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 |
|---|---|---|---|---|---|---|
| 2014-12-29 | 410 | 413 | 410 | 413 | 4,000 | 826 |
| 2014-12-25 | 404 | 404 | 404 | 404 | 1,000 | 808 |
| 2014-12-24 | 402 | 408 | 402 | 407 | 6,000 | 814 |
| 2014-12-22 | 408 | 408 | 401 | 401 | 6,000 | 802 |
| 2014-12-19 | 399 | 409 | 399 | 409 | 5,000 | 818 |
| 2014-12-18 | 394 | 397 | 391 | 391 | 7,000 | 782 |
| 2014-12-16 | 412 | 412 | 412 | 412 | 1,000 | 824 |
| 2014-12-15 | 396 | 396 | 396 | 396 | 2,000 | 792 |
| 2014-12-12 | 401 | 401 | 394 | 395 | 15,000 | 790 |
| 2014-12-11 | 390 | 400 | 390 | 394 | 5,000 | 788 |
| 2014-12-10 | 403 | 403 | 390 | 390 | 5,000 | 780 |
| 2014-12-09 | 408 | 408 | 400 | 400 | 6,000 | 800 |
| 2014-12-08 | 410 | 410 | 400 | 400 | 7,000 | 800 |
| 2014-12-05 | 425 | 427 | 409 | 409 | 8,000 | 818 |
| 2014-12-04 | 401 | 420 | 401 | 418 | 21,000 | 836 |
| 2014-12-03 | 408 | 412 | 408 | 408 | 6,000 | 816 |
| 2014-12-02 | 406 | 407 | 406 | 407 | 3,000 | 814 |
| 2014-11-28 | 397 | 407 | 397 | 406 | 7,000 | 812 |
| 2014-11-27 | 393 | 393 | 393 | 393 | 3,000 | 786 |
| 2014-11-26 | 413 | 413 | 413 | 413 | 1,000 | 826 |
| 2014-11-25 | 405 | 412 | 405 | 405 | 3,000 | 810 |
| 2014-11-21 | 409 | 409 | 409 | 409 | 4,000 | 818 |
| 2014-11-20 | 407 | 407 | 407 | 407 | 5,000 | 814 |
| 2014-11-19 | 395 | 405 | 395 | 405 | 4,000 | 810 |
| 2014-11-18 | 400 | 401 | 400 | 400 | 4,000 | 800 |
| 2014-11-17 | 400 | 400 | 395 | 395 | 2,000 | 790 |
| 2014-11-14 | 408 | 408 | 400 | 400 | 3,000 | 800 |
| 2014-11-13 | 395 | 403 | 395 | 403 | 3,000 | 806 |
| 2014-11-12 | 405 | 405 | 395 | 395 | 5,000 | 790 |
| 2014-11-11 | 395 | 404 | 395 | 404 | 8,000 | 808 |
| 2014-11-10 | 391 | 399 | 375 | 393 | 22,000 | 786 |
| 2014-11-07 | 393 | 400 | 392 | 392 | 3,000 | 784 |
| 2014-11-06 | 401 | 401 | 384 | 393 | 12,000 | 786 |
| 2014-11-04 | 417 | 417 | 400 | 410 | 7,000 | 820 |
| 2014-10-31 | 418 | 418 | 402 | 402 | 19,000 | 804 |
| 2014-10-29 | 415 | 415 | 414 | 414 | 4,000 | 828 |
| 2014-10-28 | 398 | 399 | 398 | 399 | 5,000 | 798 |
| 2014-10-27 | 420 | 420 | 404 | 405 | 5,000 | 810 |
| 2014-10-24 | 400 | 404 | 397 | 404 | 16,000 | 808 |
| 2014-10-23 | 420 | 420 | 411 | 411 | 9,000 | 822 |
| 2014-10-22 | 420 | 422 | 407 | 419 | 36,000 | 838 |
