6518 三相電機(株) の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-28 | 330 | 337 | 330 | 331 | 5,000 | 662 |
| 2015-12-25 | 332 | 332 | 329 | 330 | 5,000 | 660 |
| 2015-12-24 | 337 | 337 | 337 | 337 | 2,000 | 674 |
| 2015-12-22 | 343 | 345 | 343 | 345 | 4,000 | 690 |
| 2015-12-21 | 344 | 344 | 343 | 343 | 2,000 | 686 |
| 2015-12-16 | 347 | 350 | 343 | 343 | 5,000 | 686 |
| 2015-12-15 | 345 | 345 | 343 | 343 | 2,000 | 686 |
| 2015-12-14 | 346 | 350 | 345 | 345 | 10,000 | 690 |
| 2015-12-11 | 360 | 360 | 360 | 360 | 2,000 | 720 |
| 2015-12-10 | 360 | 360 | 360 | 360 | 1,000 | 720 |
| 2015-12-09 | 355 | 355 | 355 | 355 | 1,000 | 710 |
| 2015-12-08 | 359 | 359 | 353 | 353 | 4,000 | 706 |
| 2015-12-04 | 369 | 371 | 369 | 371 | 2,000 | 742 |
| 2015-12-02 | 359 | 361 | 353 | 361 | 9,000 | 722 |
| 2015-12-01 | 352 | 358 | 352 | 358 | 5,000 | 716 |
| 2015-11-30 | 354 | 354 | 354 | 354 | 3,000 | 708 |
| 2015-11-27 | 354 | 354 | 354 | 354 | 2,000 | 708 |
| 2015-11-20 | 351 | 357 | 351 | 357 | 4,000 | 714 |
| 2015-11-19 | 355 | 355 | 350 | 354 | 16,000 | 708 |
| 2015-11-12 | 371 | 371 | 371 | 371 | 2,000 | 742 |
| 2015-11-11 | 354 | 354 | 354 | 354 | 2,000 | 708 |
| 2015-11-10 | 378 | 378 | 370 | 370 | 2,000 | 740 |
| 2015-10-30 | 350 | 360 | 350 | 360 | 3,000 | 720 |
| 2015-10-29 | 354 | 354 | 354 | 354 | 1,000 | 708 |
| 2015-10-27 | 346 | 346 | 346 | 346 | 1,000 | 692 |
| 2015-10-26 | 354 | 354 | 354 | 354 | 1,000 | 708 |
| 2015-10-23 | 349 | 349 | 349 | 349 | 1,000 | 698 |
| 2015-10-19 | 355 | 355 | 341 | 349 | 12,000 | 698 |
| 2015-10-16 | 358 | 363 | 358 | 363 | 3,000 | 726 |
| 2015-10-15 | 355 | 355 | 350 | 354 | 5,000 | 708 |
| 2015-10-14 | 379 | 379 | 355 | 355 | 8,000 | 710 |
| 2015-10-13 | 379 | 379 | 379 | 379 | 1,000 | 758 |
| 2015-10-09 | 356 | 365 | 356 | 365 | 6,000 | 730 |
| 2015-10-07 | 380 | 380 | 380 | 380 | 3,000 | 760 |
| 2015-10-02 | 362 | 362 | 362 | 362 | 1,000 | 724 |
| 2015-09-17 | 354 | 370 | 354 | 370 | 3,000 | 740 |
| 2015-09-14 | 381 | 381 | 381 | 381 | 1,000 | 762 |
| 2015-09-11 | 366 | 366 | 366 | 366 | 2,000 | 732 |
| 2015-09-10 | 358 | 366 | 358 | 366 | 2,000 | 732 |
| 2015-09-09 | 358 | 358 | 350 | 350 | 2,000 | 700 |
| 2015-09-08 | 350 | 350 | 350 | 350 | 2,000 | 700 |
| 2015-09-07 | 341 | 342 | 341 | 342 | 2,000 | 684 |
| 2015-09-04 | 341 | 372 | 341 | 372 | 4,000 | 744 |
| 2015-09-03 | 342 | 342 | 342 | 342 | 1,000 | 684 |
