6518 三相電機(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	1,085	1,085	1,073	1,079	800	1,079
2021-12-29	1,092	1,099	1,080	1,098	2,400	1,098
2021-12-28	1,088	1,099	1,074	1,098	4,400	1,098
2021-12-27	1,049	1,090	1,049	1,090	8,200	1,090
2021-12-24	1,044	1,044	1,044	1,044	100	1,044
2021-12-23	1,044	1,047	1,044	1,044	1,100	1,044
2021-12-22	1,040	1,040	1,029	1,033	1,100	1,033
2021-12-21	1,028	1,043	1,028	1,032	900	1,032
2021-12-20	1,040	1,040	1,025	1,027	5,000	1,027
2021-12-17	1,058	1,058	1,042	1,042	1,500	1,042
2021-12-16	1,061	1,063	1,055	1,057	1,800	1,057
2021-12-15	1,060	1,060	1,060	1,060	100	1,060
2021-12-14	1,053	1,070	1,053	1,065	1,700	1,065
2021-12-13	1,091	1,091	1,078	1,080	400	1,080
2021-12-10	1,088	1,089	1,088	1,088	2,200	1,088
2021-12-09	1,108	1,108	1,088	1,088	500	1,088
2021-12-08	1,104	1,109	1,090	1,095	2,400	1,095
2021-12-07	1,079	1,102	1,079	1,102	5,500	1,102
2021-12-06	1,095	1,098	1,064	1,070	3,500	1,070
2021-12-03	1,049	1,070	1,049	1,070	400	1,070
2021-12-02	1,046	1,069	1,045	1,050	1,400	1,050
2021-12-01	1,052	1,082	1,049	1,049	1,700	1,049
2021-11-30	1,067	1,080	1,052	1,052	2,500	1,052
2021-11-29	1,065	1,065	1,058	1,058	2,200	1,058
2021-11-26	1,101	1,102	1,079	1,086	6,300	1,086
2021-11-25	1,108	1,110	1,077	1,110	7,000	1,110
2021-11-24	1,110	1,113	1,110	1,113	300	1,113
2021-11-22	1,118	1,127	1,100	1,114	3,300	1,114
2021-11-19	1,140	1,140	1,118	1,118	2,600	1,118
2021-11-18	1,126	1,142	1,126	1,131	3,000	1,131
2021-11-17	1,140	1,140	1,126	1,126	1,200	1,126
2021-11-16	1,114	1,135	1,100	1,135	4,500	1,135
2021-11-15	1,095	1,130	1,062	1,101	6,700	1,101
2021-11-12	1,078	1,120	1,078	1,115	5,000	1,115
2021-11-11	1,119	1,119	1,085	1,085	2,900	1,085
2021-11-10	1,134	1,134	1,108	1,108	2,100	1,108
2021-11-09	1,120	1,122	1,115	1,115	1,000	1,115
2021-11-08	1,110	1,125	1,110	1,115	3,800	1,115
2021-11-05	1,138	1,142	1,104	1,104	4,800	1,104
2021-11-04	1,153	1,153	1,130	1,138	3,300	1,138
2021-11-02	1,147	1,148	1,133	1,148	3,600	1,148
2021-11-01	1,175	1,188	1,143	1,150	16,000	1,150
2021-10-29	1,188	1,188	1,162	1,178	8,000	1,178
2021-10-28	1,172	1,193	1,140	1,193	12,000	1,193
2021-10-27	1,147	1,195	1,112	1,195	28,900	1,195
2021-10-26	1,210	1,260	1,140	1,155	118,000	1,155
2021-10-25	1,030	1,038	1,027	1,030	1,100	1,030
2021-10-22	1,030	1,041	1,030	1,035	600	1,035
2021-10-21	1,034	1,034	1,012	1,014	9,500	1,014
2021-10-20	1,038	1,050	1,033	1,033	3,600	1,033
2021-10-19	1,038	1,038	1,038	1,038	100	1,038
2021-10-18	1,037	1,037	1,020	1,020	1,400	1,020
2021-10-15	1,021	1,025	1,021	1,021	700	1,021
2021-10-14	1,011	1,011	1,011	1,011	300	1,011
2021-10-13	1,028	1,028	1,028	1,028	300	1,028
2021-10-12	-	-	-	1,028	-	1,028
2021-10-11	1,028	1,028	1,028	1,028	1,200	1,028
