6518 三相電機(株) の時系列データ [2017年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2017-12-29 | 1,545 | 1,546 | 1,545 | 1,546 | 700 | 1,546 |
| 2017-12-28 | 1,560 | 1,560 | 1,541 | 1,541 | 2,400 | 1,541 |
| 2017-12-27 | 1,555 | 1,560 | 1,555 | 1,560 | 1,700 | 1,560 |
| 2017-12-26 | 1,555 | 1,565 | 1,555 | 1,555 | 4,100 | 1,555 |
| 2017-12-25 | 1,575 | 1,587 | 1,552 | 1,552 | 2,800 | 1,552 |
| 2017-12-22 | 1,607 | 1,607 | 1,578 | 1,578 | 4,000 | 1,578 |
| 2017-12-21 | 1,620 | 1,620 | 1,607 | 1,607 | 1,300 | 1,607 |
| 2017-12-20 | 1,620 | 1,630 | 1,615 | 1,630 | 2,200 | 1,630 |
| 2017-12-19 | 1,636 | 1,636 | 1,607 | 1,618 | 4,100 | 1,618 |
| 2017-12-18 | 1,619 | 1,621 | 1,617 | 1,620 | 1,900 | 1,620 |
| 2017-12-15 | 1,602 | 1,605 | 1,590 | 1,593 | 1,200 | 1,593 |
| 2017-12-14 | 1,623 | 1,644 | 1,590 | 1,600 | 5,100 | 1,600 |
| 2017-12-13 | 1,649 | 1,669 | 1,589 | 1,646 | 2,900 | 1,646 |
| 2017-12-12 | 1,640 | 1,648 | 1,636 | 1,647 | 2,200 | 1,647 |
| 2017-12-11 | 1,649 | 1,650 | 1,627 | 1,640 | 2,700 | 1,640 |
| 2017-12-08 | 1,590 | 1,624 | 1,571 | 1,610 | 4,200 | 1,610 |
| 2017-12-07 | 1,560 | 1,608 | 1,550 | 1,550 | 2,000 | 1,550 |
| 2017-12-06 | 1,600 | 1,609 | 1,542 | 1,550 | 4,500 | 1,550 |
| 2017-12-05 | 1,643 | 1,643 | 1,561 | 1,581 | 9,500 | 1,581 |
| 2017-12-04 | 1,639 | 1,699 | 1,639 | 1,639 | 2,000 | 1,639 |
| 2017-12-01 | 1,685 | 1,690 | 1,639 | 1,639 | 4,500 | 1,639 |
| 2017-11-30 | 1,711 | 1,712 | 1,641 | 1,675 | 6,100 | 1,675 |
| 2017-11-29 | 1,753 | 1,764 | 1,700 | 1,714 | 3,000 | 1,714 |
| 2017-11-28 | 1,720 | 1,780 | 1,702 | 1,780 | 6,000 | 1,780 |
| 2017-11-27 | 1,778 | 1,780 | 1,655 | 1,691 | 12,500 | 1,691 |
| 2017-11-24 | 1,625 | 1,950 | 1,621 | 1,752 | 30,100 | 1,752 |
| 2017-11-22 | 1,579 | 1,670 | 1,579 | 1,622 | 15,800 | 1,622 |
| 2017-11-21 | 1,527 | 1,579 | 1,527 | 1,579 | 5,600 | 1,579 |
| 2017-11-20 | 1,469 | 1,542 | 1,468 | 1,528 | 9,300 | 1,528 |
| 2017-11-17 | 1,445 | 1,456 | 1,444 | 1,444 | 3,300 | 1,444 |
| 2017-11-16 | 1,421 | 1,444 | 1,420 | 1,444 | 3,000 | 1,444 |
| 2017-11-15 | 1,480 | 1,480 | 1,386 | 1,420 | 5,900 | 1,420 |
| 2017-11-13 | 1,412 | 1,415 | 1,406 | 1,415 | 2,800 | 1,415 |
| 2017-11-10 | 1,430 | 1,430 | 1,378 | 1,382 | 8,300 | 1,382 |
