6518 三相電機(株) の時系列データ [2013年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2013-12-30 | 203 | 205 | 203 | 205 | 4,000 | 410 |
| 2013-12-25 | 202 | 202 | 202 | 202 | 1,000 | 404 |
| 2013-12-24 | 198 | 198 | 198 | 198 | 1,000 | 396 |
| 2013-12-20 | 196 | 198 | 196 | 198 | 4,000 | 396 |
| 2013-12-19 | 194 | 194 | 194 | 194 | 2,000 | 388 |
| 2013-12-17 | 193 | 197 | 193 | 196 | 5,000 | 392 |
| 2013-12-16 | 198 | 198 | 197 | 197 | 5,000 | 394 |
| 2013-12-13 | 200 | 202 | 200 | 202 | 3,000 | 404 |
| 2013-12-12 | 201 | 201 | 201 | 201 | 5,000 | 402 |
| 2013-12-11 | 203 | 203 | 201 | 201 | 12,000 | 402 |
| 2013-12-10 | 200 | 205 | 200 | 205 | 7,000 | 410 |
| 2013-12-09 | 200 | 201 | 198 | 201 | 12,000 | 402 |
| 2013-12-06 | 204 | 204 | 197 | 197 | 7,000 | 394 |
| 2013-12-05 | 204 | 204 | 204 | 204 | 1,000 | 408 |
| 2013-12-04 | 197 | 200 | 197 | 200 | 3,000 | 400 |
| 2013-12-02 | 202 | 202 | 195 | 195 | 10,000 | 390 |
| 2013-11-29 | 205 | 205 | 202 | 202 | 6,000 | 404 |
| 2013-11-27 | 209 | 209 | 209 | 209 | 2,000 | 418 |
| 2013-11-25 | 207 | 207 | 207 | 207 | 1,000 | 414 |
| 2013-11-22 | 203 | 203 | 203 | 203 | 2,000 | 406 |
| 2013-11-21 | 203 | 203 | 203 | 203 | 1,000 | 406 |
| 2013-11-20 | 203 | 203 | 203 | 203 | 1,000 | 406 |
| 2013-11-19 | 204 | 204 | 204 | 204 | 1,000 | 408 |
| 2013-11-14 | 207 | 207 | 207 | 207 | 5,000 | 414 |
| 2013-11-13 | 205 | 205 | 205 | 205 | 3,000 | 410 |
| 2013-11-12 | 205 | 205 | 205 | 205 | 2,000 | 410 |
| 2013-11-11 | 205 | 206 | 205 | 205 | 4,000 | 410 |
| 2013-11-08 | 205 | 205 | 205 | 205 | 1,000 | 410 |
| 2013-11-01 | 204 | 204 | 201 | 202 | 4,000 | 404 |
| 2013-10-31 | 207 | 207 | 207 | 207 | 1,000 | 414 |
| 2013-10-30 | 210 | 210 | 207 | 207 | 2,000 | 414 |
| 2013-10-29 | 206 | 206 | 206 | 206 | 10,000 | 412 |
| 2013-10-28 | 209 | 209 | 209 | 209 | 2,000 | 418 |
| 2013-10-25 | 209 | 209 | 208 | 208 | 5,000 | 416 |
| 2013-10-22 | 208 | 209 | 208 | 209 | 3,000 | 418 |
| 2013-10-15 | 209 | 209 | 209 | 209 | 4,000 | 418 |
| 2013-10-11 | 205 | 205 | 204 | 204 | 3,000 | 408 |
| 2013-10-10 | 207 | 207 | 201 | 201 | 4,000 | 402 |
| 2013-10-08 | 203 | 203 | 203 | 203 | 1,000 | 406 |
| 2013-10-07 | 202 | 202 | 201 | 202 | 8,000 | 404 |
| 2013-10-04 | 204 | 204 | 201 | 201 | 3,000 | 402 |
| 2013-10-02 | 205 | 205 | 204 | 205 | 3,000 | 410 |