2021-10-08	1,028	1,028	1,026	1,028	800	1,028
2021-10-07	1,014	1,014	1,010	1,010	200	1,010
2021-10-06	992	1,000	991	995	1,600	995
2021-10-05	1,001	1,008	991	991	700	991
2021-10-04	1,025	1,029	996	996	2,900	996
2021-10-01	1,029	1,030	1,024	1,024	900	1,024
2021-09-30	1,033	1,036	1,033	1,035	700	1,035
2021-09-29	1,043	1,043	1,039	1,039	1,200	1,039
2021-09-28	1,050	1,050	1,045	1,045	3,100	1,045
2021-09-27	1,039	1,060	1,039	1,041	4,600	1,041
2021-09-24	1,020	1,039	1,020	1,039	2,200	1,039
2021-09-22	1,015	1,015	1,015	1,015	100	1,015
2021-09-21	1,019	1,039	1,018	1,025	1,300	1,025
2021-09-17	1,036	1,036	1,019	1,019	500	1,019
2021-09-16	1,018	1,046	1,017	1,017	4,300	1,017
2021-09-15	1,022	1,022	1,020	1,020	700	1,020
2021-09-14	1,023	1,035	1,015	1,016	2,600	1,016
2021-09-13	1,036	1,036	1,003	1,019	900	1,019
2021-09-10	1,045	1,045	1,030	1,030	1,700	1,030
2021-09-09	1,026	1,034	1,014	1,030	4,400	1,030
2021-09-08	1,023	1,023	1,018	1,018	1,600	1,018
2021-09-07	1,013	1,013	1,013	1,013	100	1,013
2021-09-06	1,032	1,040	1,005	1,014	5,000	1,014
2021-09-03	1,030	1,030	1,029	1,030	300	1,030
2021-09-02	1,025	1,025	1,020	1,020	600	1,020
2021-09-01	1,010	1,023	1,010	1,023	500	1,023
2021-08-31	1,034	1,034	1,030	1,030	200	1,030
2021-08-30	1,020	1,050	1,020	1,026	4,400	1,026
2021-08-27	1,003	1,005	995	995	800	995
2021-08-26	-	-	-	1,001	-	1,001
2021-08-25	-	-	-	1,001	-	1,001
2021-08-24	1,001	1,001	1,001	1,001	100	1,001
2021-08-23	968	998	968	998	400	998
2021-08-20	990	990	968	968	1,700	968
2021-08-19	-	-	-	992	-	992
2021-08-18	993	994	992	992	1,500	992
2021-08-17	-	-	-	1,000	-	1,000
2021-08-16	1,010	1,010	1,000	1,000	500	1,000
2021-08-13	1,009	1,015	1,009	1,009	300	1,009
2021-08-12	1,009	1,009	1,009	1,009	100	1,009
2021-08-11	1,014	1,014	1,001	1,009	2,100	1,009
2021-08-10	1,021	1,024	1,015	1,015	1,900	1,015
2021-08-06	-	-	-	1,020	-	1,020
2021-08-05	1,013	1,020	1,010	1,020	2,200	1,020
2021-08-04	1,014	1,020	1,011	1,013	1,300	1,013
2021-08-03	1,020	1,020	1,020	1,020	600	1,020
2021-08-02	1,015	1,050	1,000	1,026	4,200	1,026
2021-07-30	1,009	1,020	1,007	1,019	4,600	1,019
2021-07-29	990	990	990	990	100	990
2021-07-28	-	-	-	988	-	988
2021-07-27	988	990	988	988	600	988
2021-07-26	987	990	987	990	700	990
2021-07-21	995	995	995	995	100	995
2021-07-20	992	994	992	994	400	994
2021-07-19	1,008	1,008	987	987	700	987
2021-07-16	995	995	995	995	200	995
2021-07-15	1,000	1,000	999	1,000	1,800	1,000
2021-07-14	1,006	1,007	992	999	6,300	999
2021-07-13	1,021	1,021	1,006	1,021	17,200	1,021
2021-07-12	1,015	1,100	1,012	1,021	30,100	1,021
2021-07-09	1,003	1,015	1,000	1,008	2,600	1,008
2021-07-08	1,002	1,003	1,001	1,003	800	1,003
2021-07-07	1,010	1,015	1,005	1,007	3,000	1,007
