6518 三相電機(株) の時系列データ [2016年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2016-12-29 | 424 | 424 | 401 | 401 | 8,000 | 802 |
| 2016-12-28 | 415 | 416 | 415 | 416 | 3,000 | 832 |
| 2016-12-27 | 416 | 425 | 416 | 416 | 9,000 | 832 |
| 2016-12-26 | 405 | 408 | 405 | 408 | 11,000 | 816 |
| 2016-12-22 | 402 | 402 | 402 | 402 | 2,000 | 804 |
| 2016-12-21 | 394 | 399 | 394 | 399 | 6,000 | 798 |
| 2016-12-20 | 399 | 399 | 399 | 399 | 5,000 | 798 |
| 2016-12-19 | 399 | 399 | 393 | 393 | 3,000 | 786 |
| 2016-12-16 | 393 | 393 | 393 | 393 | 1,000 | 786 |
| 2016-12-15 | 392 | 393 | 392 | 393 | 5,000 | 786 |
| 2016-12-14 | 391 | 392 | 391 | 392 | 2,000 | 784 |
| 2016-12-13 | 393 | 393 | 393 | 393 | 1,000 | 786 |
| 2016-12-12 | 390 | 390 | 383 | 390 | 13,000 | 780 |
| 2016-12-08 | 391 | 391 | 391 | 391 | 1,000 | 782 |
| 2016-12-07 | 395 | 395 | 395 | 395 | 1,000 | 790 |
| 2016-12-06 | 395 | 395 | 395 | 395 | 3,000 | 790 |
| 2016-12-05 | 380 | 380 | 380 | 380 | 3,000 | 760 |
| 2016-12-02 | 380 | 380 | 377 | 377 | 3,000 | 754 |
| 2016-12-01 | 388 | 388 | 378 | 383 | 8,000 | 766 |
| 2016-11-30 | 380 | 384 | 377 | 380 | 7,000 | 760 |
| 2016-11-29 | 388 | 388 | 388 | 388 | 1,000 | 776 |
| 2016-11-25 | 390 | 400 | 390 | 398 | 18,000 | 796 |
| 2016-11-24 | 400 | 400 | 393 | 393 | 4,000 | 786 |
| 2016-11-22 | 392 | 394 | 376 | 378 | 15,000 | 756 |
| 2016-11-21 | 388 | 390 | 388 | 390 | 6,000 | 780 |
| 2016-11-18 | 380 | 380 | 380 | 380 | 14,000 | 760 |
| 2016-11-17 | 380 | 380 | 380 | 380 | 5,000 | 760 |
| 2016-11-16 | 380 | 385 | 380 | 385 | 7,000 | 770 |
| 2016-11-15 | 380 | 380 | 380 | 380 | 35,000 | 760 |
| 2016-11-14 | 379 | 385 | 379 | 385 | 6,000 | 770 |
| 2016-11-11 | 370 | 370 | 370 | 370 | 3,000 | 740 |
| 2016-11-10 | 364 | 369 | 364 | 369 | 4,000 | 738 |
| 2016-11-09 | 370 | 370 | 361 | 363 | 32,000 | 726 |
| 2016-11-08 | 374 | 374 | 368 | 372 | 4,000 | 744 |
| 2016-11-07 | 370 | 370 | 370 | 370 | 4,000 | 740 |
| 2016-11-04 | 371 | 371 | 370 | 370 | 3,000 | 740 |
| 2016-11-02 | 385 | 385 | 374 | 374 | 9,000 | 748 |
| 2016-11-01 | 402 | 402 | 387 | 387 | 15,000 | 774 |
| 2016-10-31 | 387 | 402 | 387 | 402 | 44,000 | 804 |
| 2016-10-28 | 375 | 375 | 375 | 375 | 1,000 | 750 |
| 2016-10-27 | 380 | 380 | 380 | 380 | 2,000 | 760 |
| 2016-10-26 | 370 | 380 | 370 | 380 | 10,000 | 760 |
| 2016-10-25 | 365 | 370 | 365 | 370 | 6,000 | 740 |
| 2016-10-24 | 380 | 380 | 370 | 370 | 3,000 | 740 |
| 2016-10-21 | 370 | 377 | 370 | 377 | 21,000 | 754 |
| 2016-10-20 | 370 | 370 | 370 | 370 | 4,000 | 740 |
| 2016-10-19 | 360 | 360 | 360 | 360 | 2,000 | 720 |
| 2016-10-18 | 363 | 363 | 363 | 363 | 2,000 | 726 |
| 2016-10-17 | 360 | 360 | 360 | 360 | 2,000 | 720 |
