6518 三相電機(株) の時系列データ [2018年度]

日付始値高値安値終値出来高調整後終値
2018-12-289549709509602,700960
2018-12-271,0091,0099869991,900999
2018-12-26915935905920900920
2018-12-259019259019152,600915
2018-12-219859859709853,800985
2018-12-201,0081,0119999992,700999
2018-12-191,0131,0131,0061,0061,2001,006
2018-12-181,0401,0641,0301,0304,1001,030
2018-12-171,1031,1051,0761,0924,2001,092
2018-12-141,1051,1051,0731,0731,4001,073
2018-12-131,0951,1041,0951,1021,3001,102
2018-12-121,0821,0971,0521,0957,0001,095
2018-12-111,1001,1001,0821,0826001,082
2018-12-101,1111,1111,1001,1003,4001,100
2018-12-071,1201,1201,1091,1105,5001,110
2018-12-061,1341,1341,1001,1082,0001,108
2018-12-051,1201,1351,1011,1283,1001,128
2018-12-041,1581,1621,1501,1502,1001,150
2018-12-031,1751,1751,1551,1562,1001,156
2018-11-301,1761,1791,1751,1751,4001,175
2018-11-291,2001,2101,1751,1751,2001,175
2018-11-281,1821,1821,1451,1753,1001,175
2018-11-271,1621,1821,1511,1821,1001,182
2018-11-261,1621,1621,1621,1621001,162
2018-11-221,1501,1601,1501,1607001,160
2018-11-211,1461,1501,1431,1436001,143
2018-11-201,1511,1521,1461,1461,5001,146
2018-11-191,1971,1971,1761,1812,5001,181
2018-11-16---1,202-1,202
2018-11-151,2201,2201,2021,2026001,202
2018-11-141,2491,2491,1981,2201,0001,220
2018-11-131,2491,2491,2491,2491001,249
2018-11-121,2501,2501,2481,2481,7001,248
2018-11-091,2281,2501,2281,2501,3001,250
2018-11-081,2301,2301,2171,2178001,217
2018-11-071,2321,2321,2291,2298001,229
2018-11-061,2351,2351,2111,2271,0001,227
2018-11-051,2051,2051,2051,2051001,205
2018-11-021,2131,2221,1951,2213,2001,221
2018-11-011,2501,2501,1901,2222,7001,222
2018-10-311,2301,2691,2261,2513,0001,251
2018-10-301,1651,2001,1401,2005,6001,200
2018-10-291,2021,2021,1951,1951,2001,195
2018-10-261,2551,2551,1801,2002,6001,200
2018-10-251,2561,2561,2171,2258,1001,225
2018-10-241,3501,3501,3501,3502001,350
2018-10-231,3521,3521,3501,3504001,350
2018-10-22---1,366-1,366
2018-10-191,3661,3661,3661,3661001,366
2018-10-181,3801,3801,3661,3666001,366
2018-10-171,3691,3751,3691,3754001,375
2018-10-161,3671,3671,3531,3535001,353
2018-10-151,3551,3971,3551,3973001,397
2018-10-121,3501,3821,3501,3626001,362
2018-10-111,3731,3731,3311,3504,3001,350
2018-10-101,3741,3981,3741,3898001,389
2018-10-091,3571,3771,3311,3742,9001,374
2018-10-051,3911,3911,3721,3724001,372
2018-10-041,3951,3971,3951,3976001,397
2018-10-031,3971,3981,3951,3951,7001,395
2018-10-021,3991,3991,3901,3993,3001,399
2018-10-011,4271,4271,3951,3995,5001,399
2018-09-281,4001,4331,3901,4331,1001,433
2018-09-271,4001,4001,3901,4001,9001,400
2018-09-261,4101,4231,4011,4011,0001,401
2018-09-251,4101,4271,4011,4015001,401
2018-09-211,3901,4141,3901,3901,1001,390
2018-09-201,4161,4161,4161,4161001,416
2018-09-191,4021,4081,4021,4084001,408
2018-09-181,4041,4041,3971,4029001,402
2018-09-141,3881,4001,3881,4001,5001,400
2018-09-131,4001,4001,3921,3924001,392
2018-09-121,4241,4241,4101,4109001,410
2018-09-111,3761,3811,3761,3781,5001,378
2018-09-101,3741,3751,3741,3756001,375
2018-09-071,4001,4051,3651,3741,7001,374
2018-09-061,3951,3991,3811,3818001,381
2018-09-051,4081,4081,4001,4001,0001,400
2018-09-041,4101,4101,4081,4084001,408
2018-09-031,4391,4391,4101,4109001,410
2018-08-311,4421,4421,4421,4421001,442
2018-08-301,4251,4441,4211,4421,7001,442
