6518 三相電機(株) の時系列データ [2014年度]

日付始値高値安値終値出来高調整後終値
2014-12-294104134104134,000826
2014-12-254044044044041,000808
2014-12-244024084024076,000814
2014-12-224084084014016,000802
2014-12-193994093994095,000818
2014-12-183943973913917,000782
2014-12-164124124124121,000824
2014-12-153963963963962,000792
2014-12-1240140139439515,000790
2014-12-113904003903945,000788
2014-12-104034033903905,000780
2014-12-094084084004006,000800
2014-12-084104104004007,000800
2014-12-054254274094098,000818
2014-12-0440142040141821,000836
2014-12-034084124084086,000816
2014-12-024064074064073,000814
2014-11-283974073974067,000812
2014-11-273933933933933,000786
2014-11-264134134134131,000826
2014-11-254054124054053,000810
2014-11-214094094094094,000818
2014-11-204074074074075,000814
2014-11-193954053954054,000810
2014-11-184004014004004,000800
2014-11-174004003953952,000790
2014-11-144084084004003,000800
2014-11-133954033954033,000806
2014-11-124054053953955,000790
2014-11-113954043954048,000808
2014-11-1039139937539322,000786
2014-11-073934003923923,000784
2014-11-0640140138439312,000786
2014-11-044174174004107,000820
2014-10-3141841840240219,000804
2014-10-294154154144144,000828
2014-10-283983993983995,000798
2014-10-274204204044055,000810
2014-10-2440040439740416,000808
2014-10-234204204114119,000822
2014-10-2242042240741936,000838
2014-10-2141042040240238,000804
2014-10-203653763653708,000740
2014-10-173803803723722,000744
2014-10-1639339337737810,000756
2014-10-1539940639439425,000788
2014-10-143943943943941,000788
2014-10-103943943943941,000788
2014-10-093893893893891,000778
2014-10-073873873873871,000774
2014-10-063733883723808,000760
2014-10-033813813803817,000762
2014-10-0239039038239010,000780
2014-10-014024023983983,000796
2014-09-3041641640241020,000820
2014-09-2940441240440810,000816
2014-09-254194194004006,000800
2014-09-244034034034035,000806
2014-09-223753823753822,000764
2014-09-193743753723748,000748
2014-09-1838338536637412,000748
2014-09-163793793743756,000750
2014-09-1239239237937910,000758
2014-09-113994063933937,000786
2014-09-1040040038239811,000796
2014-09-094054054034036,000806
2014-09-084034034034033,000806
2014-09-0441541540840818,000816
2014-09-0243043041341312,000826
2014-09-0143043743043017,000860
2014-08-294084104084102,000820
2014-08-284164164164162,000832
2014-08-2740940940040820,000816
2014-08-264144284144176,000834
2014-08-254304304304304,000860
2014-08-2243844842743218,000864
2014-08-2139143839143874,000876
2014-08-2040540938239027,000780
2014-08-1939940037740060,000800
2014-08-1844844839540338,000806
2014-08-1547647641143052,000860
2014-08-14385435377420142,000840
2014-08-1336737436736937,000738
2014-08-1235836935036061,000720
2014-08-1135035634735631,000712
2014-08-0834334533634237,000684
2014-08-0732833732133731,000674
2014-08-0630832730832013,000640
2014-08-05325335304304107,000608
2014-08-04300370300329360,000658
2014-08-012762902762909,000580
2014-07-3129729728228216,000564
2014-07-302942972942973,000594
2014-07-2928929428329415,000588
2014-07-282802892802895,000578
2014-07-2527227527227511,000550
2014-07-2428828827227515,000550
2014-07-2229029028529021,000580
2014-07-172942942852929,000584
2014-07-163013012892905,000580
2014-07-1529030229029734,000594
2014-07-1428829828829822,000596
2014-07-1128928928728813,000576
2014-07-1028828928728914,000578
2014-07-092862882842884,000576
2014-07-082882892852898,000578
2014-07-0728428828428821,000576
2014-07-042842842842849,000568
2014-07-0328028528028414,000568
2014-07-0228028228028023,000560
2014-07-012792792792791,000558
2014-06-3027427727427614,000552
2014-06-2727627627227422,000548
2014-06-262702752702754,000550
2014-06-2527327726926923,000538
2014-06-2426927026626621,000532
2014-06-2327527525726514,000530
2014-06-2027728527527647,000552
2014-06-1926327826327740,000554
2014-06-1826526526026314,000526
2014-06-1725825825025819,000516
2014-06-1625726125725843,000516
2014-06-1324825724825733,000514
2014-06-122502502452454,000490
2014-06-1125025124725036,000500
2014-06-1024625424324754,000494
2014-06-0923424423424314,000486
2014-06-0623123223123210,000464
2014-06-052352352312313,000462
2014-06-0423623623223511,000470
2014-06-032342352332357,000470
2014-06-0223223523223316,000466
2014-05-3024024023223213,000464
2014-05-2923023522022517,000450
2014-05-282252282252285,000456
2014-05-272242252242255,000450
2014-05-262202222202228,000444
2014-05-232192202192203,000440
2014-05-222182192182194,000438
2014-05-202062182062186,000436
2014-05-192222222182183,000436
2014-05-162212212182183,000436
2014-05-1522222322022131,000442
2014-05-1422422422022111,000442
2014-05-1321322520721525,000430
2014-05-1222323421321362,000426
2014-05-092002052002029,000404
2014-05-082002002002001,000400
2014-05-072012012012014,000402
2014-04-302062062062061,000412
2014-04-242042042042041,000408
2014-04-172032032032032,000406
2014-04-142032032032034,000406
2014-04-1120020019820018,000400
2014-04-102042042022028,000404
2014-04-092042042042043,000408
2014-04-072042042042041,000408
2014-04-042042052042052,000410
2014-04-032032042032042,000408
2014-04-012042042042041,000408
2014-03-2820020019720017,000400
2014-03-272002032002032,000406
2014-03-262032032032034,000406
2014-03-252082082002007,000400
2014-03-202042042012012,000402
2014-03-192092092082083,000416
2014-03-182032032032032,000406
2014-03-172042052032055,000410
2014-03-142082082032037,000406
2014-03-132132132132132,000426
2014-03-122112132112135,000426
2014-03-112142142112113,000422
2014-03-102132132122125,000424
2014-03-072082082082081,000416
2014-03-062032102032109,000420
2014-02-282002002002004,000400
2014-02-272002002002001,000400
2014-02-242042042042043,000408
2014-02-212032032032033,000406
2014-02-192022022022021,000404
2014-02-182012012012011,000402
2014-02-171961981961984,000396
2014-02-142012012002003,000400
2014-02-132062062062064,000412
2014-02-122052062052066,000412
2014-02-1020120520120510,000410
2014-02-071992001972004,000400
2014-02-061961961961961,000392
2014-02-0520020019119429,000388
2014-02-0419819819219231,000384
2014-02-0322122120520522,000410
2014-01-3022022121522111,000442
2014-01-292202222202222,000444
2014-01-282132182132157,000430
2014-01-2722822821521510,000430
2014-01-242282302282305,000460
2014-01-232362362292308,000460
2014-01-2223723722822816,000456
2014-01-2124024123523644,000472
2014-01-2023124322423277,000464
2014-01-1723323922022143,000442
2014-01-16233238224230216,000460
2014-01-15215288215256536,000512
2014-01-142112112072088,000416
2014-01-1020321020320848,000416
2014-01-092032042032039,000406
2014-01-082042042032035,000406
2014-01-0720220220120217,000404
2014-01-062012042012045,000408

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