| 2016-10-14 | 360 | 360 | 360 | 360 | 3,000 | 720 |
| 2016-10-13 | 376 | 380 | 360 | 360 | 6,000 | 720 |
| 2016-10-12 | 350 | 360 | 350 | 360 | 4,000 | 720 |
| 2016-10-06 | 331 | 331 | 331 | 331 | 2,000 | 662 |
| 2016-10-05 | 321 | 330 | 321 | 330 | 6,000 | 660 |
| 2016-09-30 | 324 | 324 | 320 | 321 | 7,000 | 642 |
| 2016-09-29 | 309 | 309 | 309 | 309 | 1,000 | 618 |
| 2016-09-27 | 299 | 302 | 298 | 298 | 10,000 | 596 |
| 2016-09-26 | 302 | 308 | 302 | 302 | 10,000 | 604 |
| 2016-09-23 | 295 | 302 | 295 | 302 | 4,000 | 604 |
| 2016-09-21 | 294 | 298 | 294 | 295 | 3,000 | 590 |
| 2016-09-16 | 293 | 300 | 293 | 300 | 2,000 | 600 |
| 2016-09-15 | 290 | 290 | 286 | 286 | 2,000 | 572 |
| 2016-09-12 | 301 | 301 | 294 | 294 | 8,000 | 588 |
| 2016-09-07 | 300 | 300 | 300 | 300 | 1,000 | 600 |
| 2016-09-05 | 300 | 308 | 300 | 308 | 2,000 | 616 |
| 2016-09-02 | 293 | 293 | 293 | 293 | 3,000 | 586 |
| 2016-08-26 | 301 | 301 | 301 | 301 | 1,000 | 602 |
| 2016-08-22 | 309 | 309 | 309 | 309 | 1,000 | 618 |
| 2016-08-17 | 305 | 321 | 305 | 306 | 5,000 | 612 |
| 2016-08-15 | 325 | 329 | 325 | 329 | 4,000 | 658 |
| 2016-08-10 | 293 | 293 | 293 | 293 | 1,000 | 586 |
| 2016-08-09 | 287 | 291 | 287 | 291 | 2,000 | 582 |
| 2016-08-08 | 291 | 291 | 290 | 290 | 7,000 | 580 |
| 2016-08-03 | 283 | 283 | 283 | 283 | 1,000 | 566 |
| 2016-08-02 | 275 | 291 | 275 | 291 | 2,000 | 582 |
| 2016-08-01 | 277 | 277 | 277 | 277 | 1,000 | 554 |
| 2016-07-28 | 276 | 276 | 276 | 276 | 1,000 | 552 |
| 2016-07-27 | 276 | 276 | 276 | 276 | 2,000 | 552 |
| 2016-07-25 | 280 | 280 | 280 | 280 | 1,000 | 560 |
| 2016-07-21 | 280 | 282 | 278 | 282 | 3,000 | 564 |
| 2016-07-20 | 281 | 281 | 281 | 281 | 1,000 | 562 |
| 2016-07-13 | 290 | 290 | 289 | 289 | 3,000 | 578 |
| 2016-07-11 | 286 | 287 | 286 | 286 | 32,000 | 572 |
| 2016-07-08 | 277 | 286 | 277 | 286 | 4,000 | 572 |
| 2016-07-06 | 275 | 275 | 272 | 272 | 4,000 | 544 |
| 2016-07-01 | 278 | 278 | 278 | 278 | 2,000 | 556 |
| 2016-06-30 | 278 | 278 | 278 | 278 | 1,000 | 556 |
| 2016-06-29 | 271 | 271 | 265 | 270 | 3,000 | 540 |
| 2016-06-28 | 274 | 279 | 274 | 279 | 5,000 | 558 |
| 2016-06-27 | 273 | 274 | 273 | 274 | 2,000 | 548 |
| 2016-06-24 | 295 | 295 | 271 | 271 | 2,000 | 542 |
| 2016-06-23 | 296 | 296 | 296 | 296 | 1,000 | 592 |
| 2016-06-15 | 283 | 283 | 283 | 283 | 1,000 | 566 |
| 2016-06-14 | 291 | 296 | 283 | 283 | 6,000 | 566 |
| 2016-06-13 | 291 | 291 | 291 | 291 | 1,000 | 582 |
| 2016-06-07 | 290 | 290 | 290 | 290 | 1,000 | 580 |
| 2016-06-06 | 283 | 283 | 283 | 283 | 3,000 | 566 |
| 2016-05-31 | 291 | 291 | 290 | 290 | 3,000 | 580 |
| 2016-05-27 | 290 | 290 | 290 | 290 | 2,000 | 580 |