| 2014-10-21 | 410 | 420 | 402 | 402 | 38,000 | 804 |
| 2014-10-20 | 365 | 376 | 365 | 370 | 8,000 | 740 |
| 2014-10-17 | 380 | 380 | 372 | 372 | 2,000 | 744 |
| 2014-10-16 | 393 | 393 | 377 | 378 | 10,000 | 756 |
| 2014-10-15 | 399 | 406 | 394 | 394 | 25,000 | 788 |
| 2014-10-14 | 394 | 394 | 394 | 394 | 1,000 | 788 |
| 2014-10-10 | 394 | 394 | 394 | 394 | 1,000 | 788 |
| 2014-10-09 | 389 | 389 | 389 | 389 | 1,000 | 778 |
| 2014-10-07 | 387 | 387 | 387 | 387 | 1,000 | 774 |
| 2014-10-06 | 373 | 388 | 372 | 380 | 8,000 | 760 |
| 2014-10-03 | 381 | 381 | 380 | 381 | 7,000 | 762 |
| 2014-10-02 | 390 | 390 | 382 | 390 | 10,000 | 780 |
| 2014-10-01 | 402 | 402 | 398 | 398 | 3,000 | 796 |
| 2014-09-30 | 416 | 416 | 402 | 410 | 20,000 | 820 |
| 2014-09-29 | 404 | 412 | 404 | 408 | 10,000 | 816 |
| 2014-09-25 | 419 | 419 | 400 | 400 | 6,000 | 800 |
| 2014-09-24 | 403 | 403 | 403 | 403 | 5,000 | 806 |
| 2014-09-22 | 375 | 382 | 375 | 382 | 2,000 | 764 |
| 2014-09-19 | 374 | 375 | 372 | 374 | 8,000 | 748 |
| 2014-09-18 | 383 | 385 | 366 | 374 | 12,000 | 748 |
| 2014-09-16 | 379 | 379 | 374 | 375 | 6,000 | 750 |
| 2014-09-12 | 392 | 392 | 379 | 379 | 10,000 | 758 |
| 2014-09-11 | 399 | 406 | 393 | 393 | 7,000 | 786 |
| 2014-09-10 | 400 | 400 | 382 | 398 | 11,000 | 796 |
| 2014-09-09 | 405 | 405 | 403 | 403 | 6,000 | 806 |
| 2014-09-08 | 403 | 403 | 403 | 403 | 3,000 | 806 |
| 2014-09-04 | 415 | 415 | 408 | 408 | 18,000 | 816 |
| 2014-09-02 | 430 | 430 | 413 | 413 | 12,000 | 826 |
| 2014-09-01 | 430 | 437 | 430 | 430 | 17,000 | 860 |
| 2014-08-29 | 408 | 410 | 408 | 410 | 2,000 | 820 |
| 2014-08-28 | 416 | 416 | 416 | 416 | 2,000 | 832 |
| 2014-08-27 | 409 | 409 | 400 | 408 | 20,000 | 816 |
| 2014-08-26 | 414 | 428 | 414 | 417 | 6,000 | 834 |
| 2014-08-25 | 430 | 430 | 430 | 430 | 4,000 | 860 |
| 2014-08-22 | 438 | 448 | 427 | 432 | 18,000 | 864 |
| 2014-08-21 | 391 | 438 | 391 | 438 | 74,000 | 876 |
| 2014-08-20 | 405 | 409 | 382 | 390 | 27,000 | 780 |
| 2014-08-19 | 399 | 400 | 377 | 400 | 60,000 | 800 |
| 2014-08-18 | 448 | 448 | 395 | 403 | 38,000 | 806 |
| 2014-08-15 | 476 | 476 | 411 | 430 | 52,000 | 860 |
| 2014-08-14 | 385 | 435 | 377 | 420 | 142,000 | 840 |
| 2014-08-13 | 367 | 374 | 367 | 369 | 37,000 | 738 |