| 2015-08-27 | 348 | 358 | 348 | 358 | 5,000 | 716 |
| 2015-08-26 | 344 | 345 | 340 | 345 | 5,000 | 690 |
| 2015-08-25 | 360 | 360 | 360 | 360 | 1,000 | 720 |
| 2015-08-24 | 366 | 378 | 366 | 378 | 2,000 | 756 |
| 2015-08-21 | 368 | 368 | 368 | 368 | 2,000 | 736 |
| 2015-08-19 | 373 | 373 | 373 | 373 | 3,000 | 746 |
| 2015-08-18 | 378 | 378 | 377 | 377 | 6,000 | 754 |
| 2015-08-12 | 390 | 390 | 385 | 385 | 3,000 | 770 |
| 2015-08-11 | 384 | 398 | 384 | 398 | 5,000 | 796 |
| 2015-08-10 | 384 | 384 | 380 | 384 | 4,000 | 768 |
| 2015-08-07 | 384 | 384 | 384 | 384 | 2,000 | 768 |
| 2015-08-06 | 385 | 385 | 385 | 385 | 1,000 | 770 |
| 2015-08-05 | 387 | 387 | 387 | 387 | 3,000 | 774 |
| 2015-08-04 | 389 | 389 | 389 | 389 | 2,000 | 778 |
| 2015-08-03 | 383 | 391 | 383 | 390 | 9,000 | 780 |
| 2015-07-31 | 391 | 391 | 390 | 391 | 6,000 | 782 |
| 2015-07-30 | 382 | 393 | 381 | 393 | 12,000 | 786 |
| 2015-07-29 | 392 | 392 | 389 | 389 | 7,000 | 778 |
| 2015-07-28 | 386 | 392 | 386 | 392 | 2,000 | 784 |
| 2015-07-27 | 394 | 394 | 394 | 394 | 2,000 | 788 |
| 2015-07-24 | 398 | 398 | 398 | 398 | 1,000 | 796 |
| 2015-07-23 | 390 | 390 | 390 | 390 | 6,000 | 780 |
| 2015-07-22 | 395 | 395 | 395 | 395 | 1,000 | 790 |
| 2015-07-21 | 400 | 400 | 400 | 400 | 2,000 | 800 |
| 2015-07-17 | 394 | 400 | 394 | 396 | 6,000 | 792 |
| 2015-07-16 | 400 | 400 | 400 | 400 | 2,000 | 800 |
| 2015-07-15 | 400 | 400 | 396 | 396 | 13,000 | 792 |
| 2015-07-14 | 379 | 387 | 367 | 385 | 27,000 | 770 |
| 2015-07-13 | 371 | 371 | 371 | 371 | 8,000 | 742 |
| 2015-07-10 | 365 | 370 | 365 | 367 | 16,000 | 734 |
| 2015-07-09 | 372 | 373 | 366 | 373 | 19,000 | 746 |
| 2015-07-08 | 379 | 379 | 379 | 379 | 1,000 | 758 |
| 2015-07-07 | 381 | 382 | 379 | 379 | 11,000 | 758 |
| 2015-07-06 | 377 | 378 | 377 | 378 | 2,000 | 756 |
| 2015-07-03 | 391 | 391 | 382 | 385 | 4,000 | 770 |
| 2015-07-02 | 390 | 390 | 386 | 386 | 7,000 | 772 |
| 2015-07-01 | 390 | 390 | 390 | 390 | 1,000 | 780 |
| 2015-06-30 | 382 | 387 | 382 | 387 | 20,000 | 774 |
| 2015-06-29 | 390 | 392 | 389 | 390 | 24,000 | 780 |
| 2015-06-26 | 395 | 395 | 395 | 395 | 1,000 | 790 |
| 2015-06-25 | 396 | 396 | 391 | 392 | 45,000 | 784 |
| 2015-06-24 | 392 | 396 | 392 | 396 | 13,000 | 792 |
| 2015-06-23 | 404 | 404 | 400 | 400 | 2,000 | 800 |
| 2015-06-22 | 392 | 392 | 389 | 392 | 17,000 | 784 |
| 2015-06-19 | 394 | 395 | 394 | 394 | 16,000 | 788 |