| 2013-10-01 | 205 | 205 | 205 | 205 | 2,000 | 410 |
| 2013-09-27 | 207 | 207 | 207 | 207 | 2,000 | 414 |
| 2013-09-25 | 207 | 207 | 207 | 207 | 1,000 | 414 |
| 2013-09-20 | 202 | 202 | 202 | 202 | 4,000 | 404 |
| 2013-09-18 | 204 | 210 | 204 | 210 | 2,000 | 420 |
| 2013-09-17 | 202 | 202 | 202 | 202 | 1,000 | 404 |
| 2013-09-12 | 208 | 208 | 200 | 200 | 5,000 | 400 |
| 2013-09-11 | 209 | 209 | 209 | 209 | 2,000 | 418 |
| 2013-09-10 | 208 | 208 | 208 | 208 | 3,000 | 416 |
| 2013-09-05 | 208 | 208 | 208 | 208 | 1,000 | 416 |
| 2013-09-03 | 205 | 205 | 205 | 205 | 1,000 | 410 |
| 2013-08-29 | 206 | 206 | 206 | 206 | 1,000 | 412 |
| 2013-08-28 | 208 | 208 | 202 | 202 | 5,000 | 404 |
| 2013-08-26 | 209 | 209 | 208 | 208 | 2,000 | 416 |
| 2013-08-23 | 202 | 202 | 201 | 201 | 9,000 | 402 |
| 2013-08-21 | 204 | 204 | 204 | 204 | 2,000 | 408 |
| 2013-08-14 | 212 | 212 | 204 | 204 | 4,000 | 408 |
| 2013-08-13 | 212 | 212 | 212 | 212 | 2,000 | 424 |
| 2013-08-12 | 209 | 210 | 209 | 210 | 4,000 | 420 |
| 2013-08-09 | 212 | 212 | 209 | 209 | 3,000 | 418 |
| 2013-08-06 | 205 | 205 | 205 | 205 | 1,000 | 410 |
| 2013-08-02 | 204 | 204 | 204 | 204 | 1,000 | 408 |
| 2013-08-01 | 202 | 202 | 202 | 202 | 2,000 | 404 |
| 2013-07-29 | 200 | 210 | 200 | 210 | 2,000 | 420 |
| 2013-07-26 | 209 | 209 | 209 | 209 | 1,000 | 418 |
| 2013-07-23 | 205 | 205 | 205 | 205 | 1,000 | 410 |
| 2013-07-22 | 206 | 206 | 206 | 206 | 2,000 | 412 |
| 2013-07-17 | 214 | 214 | 214 | 214 | 2,000 | 428 |
| 2013-07-16 | 216 | 216 | 216 | 216 | 1,000 | 432 |
| 2013-07-12 | 227 | 227 | 227 | 227 | 13,000 | 454 |
| 2013-07-11 | 226 | 226 | 222 | 223 | 20,000 | 446 |
| 2013-07-10 | 221 | 221 | 216 | 216 | 13,000 | 432 |
| 2013-07-09 | 218 | 223 | 218 | 221 | 5,000 | 442 |
| 2013-07-08 | 216 | 219 | 215 | 217 | 6,000 | 434 |
| 2013-07-05 | 210 | 215 | 210 | 215 | 4,000 | 430 |
| 2013-07-04 | 208 | 208 | 208 | 208 | 1,000 | 416 |
| 2013-07-03 | 210 | 210 | 210 | 210 | 2,000 | 420 |
| 2013-07-01 | 197 | 197 | 197 | 197 | 1,000 | 394 |
| 2013-06-28 | 196 | 196 | 196 | 196 | 3,000 | 392 |
| 2013-06-27 | 198 | 198 | 198 | 198 | 1,000 | 396 |
| 2013-06-26 | 204 | 204 | 202 | 202 | 3,000 | 404 |
| 2013-06-25 | 219 | 219 | 219 | 219 | 5,000 | 438 |
| 2013-06-20 | 210 | 210 | 210 | 210 | 1,000 | 420 |