| 2014-08-12 | 358 | 369 | 350 | 360 | 61,000 | 720 |
| 2014-08-11 | 350 | 356 | 347 | 356 | 31,000 | 712 |
| 2014-08-08 | 343 | 345 | 336 | 342 | 37,000 | 684 |
| 2014-08-07 | 328 | 337 | 321 | 337 | 31,000 | 674 |
| 2014-08-06 | 308 | 327 | 308 | 320 | 13,000 | 640 |
| 2014-08-05 | 325 | 335 | 304 | 304 | 107,000 | 608 |
| 2014-08-04 | 300 | 370 | 300 | 329 | 360,000 | 658 |
| 2014-08-01 | 276 | 290 | 276 | 290 | 9,000 | 580 |
| 2014-07-31 | 297 | 297 | 282 | 282 | 16,000 | 564 |
| 2014-07-30 | 294 | 297 | 294 | 297 | 3,000 | 594 |
| 2014-07-29 | 289 | 294 | 283 | 294 | 15,000 | 588 |
| 2014-07-28 | 280 | 289 | 280 | 289 | 5,000 | 578 |
| 2014-07-25 | 272 | 275 | 272 | 275 | 11,000 | 550 |
| 2014-07-24 | 288 | 288 | 272 | 275 | 15,000 | 550 |
| 2014-07-22 | 290 | 290 | 285 | 290 | 21,000 | 580 |
| 2014-07-17 | 294 | 294 | 285 | 292 | 9,000 | 584 |
| 2014-07-16 | 301 | 301 | 289 | 290 | 5,000 | 580 |
| 2014-07-15 | 290 | 302 | 290 | 297 | 34,000 | 594 |
| 2014-07-14 | 288 | 298 | 288 | 298 | 22,000 | 596 |
| 2014-07-11 | 289 | 289 | 287 | 288 | 13,000 | 576 |
| 2014-07-10 | 288 | 289 | 287 | 289 | 14,000 | 578 |
| 2014-07-09 | 286 | 288 | 284 | 288 | 4,000 | 576 |
| 2014-07-08 | 288 | 289 | 285 | 289 | 8,000 | 578 |
| 2014-07-07 | 284 | 288 | 284 | 288 | 21,000 | 576 |
| 2014-07-04 | 284 | 284 | 284 | 284 | 9,000 | 568 |
| 2014-07-03 | 280 | 285 | 280 | 284 | 14,000 | 568 |
| 2014-07-02 | 280 | 282 | 280 | 280 | 23,000 | 560 |
| 2014-07-01 | 279 | 279 | 279 | 279 | 1,000 | 558 |
| 2014-06-30 | 274 | 277 | 274 | 276 | 14,000 | 552 |
| 2014-06-27 | 276 | 276 | 272 | 274 | 22,000 | 548 |
| 2014-06-26 | 270 | 275 | 270 | 275 | 4,000 | 550 |
| 2014-06-25 | 273 | 277 | 269 | 269 | 23,000 | 538 |
| 2014-06-24 | 269 | 270 | 266 | 266 | 21,000 | 532 |
| 2014-06-23 | 275 | 275 | 257 | 265 | 14,000 | 530 |
| 2014-06-20 | 277 | 285 | 275 | 276 | 47,000 | 552 |
| 2014-06-19 | 263 | 278 | 263 | 277 | 40,000 | 554 |
| 2014-06-18 | 265 | 265 | 260 | 263 | 14,000 | 526 |
| 2014-06-17 | 258 | 258 | 250 | 258 | 19,000 | 516 |
| 2014-06-16 | 257 | 261 | 257 | 258 | 43,000 | 516 |
| 2014-06-13 | 248 | 257 | 248 | 257 | 33,000 | 514 |
| 2014-06-12 | 250 | 250 | 245 | 245 | 4,000 | 490 |
| 2014-06-11 | 250 | 251 | 247 | 250 | 36,000 | 500 |