| 2017-11-09 | 1,479 | 1,495 | 1,420 | 1,438 | 6,100 | 1,438 |
| 2017-11-08 | 1,457 | 1,470 | 1,449 | 1,464 | 9,100 | 1,464 |
| 2017-11-07 | 1,492 | 1,500 | 1,443 | 1,472 | 8,200 | 1,472 |
| 2017-11-06 | 1,460 | 1,601 | 1,433 | 1,484 | 32,400 | 1,484 |
| 2017-11-02 | 1,440 | 1,447 | 1,401 | 1,420 | 11,200 | 1,420 |
| 2017-11-01 | 1,420 | 1,498 | 1,420 | 1,447 | 33,200 | 1,447 |
| 2017-10-31 | 1,282 | 1,343 | 1,270 | 1,343 | 9,500 | 1,343 |
| 2017-10-30 | 1,335 | 1,335 | 1,204 | 1,285 | 18,000 | 1,285 |
| 2017-10-27 | 1,394 | 1,395 | 1,300 | 1,325 | 10,700 | 1,325 |
| 2017-10-26 | 1,325 | 1,398 | 1,319 | 1,364 | 12,800 | 1,364 |
| 2017-10-25 | 1,272 | 1,349 | 1,268 | 1,325 | 19,500 | 1,325 |
| 2017-10-24 | 1,244 | 1,258 | 1,230 | 1,258 | 4,600 | 1,258 |
| 2017-10-23 | 1,258 | 1,258 | 1,220 | 1,244 | 6,100 | 1,244 |
| 2017-10-20 | 1,212 | 1,220 | 1,212 | 1,220 | 1,100 | 1,220 |
| 2017-10-19 | 1,216 | 1,233 | 1,216 | 1,227 | 5,400 | 1,227 |
| 2017-10-18 | 1,206 | 1,239 | 1,205 | 1,208 | 11,100 | 1,208 |
| 2017-10-17 | 1,216 | 1,218 | 1,216 | 1,217 | 800 | 1,217 |
| 2017-10-16 | 1,215 | 1,215 | 1,210 | 1,213 | 3,300 | 1,213 |
| 2017-10-13 | 1,218 | 1,218 | 1,204 | 1,210 | 700 | 1,210 |
| 2017-10-12 | 1,222 | 1,222 | 1,220 | 1,220 | 1,000 | 1,220 |
| 2017-10-11 | 1,238 | 1,239 | 1,183 | 1,222 | 11,000 | 1,222 |
| 2017-10-10 | 1,243 | 1,243 | 1,221 | 1,222 | 5,600 | 1,222 |
| 2017-10-06 | 1,200 | 1,200 | 1,200 | 1,200 | 2,700 | 1,200 |
| 2017-10-05 | 1,215 | 1,215 | 1,200 | 1,205 | 1,600 | 1,205 |
| 2017-10-04 | 1,239 | 1,239 | 1,212 | 1,213 | 3,500 | 1,213 |
| 2017-10-03 | 1,212 | 1,239 | 1,200 | 1,239 | 7,900 | 1,239 |
| 2017-10-02 | 1,234 | 1,234 | 1,212 | 1,214 | 1,500 | 1,214 |
| 2017-09-29 | 1,267 | 1,267 | 1,190 | 1,224 | 4,700 | 1,224 |
| 2017-09-28 | 1,200 | 1,265 | 1,170 | 1,265 | 7,200 | 1,265 |
| 2017-09-27 | 1,160 | 1,190 | 1,160 | 1,180 | 2,600 | 1,180 |
| 2017-09-26 | 595 | 595 | 580 | 580 | 8,000 | 1,160 |
| 2017-09-25 | 586 | 596 | 586 | 596 | 5,000 | 1,192 |
| 2017-09-22 | 587 | 587 | 587 | 587 | 4,000 | 1,174 |
| 2017-09-21 | 594 | 599 | 580 | 599 | 14,000 | 1,198 |
| 2017-09-20 | 593 | 597 | 585 | 585 | 12,000 | 1,170 |
| 2017-09-19 | 586 | 594 | 586 | 594 | 10,000 | 1,188 |
