,000 | 470 |
| 2012-02-06 | 232 | 233 | 232 | 232 | 9,000 | 464 |
| 2012-02-03 | 244 | 244 | 231 | 235 | 40,000 | 470 |
| 2012-02-02 | 249 | 249 | 240 | 244 | 28,000 | 488 |
| 2012-02-01 | 248 | 260 | 238 | 252 | 123,000 | 504 |
| 2012-01-31 | 235 | 250 | 235 | 247 | 44,000 | 494 |
| 2012-01-30 | 233 | 239 | 230 | 233 | 30,000 | 466 |
| 2012-01-27 | 231 | 235 | 228 | 233 | 24,000 | 466 |
| 2012-01-26 | 232 | 232 | 223 | 231 | 11,000 | 462 |
| 2012-01-25 | 222 | 240 | 222 | 237 | 12,000 | 474 |
| 2012-01-24 | 222 | 222 | 221 | 222 | 4,000 | 444 |
| 2012-01-20 | 225 | 226 | 223 | 223 | 7,000 | 446 |
| 2012-01-19 | 221 | 224 | 221 | 222 | 5,000 | 444 |
| 2012-01-18 | 221 | 221 | 220 | 220 | 4,000 | 440 |
| 2012-01-17 | 222 | 222 | 222 | 222 | 3,000 | 444 |
| 2012-01-13 | 225 | 225 | 225 | 225 | 1,000 | 450 |
| 2012-01-12 | 228 | 228 | 228 | 228 | 3,000 | 456 |
| 2012-01-11 | 220 | 224 | 220 | 224 | 3,000 | 448 |
| 2012-01-10 | 215 | 223 | 215 | 223 | 8,000 | 446 |
| 2012-01-06 | 220 | 220 | 215 | 215 | 4,000 | 430 |
| 2012-01-04 | 219 | 220 | 219 | 220 | 2,000 | 440 |
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