三相電機(6518)の株価時系列情報
三相電機(6518)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
2002/12/25 | 620 | 620 | 620 | 620 | 1,000 |
2002/12/19 | 600 | 620 | 600 | 620 | 3,000 |
2002/12/18 | 625 | 625 | 625 | 625 | 1,000 |
2002/12/17 | 630 | 630 | 630 | 630 | 2,000 |
2002/12/16 | 630 | 630 | 630 | 630 | 25,000 |
2002/12/13 | 630 | 630 | 630 | 630 | 15,000 |
2002/12/11 | 630 | 630 | 630 | 630 | 14,000 |
2002/12/10 | 627 | 630 | 625 | 625 | 14,000 |
2002/12/06 | 630 | 630 | 630 | 630 | 8,000 |
2002/11/29 | 630 | 630 | 630 | 630 | 5,000 |
2002/11/27 | 620 | 620 | 620 | 620 | 2,000 |
2002/11/26 | 630 | 630 | 620 | 620 | 3,000 |
2002/11/19 | 610 | 630 | 610 | 630 | 11,000 |
2002/11/18 | 620 | 620 | 620 | 620 | 4,000 |
2002/11/15 | 630 | 640 | 630 | 635 | 5,000 |
2002/11/01 | 640 | 640 | 640 | 640 | 2,000 |
2002/10/25 | 670 | 670 | 660 | 670 | 3,000 |
2002/10/23 | 660 | 660 | 650 | 650 | 2,000 |
2002/10/16 | 670 | 670 | 670 | 670 | 6,000 |
2002/10/15 | 670 | 670 | 670 | 670 | 6,000 |
2002/10/07 | 680 | 680 | 680 | 680 | 6,000 |
2002/10/03 | 680 | 680 | 680 | 680 | 6,000 |
2002/09/25 | 690 | 690 | 690 | 690 | 1,000 |
2002/09/20 | 695 | 695 | 695 | 695 | 4,000 |
2002/09/19 | 690 | 695 | 690 | 695 | 10,000 |
2002/09/18 | 690 | 700 | 690 | 690 | 7,000 |
2002/09/05 | 675 | 675 | 675 | 675 | 6,000 |
2002/09/04 | 675 | 675 | 675 | 675 | 6,000 |
2002/09/03 | 675 | 675 | 675 | 675 | 6,000 |
2002/09/02 | 675 | 675 | 675 | 675 | 3,000 |
2002/08/30 | 680 | 680 | 675 | 680 | 18,000 |
2002/08/29 | 680 | 680 | 680 | 680 | 15,000 |
2002/08/26 | 695 | 695 | 695 | 695 | 2,000 |
2002/08/23 | 690 | 690 | 690 | 690 | 4,000 |
2002/08/22 | 695 | 695 | 695 | 695 | 4,000 |
2002/08/21 | 690 | 695 | 690 | 695 | 6,000 |
2002/08/20 | 690 | 690 | 690 | 690 | 2,000 |
2002/08/19 | 685 | 685 | 685 | 685 | 2,000 |
2002/08/14 | 675 | 675 | 675 | 675 | 2,000 |
2002/08/09 | 685 | 685 | 685 | 685 | 2,000 |
2002/08/08 | 675 | 675 | 675 | 675 | 2,000 |
2002/08/07 | 680 | 680 | 680 | 680 | 14,000 |
2002/08/06 | 680 | 680 | 670 | 680 | 14,000 |
2002/07/31 | 680 | 680 | 680 | 680 | 2,000 |
2002/07/29 | 680 | 680 | 680 | 680 | 2,000 |
2002/07/26 | 685 | 690 | 685 | 690 | 7,000 |
2002/07/25 | 680 | 685 | 680 | 685 | 9,000 |
2002/07/24 | 680 | 680 | 680 | 680 | 2,000 |
2002/07/17 | 680 | 680 | 680 | 680 | 1,000 |
2002/07/16 | 700 | 700 | 700 | 700 | 15,000 |
2002/07/15 | 690 | 700 | 690 | 700 | 6,000 |
2002/07/10 | 690 | 690 | 680 | 680 | 4,000 |
2002/07/09 | 700 | 700 | 700 | 700 | 2,000 |
2002/07/08 | 700 | 700 | 700 | 700 | 13,000 |
2002/07/05 | 720 | 720 | 700 | 700 | 16,000 |
2002/07/04 | 650 | 700 | 650 | 700 | 6,000 |
