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 |
|---|---|---|---|---|---|
| 2013/12/30 | 203 | 205 | 203 | 205 | 4,000 |
| 2013/12/25 | 202 | 202 | 202 | 202 | 1,000 |
| 2013/12/24 | 198 | 198 | 198 | 198 | 1,000 |
| 2013/12/20 | 196 | 198 | 196 | 198 | 4,000 |
| 2013/12/19 | 194 | 194 | 194 | 194 | 2,000 |
| 2013/12/17 | 193 | 197 | 193 | 196 | 5,000 |
| 2013/12/16 | 198 | 198 | 197 | 197 | 5,000 |
| 2013/12/13 | 200 | 202 | 200 | 202 | 3,000 |
| 2013/12/12 | 201 | 201 | 201 | 201 | 5,000 |
| 2013/12/11 | 203 | 203 | 201 | 201 | 12,000 |
| 2013/12/10 | 200 | 205 | 200 | 205 | 7,000 |
| 2013/12/09 | 200 | 201 | 198 | 201 | 12,000 |
| 2013/12/06 | 204 | 204 | 197 | 197 | 7,000 |
| 2013/12/05 | 204 | 204 | 204 | 204 | 1,000 |
| 2013/12/04 | 197 | 200 | 197 | 200 | 3,000 |
| 2013/12/02 | 202 | 202 | 195 | 195 | 10,000 |
| 2013/11/29 | 205 | 205 | 202 | 202 | 6,000 |
| 2013/11/27 | 209 | 209 | 209 | 209 | 2,000 |
| 2013/11/25 | 207 | 207 | 207 | 207 | 1,000 |
| 2013/11/22 | 203 | 203 | 203 | 203 | 2,000 |
| 2013/11/21 | 203 | 203 | 203 | 203 | 1,000 |
| 2013/11/20 | 203 | 203 | 203 | 203 | 1,000 |
| 2013/11/19 | 204 | 204 | 204 | 204 | 1,000 |
| 2013/11/14 | 207 | 207 | 207 | 207 | 5,000 |
| 2013/11/13 | 205 | 205 | 205 | 205 | 3,000 |
| 2013/11/12 | 205 | 205 | 205 | 205 | 2,000 |
| 2013/11/11 | 205 | 206 | 205 | 205 | 4,000 |
| 2013/11/08 | 205 | 205 | 205 | 205 | 1,000 |
| 2013/11/01 | 204 | 204 | 201 | 202 | 4,000 |
| 2013/10/31 | 207 | 207 | 207 | 207 | 1,000 |
| 2013/10/30 | 210 | 210 | 207 | 207 | 2,000 |
| 2013/10/29 | 206 | 206 | 206 | 206 | 10,000 |
| 2013/10/28 | 209 | 209 | 209 | 209 | 2,000 |
| 2013/10/25 | 209 | 209 | 208 | 208 | 5,000 |
| 2013/10/22 | 208 | 209 | 208 | 209 | 3,000 |
| 2013/10/15 | 209 | 209 | 209 | 209 | 4,000 |
| 2013/10/11 | 205 | 205 | 204 | 204 | 3,000 |
| 2013/10/10 | 207 | 207 | 201 | 201 | 4,000 |
| 2013/10/08 | 203 | 203 | 203 | 203 | 1,000 |
| 2013/10/07 | 202 | 202 | 201 | 202 | 8,000 |
| 2013/10/04 | 204 | 204 | 201 | 201 | 3,000 |
| 2013/10/02 | 205 | 205 | 204 | 205 | 3,000 |
| 2013/10/01 | 205 | 205 | 205 | 205 | 2,000 |
| 2013/09/27 | 207 | 207 | 207 | 207 | 2,000 |
| 2013/09/25 | 207 | 207 | 207 | 207 | 1,000 |
| 2013/09/20 | 202 | 202 | 202 | 202 | 4,000 |
| 2013/09/18 | 204 | 210 | 204 | 210 | 2,000 |
| 2013/09/17 | 202 | 202 | 202 | 202 | 1,000 |
| 2013/09/12 | 208 | 208 | 200 | 200 | 5,000 |
| 2013/09/11 | 209 | 209 | 209 | 209 | 2,000 |
| 2013/09/10 | 208 | 208 | 208 | 208 | 3,000 |
| 2013/09/05 | 208 | 208 | 208 | 208 | 1,000 |
| 2013/09/03 | 205 | 205 | 205 | 205 | 1,000 |
| 2013/08/29 | 206 | 206 | 206 | 206 | 1,000 |
| 2013/08/28 | 208 | 208 | 202 | 202 | 5,000 |
| 2013/08/26 | 209 | 209 | 208 | 208 | 2,000 |