2018-08-291,4091,4211,4091,4214001,421
2018-08-281,4111,4171,4111,4111,1001,411
2018-08-271,4081,4241,4021,4102,7001,410
2018-08-241,4381,4381,4381,4384001,438
2018-08-231,3801,4391,3801,4393001,439
2018-08-221,4101,4251,3761,3762,8001,376
2018-08-211,4031,4111,4031,4114001,411
2018-08-201,4481,4481,4251,4253001,425
2018-08-171,4401,4491,4401,4493001,449
2018-08-161,4011,4211,4011,4212001,421
2018-08-151,4211,4251,4081,4098001,409
2018-08-141,4001,4171,3811,3911,9001,391
2018-08-131,4611,4611,3511,3517,1001,351
2018-08-101,5201,5401,5011,5011,8001,501
2018-08-091,5281,5351,5151,5186001,518
2018-08-081,5211,5551,5111,5285,6001,528
2018-08-071,5581,5581,5581,5582001,558
2018-08-061,5601,5601,5601,5601001,560
2018-08-031,5501,5671,5111,5613,3001,561
2018-08-021,5901,5901,5501,5551,8001,555
2018-08-011,5981,5981,5721,59411,1001,594
2018-07-311,5601,5621,5451,5451,7001,545
2018-07-301,5351,5501,5201,5223,8001,522
2018-07-271,5331,5331,5331,5331,0001,533
2018-07-261,5341,5341,4941,5335001,533
2018-07-251,5451,5451,5441,5444001,544
2018-07-241,5491,5491,5491,5493001,549
2018-07-231,5171,5171,5081,5163001,516
2018-07-201,5351,5351,5171,5172001,517
2018-07-191,5351,5351,5351,5351001,535
2018-07-181,4931,4931,4931,4931001,493
2018-07-171,4911,4911,4911,4912001,491
2018-07-131,5551,5551,5321,5329001,532
2018-07-121,5691,5851,4701,51110,0001,511
2018-07-111,4501,4691,4501,4694,3001,469
2018-07-101,3991,4501,3991,4503,6001,450
2018-07-091,3621,3991,3621,3991,2001,399
2018-07-06---1,310-1,310
2018-07-051,3471,3501,3101,3106,1001,310
2018-07-041,3341,3461,3341,3461,0001,346
2018-07-031,3861,3861,3261,3276,3001,327
2018-07-021,3641,3671,3301,3304,7001,330
2018-06-291,3501,3781,3331,3782,1001,378
2018-06-281,3841,3861,3741,3743,6001,374
2018-06-271,4021,4021,3841,3842,2001,384
2018-06-261,3751,3941,3201,3904,5001,390
2018-06-251,4451,4581,4351,4351,9001,435
2018-06-221,4441,4641,4411,4411,2001,441
2018-06-211,4741,4901,4741,4902,5001,490
2018-06-201,4551,4591,4511,4592,0001,459
2018-06-191,5311,5311,4781,4781,1001,478
2018-06-181,5251,5251,5011,5015001,501
2018-06-151,5251,5251,5251,5251001,525
2018-06-141,5661,5661,5261,5262001,526
2018-06-131,5301,5691,5301,5692001,569
2018-06-121,5101,5591,5101,5599001,559
2018-06-111,5901,6331,5501,5502,9001,550
2018-06-081,5901,5901,5901,5904001,590
2018-06-071,5771,5781,5771,5781,1001,578
2018-06-061,5481,5771,5481,5777001,577
2018-06-051,5491,5641,5491,5643001,564
2018-06-041,5121,5481,5121,5481,0001,548
2018-06-011,4981,5101,4681,5108001,510
2018-05-311,5361,5381,5251,5386001,538
2018-05-301,5501,5501,5021,5133,5001,513
2018-05-291,6281,6281,5711,5711,8001,571
2018-05-281,6061,6341,6061,6061,0001,606
2018-05-251,6061,6061,6061,6063001,606
2018-05-241,6011,6011,6011,6011001,601
2018-05-231,6471,6471,6101,6151,4001,615
2018-05-221,6321,6471,6281,6474,1001,647
2018-05-211,6241,6241,5901,5962,5001,596
2018-05-181,6161,6281,5901,6158,7001,615
2018-05-171,5581,6041,5581,5888,0001,588
2018-05-161,5601,5601,5381,5431,7001,543
2018-05-151,5791,6001,5491,56312,8001,563
2018-05-141,6201,6201,5701,57012,2001,570
2018-05-111,4981,5061,4801,4803,0001,480
2018-05-101,4981,4981,4981,4988001,498
2018-05-091,4831,4831,4831,4831001,483
2018-05-081,4431,4801,4431,4801,1001,480
2018-05-071,4111,4501,4111,4507001,450