| 2013-06-17 | 210 | 210 | 210 | 210 | 3,000 | 420 |
| 2013-06-14 | 195 | 202 | 195 | 202 | 3,000 | 404 |
| 2013-06-12 | 214 | 214 | 198 | 198 | 7,000 | 396 |
| 2013-06-11 | 199 | 205 | 199 | 205 | 6,000 | 410 |
| 2013-06-10 | 198 | 199 | 198 | 198 | 4,000 | 396 |
| 2013-06-07 | 198 | 200 | 181 | 187 | 10,000 | 374 |
| 2013-06-06 | 203 | 203 | 201 | 201 | 6,000 | 402 |
| 2013-06-05 | 207 | 207 | 207 | 207 | 3,000 | 414 |
| 2013-06-04 | 205 | 205 | 205 | 205 | 2,000 | 410 |
| 2013-06-03 | 207 | 207 | 207 | 207 | 1,000 | 414 |
| 2013-05-31 | 205 | 207 | 205 | 207 | 3,000 | 414 |
| 2013-05-30 | 212 | 212 | 212 | 212 | 9,000 | 424 |
| 2013-05-29 | 217 | 218 | 217 | 218 | 6,000 | 436 |
| 2013-05-28 | 211 | 214 | 211 | 214 | 15,000 | 428 |
| 2013-05-27 | 213 | 221 | 213 | 221 | 8,000 | 442 |
| 2013-05-24 | 214 | 220 | 214 | 214 | 11,000 | 428 |
| 2013-05-23 | 240 | 240 | 212 | 212 | 59,000 | 424 |
| 2013-05-22 | 223 | 254 | 221 | 232 | 130,000 | 464 |
| 2013-05-21 | 206 | 206 | 206 | 206 | 1,000 | 412 |
| 2013-05-20 | 204 | 204 | 204 | 204 | 1,000 | 408 |
| 2013-05-17 | 200 | 202 | 200 | 202 | 2,000 | 404 |
| 2013-05-16 | 202 | 204 | 200 | 200 | 25,000 | 400 |
| 2013-05-15 | 206 | 211 | 206 | 209 | 15,000 | 418 |
| 2013-05-14 | 205 | 205 | 203 | 205 | 10,000 | 410 |
| 2013-05-13 | 204 | 205 | 202 | 205 | 10,000 | 410 |
| 2013-05-10 | 199 | 203 | 199 | 201 | 16,000 | 402 |
| 2013-05-09 | 199 | 199 | 195 | 199 | 7,000 | 398 |
| 2013-05-08 | 199 | 199 | 195 | 199 | 13,000 | 398 |
| 2013-05-07 | 197 | 198 | 197 | 198 | 6,000 | 396 |
| 2013-05-01 | 196 | 196 | 196 | 196 | 1,000 | 392 |
| 2013-04-30 | 194 | 195 | 194 | 195 | 2,000 | 390 |
| 2013-04-26 | 198 | 199 | 195 | 195 | 11,000 | 390 |
| 2013-04-25 | 198 | 198 | 198 | 198 | 1,000 | 396 |
| 2013-04-24 | 195 | 196 | 193 | 193 | 12,000 | 386 |
| 2013-04-23 | 192 | 192 | 192 | 192 | 16,000 | 384 |
| 2013-04-12 | 198 | 198 | 196 | 196 | 4,000 | 392 |
| 2013-04-11 | 194 | 194 | 194 | 194 | 2,000 | 388 |
| 2013-04-10 | 194 | 194 | 191 | 191 | 5,000 | 382 |
| 2013-04-09 | 196 | 196 | 190 | 190 | 3,000 | 380 |
| 2013-04-08 | 196 | 196 | 196 | 196 | 1,000 | 392 |
| 2013-04-05 | 195 | 195 | 191 | 191 | 3,000 | 382 |
| 2013-04-04 | 190 | 190 | 190 | 190 | 1,000 | 380 |
| 2013-04-03 | 190 | 190 | 190 | 190 | 2,000 | 380 |
| 2013-04-01 | 188 | 188 | 186 | 186 | 5,000 | 372 |