| 2017-09-15 | 596 | 596 | 596 | 596 | 1,000 | 1,192 |
| 2017-09-14 | 612 | 612 | 584 | 586 | 13,000 | 1,172 |
| 2017-09-13 | 615 | 615 | 600 | 615 | 9,000 | 1,230 |
| 2017-09-12 | 618 | 618 | 602 | 602 | 13,000 | 1,204 |
| 2017-09-11 | 589 | 589 | 580 | 580 | 3,000 | 1,160 |
| 2017-09-08 | 580 | 580 | 580 | 580 | 1,000 | 1,160 |
| 2017-09-06 | 550 | 590 | 550 | 590 | 13,000 | 1,180 |
| 2017-09-05 | 601 | 601 | 570 | 570 | 19,000 | 1,140 |
| 2017-09-04 | 629 | 629 | 623 | 623 | 3,000 | 1,246 |
| 2017-09-01 | 612 | 623 | 612 | 620 | 10,000 | 1,240 |
| 2017-08-31 | 611 | 612 | 609 | 609 | 7,000 | 1,218 |
| 2017-08-30 | 594 | 594 | 594 | 594 | 2,000 | 1,188 |
| 2017-08-29 | 589 | 611 | 581 | 584 | 19,000 | 1,168 |
| 2017-08-28 | 580 | 580 | 580 | 580 | 1,000 | 1,160 |
| 2017-08-25 | 570 | 570 | 570 | 570 | 5,000 | 1,140 |
| 2017-08-24 | 579 | 579 | 579 | 579 | 2,000 | 1,158 |
| 2017-08-23 | 570 | 570 | 570 | 570 | 2,000 | 1,140 |
| 2017-08-22 | 568 | 568 | 565 | 565 | 9,000 | 1,130 |
| 2017-08-21 | 585 | 585 | 570 | 570 | 7,000 | 1,140 |
| 2017-08-18 | 584 | 584 | 581 | 581 | 6,000 | 1,162 |
| 2017-08-16 | 609 | 614 | 598 | 598 | 5,000 | 1,196 |
| 2017-08-15 | 589 | 619 | 589 | 619 | 6,000 | 1,238 |
| 2017-08-14 | 589 | 589 | 576 | 579 | 9,000 | 1,158 |
| 2017-08-10 | 603 | 603 | 599 | 599 | 8,000 | 1,198 |
| 2017-08-09 | 611 | 611 | 602 | 602 | 3,000 | 1,204 |
| 2017-08-08 | 612 | 612 | 610 | 610 | 4,000 | 1,220 |
| 2017-08-07 | 620 | 620 | 600 | 610 | 33,000 | 1,220 |
| 2017-08-04 | 598 | 598 | 598 | 598 | 1,000 | 1,196 |
| 2017-08-03 | 600 | 601 | 599 | 599 | 5,000 | 1,198 |
| 2017-08-02 | 600 | 600 | 600 | 600 | 4,000 | 1,200 |
| 2017-08-01 | 608 | 608 | 600 | 600 | 4,000 | 1,200 |
| 2017-07-31 | 619 | 619 | 608 | 608 | 3,000 | 1,216 |
| 2017-07-28 | 602 | 602 | 595 | 595 | 6,000 | 1,190 |
| 2017-07-27 | 617 | 617 | 612 | 612 | 12,000 | 1,224 |
| 2017-07-26 | 599 | 619 | 599 | 617 | 5,000 | 1,234 |
| 2017-07-25 | 615 | 615 | 587 | 590 | 20,000 | 1,180 |
| 2017-07-24 | 627 | 627 | 609 | 615 | 17,000 | 1,230 |
| 2017-07-21 | 633 | 633 | 624 | 624 | 19,000 | 1,248 |
| 2017-07-20 | 633 | 633 | 610 | 624 | 35,000 | 1,248 |
| 2017-07-19 | 602 | 638 | 596 | 633 | 109,000 | 1,266 |