| 2016-05-26 | 294 | 294 | 294 | 294 | 1,000 | 588 |
| 2016-05-25 | 301 | 302 | 294 | 294 | 4,000 | 588 |
| 2016-05-23 | 293 | 301 | 293 | 301 | 2,000 | 602 |
| 2016-05-20 | 300 | 300 | 292 | 292 | 2,000 | 584 |
| 2016-05-18 | 304 | 304 | 292 | 292 | 5,000 | 584 |
| 2016-05-17 | 300 | 301 | 298 | 298 | 7,000 | 596 |
| 2016-05-11 | 308 | 308 | 308 | 308 | 4,000 | 616 |
| 2016-05-10 | 310 | 310 | 308 | 308 | 4,000 | 616 |
| 2016-05-06 | 304 | 304 | 304 | 304 | 1,000 | 608 |
| 2016-05-02 | 304 | 305 | 304 | 304 | 3,000 | 608 |
| 2016-04-27 | 311 | 311 | 307 | 307 | 4,000 | 614 |
| 2016-04-21 | 314 | 314 | 314 | 314 | 1,000 | 628 |
| 2016-04-20 | 313 | 313 | 313 | 313 | 1,000 | 626 |
| 2016-04-14 | 321 | 321 | 321 | 321 | 1,000 | 642 |
| 2016-04-12 | 321 | 322 | 321 | 321 | 5,000 | 642 |
| 2016-04-11 | 320 | 321 | 320 | 321 | 3,000 | 642 |
| 2016-04-08 | 317 | 317 | 317 | 317 | 1,000 | 634 |
| 2016-04-01 | 310 | 310 | 310 | 310 | 1,000 | 620 |
| 2016-03-28 | 320 | 320 | 320 | 320 | 1,000 | 640 |
| 2016-03-24 | 321 | 321 | 321 | 321 | 1,000 | 642 |
| 2016-03-23 | 319 | 320 | 318 | 320 | 3,000 | 640 |
| 2016-03-18 | 308 | 319 | 308 | 319 | 8,000 | 638 |
| 2016-03-17 | 310 | 310 | 310 | 310 | 5,000 | 620 |
| 2016-03-15 | 310 | 310 | 310 | 310 | 2,000 | 620 |
| 2016-03-14 | 310 | 310 | 310 | 310 | 1,000 | 620 |
| 2016-03-11 | 308 | 308 | 308 | 308 | 4,000 | 616 |
| 2016-03-10 | 309 | 310 | 308 | 308 | 3,000 | 616 |
| 2016-03-09 | 301 | 301 | 301 | 301 | 2,000 | 602 |
| 2016-03-08 | 310 | 310 | 308 | 309 | 4,000 | 618 |
| 2016-03-07 | 316 | 316 | 310 | 311 | 8,000 | 622 |
| 2016-03-04 | 320 | 320 | 315 | 315 | 2,000 | 630 |
| 2016-03-03 | 320 | 320 | 320 | 320 | 1,000 | 640 |
| 2016-02-18 | 310 | 313 | 310 | 313 | 5,000 | 626 |
| 2016-02-17 | 308 | 308 | 308 | 308 | 4,000 | 616 |
| 2016-02-15 | 321 | 321 | 321 | 321 | 2,000 | 642 |
| 2016-02-12 | 316 | 316 | 316 | 316 | 1,000 | 632 |
| 2016-02-10 | 318 | 318 | 315 | 316 | 5,000 | 632 |
| 2016-02-09 | 323 | 323 | 322 | 322 | 3,000 | 644 |
| 2016-02-08 | 327 | 329 | 327 | 329 | 3,000 | 658 |
| 2016-02-05 | 342 | 342 | 342 | 342 | 1,000 | 684 |
| 2016-02-02 | 347 | 347 | 347 | 347 | 1,000 | 694 |
| 2016-02-01 | 342 | 342 | 341 | 341 | 2,000 | 682 |
| 2016-01-28 | 341 | 341 | 341 | 341 | 1,000 | 682 |
| 2016-01-26 | 335 | 336 | 335 | 336 | 2,000 | 672 |
| 2016-01-25 | 357 | 357 | 357 | 357 | 1,000 | 714 |
| 2016-01-14 | 365 | 365 | 365 | 365 | 1,000 | 730 |
| 2016-01-13 | 349 | 349 | 349 | 349 | 1,000 | 698 |
| 2016-01-12 | 343 | 343 | 330 | 333 | 6,000 | 666 |
| 2016-01-08 | 333 | 335 | 333 | 335 | 5,000 | 670 |
| 2016-01-07 | 328 | 330 | 325 | 325 | 9,000 | 650 |
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