| 2014-06-10 | 246 | 254 | 243 | 247 | 54,000 | 494 |
| 2014-06-09 | 234 | 244 | 234 | 243 | 14,000 | 486 |
| 2014-06-06 | 231 | 232 | 231 | 232 | 10,000 | 464 |
| 2014-06-05 | 235 | 235 | 231 | 231 | 3,000 | 462 |
| 2014-06-04 | 236 | 236 | 232 | 235 | 11,000 | 470 |
| 2014-06-03 | 234 | 235 | 233 | 235 | 7,000 | 470 |
| 2014-06-02 | 232 | 235 | 232 | 233 | 16,000 | 466 |
| 2014-05-30 | 240 | 240 | 232 | 232 | 13,000 | 464 |
| 2014-05-29 | 230 | 235 | 220 | 225 | 17,000 | 450 |
| 2014-05-28 | 225 | 228 | 225 | 228 | 5,000 | 456 |
| 2014-05-27 | 224 | 225 | 224 | 225 | 5,000 | 450 |
| 2014-05-26 | 220 | 222 | 220 | 222 | 8,000 | 444 |
| 2014-05-23 | 219 | 220 | 219 | 220 | 3,000 | 440 |
| 2014-05-22 | 218 | 219 | 218 | 219 | 4,000 | 438 |
| 2014-05-20 | 206 | 218 | 206 | 218 | 6,000 | 436 |
| 2014-05-19 | 222 | 222 | 218 | 218 | 3,000 | 436 |
| 2014-05-16 | 221 | 221 | 218 | 218 | 3,000 | 436 |
| 2014-05-15 | 222 | 223 | 220 | 221 | 31,000 | 442 |
| 2014-05-14 | 224 | 224 | 220 | 221 | 11,000 | 442 |
| 2014-05-13 | 213 | 225 | 207 | 215 | 25,000 | 430 |
| 2014-05-12 | 223 | 234 | 213 | 213 | 62,000 | 426 |
| 2014-05-09 | 200 | 205 | 200 | 202 | 9,000 | 404 |
| 2014-05-08 | 200 | 200 | 200 | 200 | 1,000 | 400 |
| 2014-05-07 | 201 | 201 | 201 | 201 | 4,000 | 402 |
| 2014-04-30 | 206 | 206 | 206 | 206 | 1,000 | 412 |
| 2014-04-24 | 204 | 204 | 204 | 204 | 1,000 | 408 |
| 2014-04-17 | 203 | 203 | 203 | 203 | 2,000 | 406 |
| 2014-04-14 | 203 | 203 | 203 | 203 | 4,000 | 406 |
| 2014-04-11 | 200 | 200 | 198 | 200 | 18,000 | 400 |
| 2014-04-10 | 204 | 204 | 202 | 202 | 8,000 | 404 |
| 2014-04-09 | 204 | 204 | 204 | 204 | 3,000 | 408 |
| 2014-04-07 | 204 | 204 | 204 | 204 | 1,000 | 408 |
| 2014-04-04 | 204 | 205 | 204 | 205 | 2,000 | 410 |
| 2014-04-03 | 203 | 204 | 203 | 204 | 2,000 | 408 |
| 2014-04-01 | 204 | 204 | 204 | 204 | 1,000 | 408 |
| 2014-03-28 | 200 | 200 | 197 | 200 | 17,000 | 400 |
| 2014-03-27 | 200 | 203 | 200 | 203 | 2,000 | 406 |
| 2014-03-26 | 203 | 203 | 203 | 203 | 4,000 | 406 |
| 2014-03-25 | 208 | 208 | 200 | 200 | 7,000 | 400 |
| 2014-03-20 | 204 | 204 | 201 | 201 | 2,000 | 402 |
| 2014-03-19 | 209 | 209 | 208 | 208 | 3,000 | 416 |
| 2014-03-18 | 203 | 203 | 203 | 203 | 2,000 | 406 |
| 2014-03-17 | 204 | 205 | 203 | 205 | 5,000 | 410 |