| 2013/08/23 | 202 | 202 | 201 | 201 | 9,000 |
| 2013/08/21 | 204 | 204 | 204 | 204 | 2,000 |
| 2013/08/14 | 212 | 212 | 204 | 204 | 4,000 |
| 2013/08/13 | 212 | 212 | 212 | 212 | 2,000 |
| 2013/08/12 | 209 | 210 | 209 | 210 | 4,000 |
| 2013/08/09 | 212 | 212 | 209 | 209 | 3,000 |
| 2013/08/06 | 205 | 205 | 205 | 205 | 1,000 |
| 2013/08/02 | 204 | 204 | 204 | 204 | 1,000 |
| 2013/08/01 | 202 | 202 | 202 | 202 | 2,000 |
| 2013/07/29 | 200 | 210 | 200 | 210 | 2,000 |
| 2013/07/26 | 209 | 209 | 209 | 209 | 1,000 |
| 2013/07/23 | 205 | 205 | 205 | 205 | 1,000 |
| 2013/07/22 | 206 | 206 | 206 | 206 | 2,000 |
| 2013/07/17 | 214 | 214 | 214 | 214 | 2,000 |
| 2013/07/16 | 216 | 216 | 216 | 216 | 1,000 |
| 2013/07/12 | 227 | 227 | 227 | 227 | 13,000 |
| 2013/07/11 | 226 | 226 | 222 | 223 | 20,000 |
| 2013/07/10 | 221 | 221 | 216 | 216 | 13,000 |
| 2013/07/09 | 218 | 223 | 218 | 221 | 5,000 |
| 2013/07/08 | 216 | 219 | 215 | 217 | 6,000 |
| 2013/07/05 | 210 | 215 | 210 | 215 | 4,000 |
| 2013/07/04 | 208 | 208 | 208 | 208 | 1,000 |
| 2013/07/03 | 210 | 210 | 210 | 210 | 2,000 |
| 2013/07/01 | 197 | 197 | 197 | 197 | 1,000 |
| 2013/06/28 | 196 | 196 | 196 | 196 | 3,000 |
| 2013/06/27 | 198 | 198 | 198 | 198 | 1,000 |
| 2013/06/26 | 204 | 204 | 202 | 202 | 3,000 |
| 2013/06/25 | 219 | 219 | 219 | 219 | 5,000 |
| 2013/06/20 | 210 | 210 | 210 | 210 | 1,000 |
| 2013/06/17 | 210 | 210 | 210 | 210 | 3,000 |
| 2013/06/14 | 195 | 202 | 195 | 202 | 3,000 |
| 2013/06/12 | 214 | 214 | 198 | 198 | 7,000 |
| 2013/06/11 | 199 | 205 | 199 | 205 | 6,000 |
| 2013/06/10 | 198 | 199 | 198 | 198 | 4,000 |
| 2013/06/07 | 198 | 200 | 181 | 187 | 10,000 |
| 2013/06/06 | 203 | 203 | 201 | 201 | 6,000 |
| 2013/06/05 | 207 | 207 | 207 | 207 | 3,000 |
| 2013/06/04 | 205 | 205 | 205 | 205 | 2,000 |
| 2013/06/03 | 207 | 207 | 207 | 207 | 1,000 |
| 2013/05/31 | 205 | 207 | 205 | 207 | 3,000 |
| 2013/05/30 | 212 | 212 | 212 | 212 | 9,000 |
| 2013/05/29 | 217 | 218 | 217 | 218 | 6,000 |
| 2013/05/28 | 211 | 214 | 211 | 214 | 15,000 |
| 2013/05/27 | 213 | 221 | 213 | 221 | 8,000 |
| 2013/05/24 | 214 | 220 | 214 | 214 | 11,000 |
| 2013/05/23 | 240 | 240 | 212 | 212 | 59,000 |
| 2013/05/22 | 223 | 254 | 221 | 232 | 130,000 |
| 2013/05/21 | 206 | 206 | 206 | 206 | 1,000 |
| 2013/05/20 | 204 | 204 | 204 | 204 | 1,000 |
| 2013/05/17 | 200 | 202 | 200 | 202 | 2,000 |
| 2013/05/16 | 202 | 204 | 200 | 200 | 25,000 |
| 2013/05/15 | 206 | 211 | 206 | 209 | 15,000 |
| 2013/05/14 | 205 | 205 | 203 | 205 | 10,000 |
| 2013/05/13 | 204 | 205 | 202 | 205 | 10,000 |
| 2013/05/10 | 199 | 203 | 199 | 201 | 16,000 |
| 2013/05/09 | 199 | 199 | 195 | 199 | 7,000 |
| 2013/05/08 | 199 | 199 | 195 | 199 | 13,000 |