| 2015-06-18 | 397 | 398 | 395 | 395 | 9,000 | 790 |
| 2015-06-16 | 402 | 402 | 392 | 395 | 18,000 | 790 |
| 2015-06-15 | 404 | 404 | 402 | 402 | 10,000 | 804 |
| 2015-06-12 | 408 | 408 | 402 | 402 | 13,000 | 804 |
| 2015-06-11 | 408 | 409 | 407 | 409 | 13,000 | 818 |
| 2015-06-10 | 416 | 416 | 408 | 408 | 2,000 | 816 |
| 2015-06-09 | 415 | 415 | 410 | 410 | 8,000 | 820 |
| 2015-06-08 | 400 | 404 | 400 | 404 | 3,000 | 808 |
| 2015-06-05 | 402 | 402 | 402 | 402 | 4,000 | 804 |
| 2015-06-04 | 405 | 405 | 402 | 402 | 7,000 | 804 |
| 2015-06-03 | 401 | 401 | 400 | 400 | 2,000 | 800 |
| 2015-06-02 | 403 | 403 | 400 | 403 | 4,000 | 806 |
| 2015-06-01 | 403 | 404 | 401 | 401 | 5,000 | 802 |
| 2015-05-29 | 407 | 407 | 405 | 405 | 4,000 | 810 |
| 2015-05-28 | 407 | 407 | 407 | 407 | 4,000 | 814 |
| 2015-05-27 | 409 | 410 | 409 | 410 | 2,000 | 820 |
| 2015-05-26 | 409 | 409 | 406 | 406 | 4,000 | 812 |
| 2015-05-25 | 411 | 411 | 411 | 411 | 1,000 | 822 |
| 2015-05-22 | 412 | 416 | 412 | 416 | 5,000 | 832 |
| 2015-05-21 | 415 | 419 | 415 | 419 | 2,000 | 838 |
| 2015-05-20 | 412 | 412 | 412 | 412 | 3,000 | 824 |
| 2015-05-19 | 415 | 420 | 415 | 420 | 5,000 | 840 |
| 2015-05-15 | 415 | 415 | 409 | 409 | 10,000 | 818 |
| 2015-05-14 | 415 | 415 | 415 | 415 | 1,000 | 830 |
| 2015-05-13 | 423 | 423 | 415 | 415 | 9,000 | 830 |
| 2015-05-12 | 423 | 423 | 423 | 423 | 6,000 | 846 |
| 2015-05-11 | 422 | 422 | 412 | 417 | 11,000 | 834 |
| 2015-05-08 | 409 | 415 | 406 | 406 | 10,000 | 812 |
| 2015-05-07 | 407 | 407 | 407 | 407 | 3,000 | 814 |
| 2015-05-01 | 410 | 415 | 410 | 411 | 7,000 | 822 |
| 2015-04-30 | 416 | 416 | 411 | 411 | 7,000 | 822 |
| 2015-04-28 | 420 | 422 | 420 | 422 | 4,000 | 844 |
| 2015-04-27 | 414 | 415 | 414 | 415 | 7,000 | 830 |
| 2015-04-24 | 414 | 414 | 410 | 410 | 6,000 | 820 |
| 2015-04-23 | 410 | 410 | 408 | 408 | 3,000 | 816 |
| 2015-04-22 | 408 | 408 | 407 | 407 | 8,000 | 814 |
| 2015-04-16 | 412 | 412 | 408 | 408 | 5,000 | 816 |
| 2015-04-15 | 407 | 409 | 407 | 409 | 8,000 | 818 |
| 2015-04-14 | 419 | 419 | 415 | 415 | 2,000 | 830 |
| 2015-04-13 | 417 | 417 | 417 | 417 | 1,000 | 834 |
| 2015-04-10 | 417 | 420 | 406 | 410 | 9,000 | 820 |
| 2015-04-09 | 419 | 421 | 417 | 417 | 7,000 | 834 |
| 2015-04-08 | 414 | 415 | 411 | 411 | 9,000 | 822 |
| 2015-04-06 | 433 | 433 | 433 | 433 | 1,000 | 866 |
| 2015-03-26 | 417 | 417 | 414 | 414 | 2,000 | 828 |