| 2017-07-18 | 589 | 592 | 589 | 592 | 3,000 | 1,184 |
| 2017-07-14 | 584 | 595 | 578 | 588 | 20,000 | 1,176 |
| 2017-07-13 | 590 | 590 | 579 | 584 | 10,000 | 1,168 |
| 2017-07-12 | 570 | 594 | 569 | 590 | 36,000 | 1,180 |
| 2017-07-11 | 571 | 580 | 570 | 571 | 35,000 | 1,142 |
| 2017-07-10 | 619 | 619 | 569 | 569 | 194,000 | 1,138 |
| 2017-07-07 | 509 | 609 | 509 | 609 | 482,000 | 1,218 |
| 2017-07-06 | 490 | 516 | 487 | 509 | 46,000 | 1,018 |
| 2017-07-05 | 484 | 484 | 480 | 484 | 18,000 | 968 |
| 2017-07-04 | 479 | 486 | 467 | 469 | 24,000 | 938 |
| 2017-07-03 | 464 | 478 | 464 | 478 | 4,000 | 956 |
| 2017-06-30 | 458 | 459 | 457 | 459 | 4,000 | 918 |
| 2017-06-29 | 456 | 463 | 456 | 463 | 8,000 | 926 |
| 2017-06-28 | 459 | 459 | 453 | 453 | 3,000 | 906 |
| 2017-06-27 | 465 | 465 | 460 | 460 | 3,000 | 920 |
| 2017-06-26 | 457 | 457 | 457 | 457 | 3,000 | 914 |
| 2017-06-23 | 456 | 456 | 456 | 456 | 2,000 | 912 |
| 2017-06-22 | 454 | 470 | 454 | 456 | 8,000 | 912 |
| 2017-06-21 | 447 | 447 | 447 | 447 | 4,000 | 894 |
| 2017-06-20 | 445 | 445 | 445 | 445 | 1,000 | 890 |
| 2017-06-19 | 446 | 446 | 446 | 446 | 1,000 | 892 |
| 2017-06-16 | 446 | 446 | 446 | 446 | 1,000 | 892 |
| 2017-06-15 | 454 | 454 | 454 | 454 | 1,000 | 908 |
| 2017-06-14 | 453 | 453 | 453 | 453 | 5,000 | 906 |
| 2017-06-13 | 440 | 440 | 440 | 440 | 1,000 | 880 |
| 2017-06-12 | 434 | 434 | 434 | 434 | 2,000 | 868 |
| 2017-06-09 | 433 | 433 | 433 | 433 | 2,000 | 866 |
| 2017-06-08 | 431 | 431 | 431 | 431 | 2,000 | 862 |
| 2017-06-06 | 432 | 432 | 431 | 431 | 6,000 | 862 |
| 2017-06-05 | 432 | 432 | 432 | 432 | 3,000 | 864 |
| 2017-06-02 | 430 | 433 | 430 | 433 | 6,000 | 866 |
| 2017-06-01 | 429 | 429 | 429 | 429 | 2,000 | 858 |
| 2017-05-31 | 432 | 433 | 427 | 427 | 12,000 | 854 |
| 2017-05-30 | 446 | 447 | 423 | 433 | 20,000 | 866 |
| 2017-05-29 | 448 | 448 | 448 | 448 | 3,000 | 896 |
| 2017-05-25 | 444 | 445 | 440 | 440 | 3,000 | 880 |
| 2017-05-24 | 431 | 440 | 431 | 439 | 8,000 | 878 |
| 2017-05-23 | 438 | 438 | 430 | 431 | 10,000 | 862 |
| 2017-05-22 | 440 | 440 | 438 | 440 | 9,000 | 880 |
| 2017-05-19 | 442 | 442 | 434 | 434 | 7,000 | 868 |
| 2017-05-18 | 450 | 450 | 450 | 450 | 2,000 | 900 |
| 2017-05-17 | 450 | 450 | 450 | 450 | 1,000 | 900 |