2021-07-06	1,010	1,017	1,008	1,017	2,400	1,017
2021-07-05	1,012	1,015	1,010	1,015	1,000	1,015
2021-07-02	1,005	1,022	993	1,011	4,500	1,011
2021-07-01	989	1,012	989	1,012	200	1,012
2021-06-30	-	-	-	986	-	986
2021-06-29	-	-	-	986	-	986
2021-06-28	-	-	-	986	-	986
2021-06-25	989	990	986	986	1,300	986
2021-06-24	986	986	972	972	900	972
2021-06-23	1,000	1,000	983	986	2,300	986
2021-06-22	1,000	1,000	1,000	1,000	500	1,000
2021-06-21	996	996	965	994	1,300	994
2021-06-18	1,006	1,014	1,000	1,014	1,100	1,014
2021-06-17	1,014	1,014	1,008	1,008	200	1,008
2021-06-16	1,014	1,014	1,014	1,014	600	1,014
2021-06-15	1,000	1,010	1,000	1,010	500	1,010
2021-06-14	1,004	1,004	995	995	1,500	995
2021-06-11	1,003	1,003	1,000	1,003	2,600	1,003
2021-06-10	997	1,000	997	1,000	400	1,000
2021-06-09	1,002	1,002	995	995	400	995
2021-06-08	990	1,000	990	1,000	400	1,000
2021-06-07	1,000	1,000	989	994	700	994
2021-06-04	986	1,000	986	1,000	600	1,000
2021-06-03	980	1,004	980	1,000	2,100	1,000
2021-06-02	998	1,000	998	1,000	300	1,000
2021-06-01	990	990	990	990	100	990
2021-05-31	1,000	1,000	1,000	1,000	100	1,000
2021-05-28	-	-	-	1,000	-	1,000
2021-05-27	995	1,009	995	1,000	3,700	1,000
2021-05-26	1,000	1,000	1,000	1,000	500	1,000
2021-05-25	1,000	1,000	1,000	1,000	100	1,000
2021-05-24	1,019	1,019	995	999	1,200	999
2021-05-21	975	1,000	975	1,000	2,900	1,000
2021-05-20	976	976	976	976	200	976
2021-05-19	987	987	975	979	400	979
2021-05-18	974	974	974	974	100	974
2021-05-17	1,006	1,006	980	980	300	980
2021-05-14	972	977	972	976	1,300	976
2021-05-13	981	988	970	972	6,000	972
2021-05-12	990	1,002	983	983	5,800	983
2021-05-11	1,000	1,005	985	990	8,200	990
2021-05-10	1,025	1,029	997	1,000	24,500	1,000
2021-05-07	996	1,074	996	1,035	13,900	1,035
2021-05-06	990	1,000	990	996	9,200	996
2021-04-30	985	994	980	989	6,400	989
2021-04-28	999	1,025	991	991	2,200	991
2021-04-27	1,010	1,010	984	990	17,400	990
2021-04-26	998	1,000	997	1,000	3,100	1,000
2021-04-23	994	998	994	998	2,300	998
2021-04-22	1,000	1,000	970	994	3,700	994
2021-04-21	-	-	-	996	-	996
2021-04-20	1,004	1,004	980	996	4,300	996
2021-04-19	1,000	1,007	1,000	1,004	8,000	1,004
2021-04-16	995	1,007	995	1,000	3,100	1,000
2021-04-15	980	1,000	980	1,000	2,000	1,000
2021-04-14	978	981	978	980	2,600	980
2021-04-13	989	989	979	979	1,500	979
2021-04-12	970	990	970	989	3,100	989
2021-04-09	976	976	965	966	4,200	966
2021-04-08	984	984	977	977	1,600	977
2021-04-07	986	989	981	984	600	984
2021-04-06	981	984	972	979	8,700	979
2021-04-05	983	993	980	981	9,200	981
2021-04-02	993	993	984	985	600	985
2021-04-01	983	998	978	982	10,900	982
2021-03-31	1,006	1,013	999	1,013	1,000	1,013
2021-03-30	984	1,040	982	1,036	2,400	1,036