| 2013-03-29 | 200 | 200 | 186 | 189 | 23,000 | 378 |
| 2013-03-28 | 196 | 196 | 196 | 196 | 5,000 | 392 |
| 2013-03-27 | 196 | 201 | 196 | 201 | 8,000 | 402 |
| 2013-03-26 | 198 | 201 | 198 | 201 | 5,000 | 402 |
| 2013-03-25 | 199 | 200 | 198 | 198 | 3,000 | 396 |
| 2013-03-22 | 202 | 202 | 200 | 200 | 9,000 | 400 |
| 2013-03-21 | 200 | 201 | 200 | 201 | 2,000 | 402 |
| 2013-03-18 | 197 | 197 | 197 | 197 | 1,000 | 394 |
| 2013-03-15 | 198 | 198 | 197 | 197 | 6,000 | 394 |
| 2013-03-14 | 201 | 201 | 196 | 197 | 9,000 | 394 |
| 2013-03-13 | 199 | 199 | 199 | 199 | 5,000 | 398 |
| 2013-03-12 | 201 | 201 | 199 | 199 | 7,000 | 398 |
| 2013-03-11 | 200 | 201 | 200 | 201 | 13,000 | 402 |
| 2013-03-08 | 197 | 199 | 197 | 199 | 3,000 | 398 |
| 2013-03-07 | 198 | 198 | 197 | 197 | 10,000 | 394 |
| 2013-03-06 | 197 | 197 | 196 | 197 | 11,000 | 394 |
| 2013-03-05 | 196 | 196 | 196 | 196 | 6,000 | 392 |
| 2013-03-04 | 195 | 197 | 190 | 197 | 15,000 | 394 |
| 2013-02-28 | 194 | 194 | 194 | 194 | 1,000 | 388 |
| 2013-02-25 | 200 | 200 | 200 | 200 | 1,000 | 400 |
| 2013-02-21 | 193 | 196 | 193 | 196 | 6,000 | 392 |
| 2013-02-20 | 193 | 193 | 193 | 193 | 1,000 | 386 |
| 2013-02-14 | 198 | 198 | 198 | 198 | 4,000 | 396 |
| 2013-02-13 | 198 | 198 | 195 | 195 | 3,000 | 390 |
| 2013-02-12 | 199 | 199 | 199 | 199 | 3,000 | 398 |
| 2013-02-07 | 199 | 199 | 198 | 199 | 3,000 | 398 |
| 2013-02-06 | 200 | 200 | 200 | 200 | 2,000 | 400 |
| 2013-02-05 | 195 | 195 | 195 | 195 | 2,000 | 390 |
| 2013-02-04 | 195 | 195 | 195 | 195 | 2,000 | 390 |
| 2013-02-01 | 189 | 190 | 188 | 190 | 5,000 | 380 |
| 2013-01-31 | 195 | 197 | 195 | 197 | 9,000 | 394 |
| 2013-01-30 | 190 | 195 | 190 | 195 | 8,000 | 390 |
| 2013-01-29 | 190 | 190 | 190 | 190 | 1,000 | 380 |
| 2013-01-28 | 190 | 190 | 190 | 190 | 3,000 | 380 |
| 2013-01-25 | 195 | 195 | 195 | 195 | 1,000 | 390 |
| 2013-01-15 | 195 | 195 | 195 | 195 | 4,000 | 390 |
| 2013-01-11 | 193 | 194 | 193 | 194 | 3,000 | 388 |
| 2013-01-10 | 188 | 188 | 188 | 188 | 2,000 | 376 |
| 2013-01-09 | 183 | 188 | 182 | 188 | 5,000 | 376 |
| 2013-01-08 | 185 | 186 | 185 | 185 | 7,000 | 370 |
| 2013-01-07 | 185 | 185 | 185 | 185 | 1,000 | 370 |
| 2013-01-04 | 182 | 182 | 182 | 182 | 2,000 | 364 |
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