| 2017-05-16 | 447 | 450 | 445 | 450 | 13,000 | 900 |
| 2017-05-15 | 480 | 480 | 455 | 455 | 37,000 | 910 |
| 2017-05-12 | 490 | 490 | 478 | 478 | 4,000 | 956 |
| 2017-05-11 | 493 | 493 | 492 | 492 | 6,000 | 984 |
| 2017-05-10 | 493 | 493 | 485 | 493 | 11,000 | 986 |
| 2017-05-09 | 480 | 480 | 479 | 480 | 4,000 | 960 |
| 2017-05-08 | 484 | 493 | 480 | 480 | 11,000 | 960 |
| 2017-05-02 | 468 | 470 | 468 | 470 | 7,000 | 940 |
| 2017-05-01 | 460 | 468 | 460 | 467 | 6,000 | 934 |
| 2017-04-28 | 460 | 465 | 460 | 464 | 12,000 | 928 |
| 2017-04-26 | 473 | 484 | 452 | 460 | 8,000 | 920 |
| 2017-04-25 | 433 | 433 | 433 | 433 | 2,000 | 866 |
| 2017-04-24 | 425 | 430 | 425 | 430 | 8,000 | 860 |
| 2017-04-19 | 425 | 425 | 425 | 425 | 4,000 | 850 |
| 2017-04-18 | 430 | 430 | 430 | 430 | 1,000 | 860 |
| 2017-04-17 | 420 | 420 | 420 | 420 | 1,000 | 840 |
| 2017-04-14 | 415 | 415 | 415 | 415 | 4,000 | 830 |
| 2017-04-13 | 412 | 415 | 412 | 415 | 3,000 | 830 |
| 2017-04-12 | 425 | 425 | 411 | 411 | 20,000 | 822 |
| 2017-04-11 | 436 | 436 | 431 | 432 | 4,000 | 864 |
| 2017-04-10 | 443 | 443 | 443 | 443 | 4,000 | 886 |
| 2017-04-07 | 435 | 443 | 435 | 443 | 3,000 | 886 |
| 2017-04-06 | 450 | 450 | 430 | 430 | 12,000 | 860 |
| 2017-04-05 | 472 | 472 | 450 | 450 | 19,000 | 900 |
| 2017-04-03 | 482 | 482 | 477 | 477 | 6,000 | 954 |
| 2017-03-31 | 482 | 482 | 482 | 482 | 2,000 | 964 |
| 2017-03-30 | 480 | 482 | 475 | 482 | 10,000 | 964 |
| 2017-03-29 | 482 | 482 | 482 | 482 | 1,000 | 964 |
| 2017-03-28 | 484 | 484 | 483 | 483 | 5,000 | 966 |
| 2017-03-27 | 495 | 495 | 482 | 482 | 8,000 | 964 |
| 2017-03-24 | 486 | 488 | 486 | 487 | 7,000 | 974 |
| 2017-03-22 | 486 | 504 | 486 | 500 | 33,000 | 1,000 |
| 2017-03-21 | 501 | 501 | 500 | 500 | 2,000 | 1,000 |
| 2017-03-17 | 505 | 505 | 498 | 501 | 27,000 | 1,002 |
| 2017-03-16 | 508 | 512 | 508 | 508 | 3,000 | 1,016 |
| 2017-03-15 | 529 | 530 | 509 | 510 | 12,000 | 1,020 |
| 2017-03-14 | 521 | 527 | 521 | 527 | 5,000 | 1,054 |
| 2017-03-13 | 506 | 519 | 506 | 511 | 7,000 | 1,022 |
| 2017-03-10 | 498 | 504 | 498 | 504 | 4,000 | 1,008 |
| 2017-03-09 | 501 | 501 | 485 | 498 | 30,000 | 996 |
| 2017-03-08 | 514 | 514 | 500 | 504 | 19,000 | 1,008 |