2018-05-021,4301,4301,4111,4112001,411
2018-05-011,4401,4401,4031,4068001,406
2018-04-271,4151,4281,3821,3919001,391
2018-04-261,4111,4111,4111,4111001,411
2018-04-25---1,421-1,421
2018-04-241,4361,4361,4201,4215001,421
2018-04-231,4561,4601,4411,4561,4001,456
2018-04-201,4451,4511,4451,4517001,451
2018-04-191,4841,4861,4751,4758001,475
2018-04-181,4371,4641,4361,4631,7001,463
2018-04-171,5001,5171,4351,43510,2001,435
2018-04-161,3851,5581,3851,55811,1001,558
2018-04-131,3501,3751,3451,3598001,359
2018-04-121,3631,3661,3581,3661,5001,366
2018-04-111,3501,3501,3401,3507001,350
2018-04-101,3121,3341,3121,3266001,326
2018-04-091,3151,3401,3001,3105,8001,310
2018-04-061,3511,3531,3501,3506001,350
2018-04-051,3681,3751,3681,3694001,369
2018-04-041,3811,3811,3761,3763001,376
2018-04-031,3691,3851,3691,3752,1001,375
2018-03-301,4001,4401,4001,4409001,440
2018-03-291,3831,3841,3831,3841,7001,384
2018-03-281,3601,3881,3501,3501,6001,350
2018-03-271,3501,4001,3501,4001,9001,400
2018-03-261,3401,3791,3101,3364,5001,336
2018-03-231,4351,4351,4001,4004,3001,400
2018-03-221,4531,4941,4531,4705001,470
2018-03-201,4601,4601,4031,4501,9001,450
2018-03-191,5031,5081,5001,5009001,500
2018-03-161,5151,5161,4881,4881,5001,488
2018-03-151,5551,5551,5001,5112,4001,511
2018-03-141,5611,5821,5301,5702,2001,570
2018-03-131,5661,5941,5561,5601,9001,560
2018-03-121,5511,5561,5441,5566001,556
2018-03-091,5291,5551,5291,5341,7001,534
2018-03-081,5241,5691,5241,5276001,527
2018-03-071,5151,5511,5101,5229001,522
2018-03-061,6001,6001,5131,5154,3001,515
2018-03-051,5321,5811,4601,4793,2001,479
2018-03-021,5391,5741,5391,5552,2001,555
2018-03-011,6251,6251,5751,5825,4001,582
2018-02-281,6581,6851,6361,6404,9001,640
2018-02-271,6641,6801,6301,67720,9001,677
2018-02-261,6311,6451,5971,6023,0001,602
2018-02-231,6321,6351,5811,6243,9001,624
2018-02-221,6031,6381,5861,6382,9001,638
2018-02-211,6011,6381,6011,6104,8001,610
2018-02-201,5801,6301,5651,5808,3001,580
2018-02-191,6721,6741,5211,59010,7001,590
2018-02-161,4361,4791,4361,4524,8001,452
2018-02-151,5011,5101,4301,4306,3001,430
2018-02-141,4551,5391,4531,4533,1001,453
2018-02-131,4801,5271,4521,4525,8001,452
2018-02-091,3401,4171,3201,39614,6001,396
2018-02-081,4791,5651,4651,5007,3001,500
2018-02-071,5571,5571,4781,48014,5001,480
2018-02-061,4151,5001,3021,44954,2001,449
2018-02-051,6401,6851,6161,63525,1001,635
2018-02-021,8241,8241,6501,72041,4001,720
2018-02-011,9051,9051,8151,82228,8001,822
2018-01-311,8652,0941,8652,03520,9002,035
2018-01-302,0802,1801,9101,94521,1001,945
2018-01-292,1402,2002,0602,08024,6002,080
2018-01-262,0022,1501,9862,15024,1002,150
2018-01-251,9152,0001,9001,98516,2001,985
2018-01-241,9781,9941,8721,91424,7001,914
2018-01-231,9502,1001,9151,96231,6001,962
2018-01-221,7811,9001,7791,90019,8001,900
2018-01-191,7511,7511,7251,7252,4001,725
2018-01-181,7391,7691,7111,7115,4001,711
2018-01-171,7701,7901,6951,7115,8001,711
2018-01-161,7801,8001,7411,7808,5001,780
2018-01-151,6771,7501,6771,7407,1001,740
2018-01-121,6751,6751,6501,6753,2001,675
2018-01-111,5951,6321,5801,6325,4001,632
2018-01-101,5721,5891,5711,5891,9001,589
2018-01-091,5871,5871,5621,5707,6001,570
2018-01-051,5751,5751,5421,5752,6001,575
2018-01-041,5521,5791,5521,5602,7001,560

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