2002/07/02 | 595 | 605 | 595 | 605 | 8,000 |
2002/06/27 | 595 | 595 | 595 | 595 | 3,000 |
2002/06/25 | 591 | 595 | 591 | 595 | 6,000 |
2002/06/21 | 570 | 590 | 570 | 590 | 3,000 |
2002/06/14 | 580 | 590 | 580 | 585 | 13,000 |
2002/06/13 | 530 | 530 | 530 | 530 | 1,000 |
2002/06/05 | 550 | 550 | 550 | 550 | 3,000 |
2002/05/24 | 560 | 565 | 560 | 565 | 3,000 |
2002/05/23 | 570 | 570 | 570 | 570 | 3,000 |
2002/05/22 | 585 | 585 | 585 | 585 | 3,000 |
2002/05/16 | 585 | 595 | 575 | 595 | 12,000 |
2002/05/15 | 575 | 585 | 575 | 585 | 5,000 |
2002/05/14 | 580 | 580 | 580 | 580 | 1,000 |
2002/05/13 | 575 | 575 | 570 | 570 | 4,000 |
2002/05/10 | 565 | 565 | 565 | 565 | 3,000 |
2002/05/07 | 580 | 580 | 580 | 580 | 2,000 |
2002/05/02 | 580 | 580 | 565 | 565 | 2,000 |
2002/05/01 | 565 | 565 | 565 | 565 | 2,000 |
2002/04/30 | 560 | 570 | 560 | 570 | 3,000 |
2002/04/26 | 515 | 540 | 515 | 540 | 7,000 |
2002/04/25 | 515 | 515 | 515 | 515 | 4,000 |
2002/04/18 | 555 | 555 | 555 | 555 | 1,000 |
2002/04/17 | 550 | 550 | 545 | 550 | 5,000 |
2002/04/16 | 545 | 545 | 545 | 545 | 3,000 |
2002/04/15 | 530 | 540 | 530 | 540 | 4,000 |
2002/04/08 | 525 | 525 | 525 | 525 | 2,000 |
2002/04/05 | 534 | 534 | 534 | 534 | 1,000 |
2002/04/03 | 530 | 530 | 530 | 530 | 1,000 |
2002/04/02 | 540 | 540 | 540 | 540 | 2,000 |
2002/04/01 | 545 | 545 | 545 | 545 | 2,000 |
2002/03/29 | 545 | 545 | 545 | 545 | 3,000 |
2002/03/25 | 560 | 560 | 550 | 560 | 3,000 |
2002/03/22 | 550 | 550 | 550 | 550 | 7,000 |
2002/03/20 | 535 | 535 | 530 | 530 | 4,000 |
2002/03/19 | 520 | 520 | 520 | 520 | 6,000 |
2002/03/15 | 465 | 520 | 465 | 505 | 8,000 |
2002/03/11 | 460 | 460 | 460 | 460 | 7,000 |
2002/03/07 | 445 | 445 | 445 | 445 | 3,000 |
2002/03/06 | 430 | 430 | 430 | 430 | 3,000 |
2002/03/05 | 445 | 460 | 420 | 425 | 13,000 |
2002/03/04 | 470 | 470 | 435 | 445 | 15,000 |
2002/03/01 | 475 | 480 | 475 | 475 | 7,000 |
2002/02/27 | 485 | 490 | 485 | 490 | 2,000 |
2002/02/18 | 500 | 500 | 500 | 500 | 2,000 |
2002/02/15 | 510 | 525 | 510 | 510 | 16,000 |
2002/02/12 | 500 | 500 | 500 | 500 | 4,000 |
2002/02/05 | 510 | 510 | 510 | 510 | 1,000 |
2002/02/01 | 500 | 500 | 500 | 500 | 1,000 |
2002/01/30 | 520 | 520 | 520 | 520 | 2,000 |
2002/01/28 | 530 | 530 | 530 | 530 | 2,000 |
2002/01/25 | 535 | 540 | 535 | 535 | 8,000 |
2002/01/24 | 545 | 545 | 545 | 545 | 3,000 |
2002/01/23 | 550 | 550 | 540 | 540 | 2,000 |
2002/01/17 | 540 | 540 | 540 | 540 | 3,000 |
2002/01/16 | 535 | 535 | 535 | 535 | 2,000 |
2002/01/15 | 500 | 530 | 490 | 530 | 18,000 |
2002/01/10 | 505 | 505 | 505 | 505 | 1,000 |
2002/01/08 | 515 | 515 | 515 | 515 | 2,000 |
2002/01/07 | 535 | 535 | 525 | 525 | 4,000 |