| 2017-03-07 | 505 | 515 | 505 | 509 | 22,000 | 1,018 |
| 2017-03-06 | 508 | 515 | 505 | 505 | 11,000 | 1,010 |
| 2017-03-03 | 515 | 515 | 515 | 515 | 1,000 | 1,030 |
| 2017-03-02 | 505 | 515 | 505 | 515 | 12,000 | 1,030 |
| 2017-02-28 | 521 | 521 | 521 | 521 | 3,000 | 1,042 |
| 2017-02-27 | 521 | 521 | 513 | 513 | 5,000 | 1,026 |
| 2017-02-24 | 547 | 547 | 523 | 523 | 10,000 | 1,046 |
| 2017-02-23 | 537 | 537 | 537 | 537 | 1,000 | 1,074 |
| 2017-02-22 | 549 | 549 | 531 | 534 | 11,000 | 1,068 |
| 2017-02-21 | 545 | 545 | 522 | 540 | 9,000 | 1,080 |
| 2017-02-20 | 530 | 542 | 530 | 542 | 5,000 | 1,084 |
| 2017-02-17 | 523 | 560 | 523 | 542 | 24,000 | 1,084 |
| 2017-02-16 | 521 | 522 | 519 | 522 | 7,000 | 1,044 |
| 2017-02-15 | 546 | 571 | 521 | 521 | 46,000 | 1,042 |
| 2017-02-14 | 493 | 541 | 493 | 541 | 56,000 | 1,082 |
| 2017-02-13 | 490 | 493 | 487 | 487 | 13,000 | 974 |
| 2017-02-10 | 481 | 485 | 477 | 477 | 28,000 | 954 |
| 2017-02-09 | 479 | 479 | 473 | 473 | 17,000 | 946 |
| 2017-02-08 | 479 | 479 | 471 | 471 | 6,000 | 942 |
| 2017-02-07 | 464 | 472 | 464 | 468 | 14,000 | 936 |
| 2017-02-06 | 484 | 486 | 472 | 472 | 33,000 | 944 |
| 2017-02-03 | 464 | 464 | 460 | 460 | 19,000 | 920 |
| 2017-02-02 | 488 | 490 | 464 | 464 | 105,000 | 928 |
| 2017-02-01 | 420 | 488 | 420 | 474 | 230,000 | 948 |
| 2017-01-31 | 407 | 410 | 401 | 408 | 37,000 | 816 |
| 2017-01-30 | 415 | 418 | 406 | 406 | 11,000 | 812 |
| 2017-01-27 | 412 | 430 | 412 | 414 | 12,000 | 828 |
| 2017-01-26 | 412 | 412 | 412 | 412 | 1,000 | 824 |
| 2017-01-25 | 415 | 415 | 415 | 415 | 1,000 | 830 |
| 2017-01-24 | 414 | 415 | 414 | 414 | 6,000 | 828 |
| 2017-01-20 | 411 | 411 | 410 | 410 | 2,000 | 820 |
| 2017-01-18 | 412 | 412 | 412 | 412 | 1,000 | 824 |
| 2017-01-16 | 412 | 412 | 412 | 412 | 1,000 | 824 |
| 2017-01-13 | 408 | 414 | 408 | 414 | 8,000 | 828 |
| 2017-01-12 | 413 | 414 | 410 | 410 | 6,000 | 820 |
| 2017-01-11 | 409 | 409 | 401 | 405 | 6,000 | 810 |
| 2017-01-10 | 409 | 409 | 409 | 409 | 3,000 | 818 |
| 2017-01-06 | 395 | 395 | 393 | 393 | 5,000 | 786 |
| 2017-01-05 | 396 | 402 | 395 | 400 | 6,000 | 800 |
| 2017-01-04 | 397 | 400 | 397 | 400 | 3,000 | 800 |
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