| 2013/05/07 | 197 | 198 | 197 | 198 | 6,000 |
| 2013/05/01 | 196 | 196 | 196 | 196 | 1,000 |
| 2013/04/30 | 194 | 195 | 194 | 195 | 2,000 |
| 2013/04/26 | 198 | 199 | 195 | 195 | 11,000 |
| 2013/04/25 | 198 | 198 | 198 | 198 | 1,000 |
| 2013/04/24 | 195 | 196 | 193 | 193 | 12,000 |
| 2013/04/23 | 192 | 192 | 192 | 192 | 16,000 |
| 2013/04/12 | 198 | 198 | 196 | 196 | 4,000 |
| 2013/04/11 | 194 | 194 | 194 | 194 | 2,000 |
| 2013/04/10 | 194 | 194 | 191 | 191 | 5,000 |
| 2013/04/09 | 196 | 196 | 190 | 190 | 3,000 |
| 2013/04/08 | 196 | 196 | 196 | 196 | 1,000 |
| 2013/04/05 | 195 | 195 | 191 | 191 | 3,000 |
| 2013/04/04 | 190 | 190 | 190 | 190 | 1,000 |
| 2013/04/03 | 190 | 190 | 190 | 190 | 2,000 |
| 2013/04/01 | 188 | 188 | 186 | 186 | 5,000 |
| 2013/03/29 | 200 | 200 | 186 | 189 | 23,000 |
| 2013/03/28 | 196 | 196 | 196 | 196 | 5,000 |
| 2013/03/27 | 196 | 201 | 196 | 201 | 8,000 |
| 2013/03/26 | 198 | 201 | 198 | 201 | 5,000 |
| 2013/03/25 | 199 | 200 | 198 | 198 | 3,000 |
| 2013/03/22 | 202 | 202 | 200 | 200 | 9,000 |
| 2013/03/21 | 200 | 201 | 200 | 201 | 2,000 |
| 2013/03/18 | 197 | 197 | 197 | 197 | 1,000 |
| 2013/03/15 | 198 | 198 | 197 | 197 | 6,000 |
| 2013/03/14 | 201 | 201 | 196 | 197 | 9,000 |
| 2013/03/13 | 199 | 199 | 199 | 199 | 5,000 |
| 2013/03/12 | 201 | 201 | 199 | 199 | 7,000 |
| 2013/03/11 | 200 | 201 | 200 | 201 | 13,000 |
| 2013/03/08 | 197 | 199 | 197 | 199 | 3,000 |
| 2013/03/07 | 198 | 198 | 197 | 197 | 10,000 |
| 2013/03/06 | 197 | 197 | 196 | 197 | 11,000 |
| 2013/03/05 | 196 | 196 | 196 | 196 | 6,000 |
| 2013/03/04 | 195 | 197 | 190 | 197 | 15,000 |
| 2013/02/28 | 194 | 194 | 194 | 194 | 1,000 |
| 2013/02/25 | 200 | 200 | 200 | 200 | 1,000 |
| 2013/02/21 | 193 | 196 | 193 | 196 | 6,000 |
| 2013/02/20 | 193 | 193 | 193 | 193 | 1,000 |
| 2013/02/14 | 198 | 198 | 198 | 198 | 4,000 |
| 2013/02/13 | 198 | 198 | 195 | 195 | 3,000 |
| 2013/02/12 | 199 | 199 | 199 | 199 | 3,000 |
| 2013/02/07 | 199 | 199 | 198 | 199 | 3,000 |
| 2013/02/06 | 200 | 200 | 200 | 200 | 2,000 |
| 2013/02/05 | 195 | 195 | 195 | 195 | 2,000 |
| 2013/02/04 | 195 | 195 | 195 | 195 | 2,000 |
| 2013/02/01 | 189 | 190 | 188 | 190 | 5,000 |
| 2013/01/31 | 195 | 197 | 195 | 197 | 9,000 |
| 2013/01/30 | 190 | 195 | 190 | 195 | 8,000 |
| 2013/01/29 | 190 | 190 | 190 | 190 | 1,000 |
| 2013/01/28 | 190 | 190 | 190 | 190 | 3,000 |
| 2013/01/25 | 195 | 195 | 195 | 195 | 1,000 |
| 2013/01/15 | 195 | 195 | 195 | 195 | 4,000 |
| 2013/01/11 | 193 | 194 | 193 | 194 | 3,000 |
| 2013/01/10 | 188 | 188 | 188 | 188 | 2,000 |
| 2013/01/09 | 183 | 188 | 182 | 188 | 5,000 |
| 2013/01/08 | 185 | 186 | 185 | 185 | 7,000 |
| 2013/01/07 | 185 | 185 | 185 | 185 | 1,000 |
| 2013/01/04 | 182 | 182 | 182 | 182 | 2,000 |