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 |
---|---|---|---|---|---|
2003/12/29 | 460 | 460 | 460 | 460 | 1,000 |
2003/12/26 | 453 | 453 | 450 | 450 | 2,000 |
2003/12/25 | 451 | 455 | 450 | 450 | 6,000 |
2003/12/24 | 451 | 451 | 445 | 450 | 5,000 |
2003/12/22 | 450 | 451 | 450 | 451 | 3,000 |
2003/12/19 | 460 | 460 | 460 | 460 | 1,000 |
2003/12/17 | 495 | 495 | 482 | 482 | 6,000 |
2003/12/16 | 500 | 500 | 482 | 482 | 9,000 |
2003/12/10 | 482 | 482 | 480 | 480 | 3,000 |
2003/12/05 | 470 | 490 | 460 | 460 | 5,000 |
2003/12/03 | 460 | 460 | 460 | 460 | 2,000 |
2003/12/02 | 460 | 460 | 460 | 460 | 2,000 |
2003/11/28 | 480 | 490 | 480 | 480 | 5,000 |
2003/11/25 | 490 | 490 | 489 | 489 | 4,000 |
2003/11/21 | 490 | 490 | 489 | 489 | 4,000 |
2003/11/18 | 502 | 502 | 490 | 490 | 12,000 |
2003/11/17 | 505 | 505 | 499 | 499 | 9,000 |
2003/11/12 | 500 | 501 | 500 | 501 | 2,000 |
2003/11/07 | 515 | 515 | 502 | 502 | 2,000 |
2003/11/05 | 505 | 505 | 502 | 502 | 2,000 |
2003/10/29 | 502 | 502 | 502 | 502 | 1,000 |
2003/10/27 | 505 | 505 | 502 | 502 | 2,000 |
2003/10/21 | 500 | 500 | 500 | 500 | 1,000 |
2003/10/20 | 501 | 501 | 500 | 500 | 8,000 |
2003/10/17 | 500 | 500 | 500 | 500 | 1,000 |
2003/10/16 | 500 | 505 | 500 | 500 | 7,000 |
2003/10/15 | 505 | 505 | 500 | 500 | 7,000 |
2003/10/03 | 500 | 500 | 500 | 500 | 1,000 |
2003/10/01 | 500 | 500 | 500 | 500 | 1,000 |
2003/09/26 | 510 | 510 | 510 | 510 | 1,000 |
2003/09/24 | 500 | 500 | 500 | 500 | 1,000 |
2003/09/18 | 500 | 500 | 500 | 500 | 1,000 |
2003/09/17 | 505 | 510 | 500 | 505 | 17,000 |
2003/09/16 | 505 | 505 | 495 | 500 | 11,000 |
2003/09/09 | 495 | 495 | 495 | 495 | 1,000 |
2003/09/05 | 485 | 490 | 485 | 490 | 2,000 |
2003/09/04 | 485 | 485 | 485 | 485 | 1,000 |
2003/09/01 | 505 | 505 | 500 | 500 | 2,000 |
2003/08/25 | 505 | 505 | 500 | 500 | 2,000 |
2003/08/21 | 500 | 500 | 500 | 500 | 1,000 |
2003/08/20 | 500 | 500 | 500 | 500 | 5,000 |
2003/08/19 | 500 | 500 | 500 | 500 | 4,000 |
2003/08/07 | 490 | 490 | 490 | 490 | 1,000 |
2003/07/31 | 490 | 490 | 490 | 490 | 1,000 |
2003/07/30 | 475 | 490 | 475 | 490 | 5,000 |
2003/07/29 | 495 | 495 | 495 | 495 | 1,000 |
2003/07/25 | 500 | 500 | 500 | 500 | 5,000 |
2003/07/17 | 500 | 500 | 500 | 500 | 6,000 |
2003/07/16 | 500 | 500 | 500 | 500 | 6,000 |
2003/07/15 | 505 | 505 | 500 | 500 | 4,000 |
2003/07/09 | 500 | 500 | 490 | 491 | 8,000 |
2003/07/07 | 500 | 500 | 500 | 500 | 3,000 |
2003/07/03 | 500 | 505 | 500 | 500 | 47,000 |
2003/07/02 | 500 | 500 | 500 | 500 | 1,000 |
2003/07/01 | 500 | 505 | 500 | 500 | 5,000 |
2003/06/25 | 500 | 500 | 500 | 500 | 3,000 |
2003/06/17 | 500 | 500 | 500 | 500 | 1,000 |
2003/06/16 | 500 | 500 | 500 | 500 | 3,000 |
2003/06/13 | 500 | 510 | 500 | 500 | 7,000 |
2003/06/09 | 500 | 500 | 500 | 500 | 1,000 |
2003/05/29 | 500 | 500 | 500 | 500 | 1,000 |
2003/05/26 | 510 | 510 | 500 | 500 | 2,000 |
2003/05/16 | 500 | 500 | 500 | 500 | 5,000 |
2003/05/15 | 500 | 500 | 500 | 500 | 3,000 |
2003/05/06 | 500 | 500 | 500 | 500 | 1,000 |
2003/05/01 | 500 | 500 | 500 | 500 | 1,000 |
2003/04/25 | 500 | 505 | 500 | 500 | 2,000 |
2003/04/16 | 510 | 510 | 505 | 505 | 10,000 |
2003/04/15 | 505 | 510 | 505 | 510 | 9,000 |
2003/03/31 | 490 | 490 | 490 | 490 | 7,000 |
2003/03/25 | 490 | 490 | 485 | 490 | 3,000 |
2003/03/18 | 485 | 485 | 485 | 485 | 15,000 |
2003/03/17 | 485 | 485 | 480 | 485 | 9,000 |
2003/03/14 | 475 | 480 | 475 | 480 | 4,000 |
2003/03/11 | 510 | 510 | 510 | 510 | 2,000 |
2003/03/10 | 540 | 540 | 540 | 540 | 2,000 |
2003/03/07 | 550 | 550 | 550 | 550 | 2,000 |
2003/03/05 | 570 | 570 | 570 | 570 | 2,000 |
2003/03/03 | 570 | 570 | 570 | 570 | 1,000 |
2003/02/28 | 580 | 580 | 580 | 580 | 1,000 |
2003/02/25 | 590 | 590 | 590 | 590 | 6,000 |
2003/02/20 | 595 | 595 | 595 | 595 | 2,000 |
2003/02/18 | 595 | 595 | 595 | 595 | 7,000 |
2003/02/17 | 595 | 595 | 595 | 595 | 8,000 |
2003/02/12 | 590 | 590 | 590 | 590 | 2,000 |
2003/02/05 | 600 | 600 | 600 | 600 | 2,000 |
2003/01/24 | 615 | 615 | 610 | 610 | 3,000 |
2003/01/22 | 615 | 615 | 615 | 615 | 3,000 |
2003/01/21 | 615 | 615 | 615 | 615 | 5,000 |
2003/01/17 | 615 | 620 | 615 | 620 | 12,000 |
2003/01/16 | 620 | 620 | 620 | 620 | 8,000 |
2003/01/15 | 615 | 615 | 615 | 615 | 2,000 |
2003/01/14 | 615 | 615 | 615 | 615 | 1,000 |
2003/01/06 | 620 | 620 | 620 | 620 | 2,000 |