| 2015-03-25 | 422 | 422 | 422 | 422 | 1,000 | 844 |
| 2015-03-23 | 417 | 417 | 417 | 417 | 1,000 | 834 |
| 2015-03-20 | 422 | 422 | 412 | 420 | 5,000 | 840 |
| 2015-03-18 | 422 | 422 | 422 | 422 | 4,000 | 844 |
| 2015-03-17 | 427 | 429 | 423 | 423 | 5,000 | 846 |
| 2015-03-13 | 422 | 422 | 422 | 422 | 2,000 | 844 |
| 2015-03-12 | 424 | 426 | 420 | 420 | 7,000 | 840 |
| 2015-03-11 | 423 | 423 | 416 | 416 | 3,000 | 832 |
| 2015-03-10 | 427 | 427 | 424 | 424 | 3,000 | 848 |
| 2015-03-09 | 420 | 420 | 420 | 420 | 1,000 | 840 |
| 2015-03-06 | 422 | 423 | 422 | 422 | 3,000 | 844 |
| 2015-03-05 | 418 | 418 | 418 | 418 | 1,000 | 836 |
| 2015-03-02 | 426 | 426 | 426 | 426 | 3,000 | 852 |
| 2015-02-27 | 423 | 450 | 423 | 442 | 9,000 | 884 |
| 2015-02-26 | 416 | 422 | 416 | 422 | 5,000 | 844 |
| 2015-02-25 | 416 | 416 | 411 | 414 | 6,000 | 828 |
| 2015-02-24 | 422 | 422 | 422 | 422 | 3,000 | 844 |
| 2015-02-23 | 423 | 423 | 423 | 423 | 1,000 | 846 |
| 2015-02-20 | 420 | 420 | 415 | 415 | 6,000 | 830 |
| 2015-02-19 | 415 | 415 | 415 | 415 | 3,000 | 830 |
| 2015-02-18 | 415 | 415 | 415 | 415 | 1,000 | 830 |
| 2015-02-17 | 418 | 421 | 418 | 421 | 4,000 | 842 |
| 2015-02-16 | 420 | 420 | 419 | 419 | 2,000 | 838 |
| 2015-02-13 | 424 | 424 | 414 | 414 | 7,000 | 828 |
| 2015-02-12 | 432 | 432 | 424 | 424 | 8,000 | 848 |
| 2015-02-10 | 424 | 425 | 422 | 425 | 9,000 | 850 |
| 2015-02-09 | 417 | 427 | 417 | 422 | 8,000 | 844 |
| 2015-02-06 | 433 | 433 | 433 | 433 | 4,000 | 866 |
| 2015-02-04 | 428 | 428 | 428 | 428 | 2,000 | 856 |
| 2015-02-03 | 426 | 426 | 420 | 420 | 5,000 | 840 |
| 2015-02-02 | 408 | 410 | 408 | 410 | 5,000 | 820 |
| 2015-01-30 | 411 | 416 | 411 | 416 | 4,000 | 832 |
| 2015-01-29 | 415 | 415 | 410 | 410 | 4,000 | 820 |
| 2015-01-27 | 415 | 415 | 415 | 415 | 1,000 | 830 |
| 2015-01-26 | 430 | 430 | 413 | 413 | 9,000 | 826 |
| 2015-01-22 | 406 | 421 | 406 | 421 | 5,000 | 842 |
| 2015-01-21 | 405 | 405 | 405 | 405 | 1,000 | 810 |
| 2015-01-20 | 411 | 418 | 411 | 418 | 2,000 | 836 |
| 2015-01-15 | 421 | 421 | 418 | 418 | 3,000 | 836 |
| 2015-01-14 | 399 | 408 | 399 | 405 | 34,000 | 810 |
| 2015-01-13 | 408 | 415 | 408 | 415 | 2,000 | 830 |
| 2015-01-09 | 417 | 417 | 416 | 416 | 5,000 | 832 |
| 2015-01-08 | 422 | 422 | 416 | 416 | 7,000 | 832 |
| 2015-01-05 | 414 | 414 | 414 | 414 | 2,000 | 828 |
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