| 2014-03-14 | 208 | 208 | 203 | 203 | 7,000 | 406 |
| 2014-03-13 | 213 | 213 | 213 | 213 | 2,000 | 426 |
| 2014-03-12 | 211 | 213 | 211 | 213 | 5,000 | 426 |
| 2014-03-11 | 214 | 214 | 211 | 211 | 3,000 | 422 |
| 2014-03-10 | 213 | 213 | 212 | 212 | 5,000 | 424 |
| 2014-03-07 | 208 | 208 | 208 | 208 | 1,000 | 416 |
| 2014-03-06 | 203 | 210 | 203 | 210 | 9,000 | 420 |
| 2014-02-28 | 200 | 200 | 200 | 200 | 4,000 | 400 |
| 2014-02-27 | 200 | 200 | 200 | 200 | 1,000 | 400 |
| 2014-02-24 | 204 | 204 | 204 | 204 | 3,000 | 408 |
| 2014-02-21 | 203 | 203 | 203 | 203 | 3,000 | 406 |
| 2014-02-19 | 202 | 202 | 202 | 202 | 1,000 | 404 |
| 2014-02-18 | 201 | 201 | 201 | 201 | 1,000 | 402 |
| 2014-02-17 | 196 | 198 | 196 | 198 | 4,000 | 396 |
| 2014-02-14 | 201 | 201 | 200 | 200 | 3,000 | 400 |
| 2014-02-13 | 206 | 206 | 206 | 206 | 4,000 | 412 |
| 2014-02-12 | 205 | 206 | 205 | 206 | 6,000 | 412 |
| 2014-02-10 | 201 | 205 | 201 | 205 | 10,000 | 410 |
| 2014-02-07 | 199 | 200 | 197 | 200 | 4,000 | 400 |
| 2014-02-06 | 196 | 196 | 196 | 196 | 1,000 | 392 |
| 2014-02-05 | 200 | 200 | 191 | 194 | 29,000 | 388 |
| 2014-02-04 | 198 | 198 | 192 | 192 | 31,000 | 384 |
| 2014-02-03 | 221 | 221 | 205 | 205 | 22,000 | 410 |
| 2014-01-30 | 220 | 221 | 215 | 221 | 11,000 | 442 |
| 2014-01-29 | 220 | 222 | 220 | 222 | 2,000 | 444 |
| 2014-01-28 | 213 | 218 | 213 | 215 | 7,000 | 430 |
| 2014-01-27 | 228 | 228 | 215 | 215 | 10,000 | 430 |
| 2014-01-24 | 228 | 230 | 228 | 230 | 5,000 | 460 |
| 2014-01-23 | 236 | 236 | 229 | 230 | 8,000 | 460 |
| 2014-01-22 | 237 | 237 | 228 | 228 | 16,000 | 456 |
| 2014-01-21 | 240 | 241 | 235 | 236 | 44,000 | 472 |
| 2014-01-20 | 231 | 243 | 224 | 232 | 77,000 | 464 |
| 2014-01-17 | 233 | 239 | 220 | 221 | 43,000 | 442 |
| 2014-01-16 | 233 | 238 | 224 | 230 | 216,000 | 460 |
| 2014-01-15 | 215 | 288 | 215 | 256 | 536,000 | 512 |
| 2014-01-14 | 211 | 211 | 207 | 208 | 8,000 | 416 |
| 2014-01-10 | 203 | 210 | 203 | 208 | 48,000 | 416 |
| 2014-01-09 | 203 | 204 | 203 | 203 | 9,000 | 406 |
| 2014-01-08 | 204 | 204 | 203 | 203 | 5,000 | 406 |
| 2014-01-07 | 202 | 202 | 201 | 202 | 17,000 | 404 |
| 2014-01-06 | 201 | 204 | 201 | 204 | 5,000 | 408 |
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