2021-03-29	1,010	1,030	999	999	5,200	999
2021-03-26	1,009	1,010	995	1,009	28,900	1,009
2021-03-25	1,013	1,030	1,013	1,017	1,400	1,017
2021-03-24	1,012	1,018	1,008	1,008	1,500	1,008
2021-03-23	1,020	1,036	1,008	1,030	8,200	1,030
2021-03-22	1,028	1,047	1,028	1,036	1,000	1,036
2021-03-19	1,020	1,025	1,008	1,025	3,800	1,025
2021-03-18	1,020	1,020	1,011	1,011	900	1,011
2021-03-17	1,011	1,019	1,011	1,019	200	1,019
2021-03-16	1,009	1,019	1,009	1,019	700	1,019
2021-03-15	1,015	1,026	1,015	1,024	600	1,024
2021-03-12	1,010	1,030	1,001	1,006	900	1,006
2021-03-11	1,000	1,000	997	997	5,600	997
2021-03-10	1,043	1,043	998	1,002	4,100	1,002
2021-03-09	1,014	1,043	996	1,043	3,200	1,043
2021-03-08	1,000	1,000	975	996	6,300	996
2021-03-05	1,016	1,020	1,009	1,009	3,700	1,009
2021-03-04	1,045	1,046	1,045	1,046	800	1,046
2021-03-03	1,065	1,065	1,045	1,045	1,500	1,045
2021-03-02	1,076	1,076	1,065	1,065	1,600	1,065
2021-03-01	-	-	-	1,084	-	1,084
2021-02-26	1,083	1,103	1,083	1,084	5,400	1,084
2021-02-25	1,101	1,105	1,100	1,100	1,200	1,100
2021-02-24	1,117	1,120	1,100	1,106	2,100	1,106
2021-02-22	1,119	1,119	1,115	1,115	2,400	1,115
2021-02-19	1,120	1,130	1,120	1,126	900	1,126
2021-02-18	1,128	1,130	1,124	1,124	3,400	1,124
2021-02-17	1,126	1,126	1,124	1,124	7,900	1,124
2021-02-16	1,127	1,127	1,127	1,127	100	1,127
2021-02-15	1,131	1,131	1,125	1,126	600	1,126
2021-02-12	1,132	1,135	1,130	1,130	2,000	1,130
2021-02-10	1,131	1,131	1,131	1,131	100	1,131
2021-02-09	1,152	1,152	1,130	1,130	2,200	1,130
2021-02-08	1,175	1,175	1,138	1,152	4,900	1,152
2021-02-05	1,192	1,207	1,192	1,203	1,500	1,203
2021-02-04	1,162	1,165	1,158	1,165	2,200	1,165
2021-02-03	1,228	1,228	1,146	1,171	3,400	1,171
2021-02-02	1,214	1,240	1,214	1,228	1,900	1,228
2021-02-01	1,179	1,240	1,175	1,240	5,500	1,240
2021-01-29	1,257	1,299	1,235	1,299	3,700	1,299
2021-01-28	1,225	1,230	1,225	1,230	800	1,230
2021-01-27	1,220	1,225	1,220	1,225	800	1,225
2021-01-26	1,191	1,200	1,189	1,200	400	1,200
2021-01-25	1,150	1,205	1,150	1,205	700	1,205
2021-01-22	1,145	1,180	1,145	1,180	1,200	1,180
2021-01-21	1,136	1,175	1,136	1,175	300	1,175
2021-01-20	1,140	1,160	1,140	1,160	400	1,160
2021-01-19	1,145	1,145	1,135	1,135	800	1,135
2021-01-18	1,142	1,158	1,138	1,138	500	1,138
2021-01-15	1,136	1,145	1,135	1,143	500	1,143
2021-01-14	1,150	1,150	1,131	1,136	3,500	1,136
2021-01-13	1,130	1,135	1,125	1,135	2,700	1,135
2021-01-12	1,149	1,149	1,111	1,130	1,600	1,130
2021-01-08	1,090	1,111	1,071	1,111	1,000	1,111
2021-01-07	1,100	1,101	1,100	1,101	300	1,101
2021-01-06	1,125	1,125	1,125	1,125	100	1,125
2021-01-05	1,120	1,120	1,118	1,120	800	1,120
2021-01-04	1,080	1,100	1,048	1,100	2,100	1,100

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