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 |
|---|---|---|---|---|---|
| 2017/12/29 | 1,545 | 1,546 | 1,545 | 1,546 | 700 |
| 2017/12/28 | 1,560 | 1,560 | 1,541 | 1,541 | 2,400 |
| 2017/12/27 | 1,555 | 1,560 | 1,555 | 1,560 | 1,700 |
| 2017/12/26 | 1,555 | 1,565 | 1,555 | 1,555 | 4,100 |
| 2017/12/25 | 1,575 | 1,587 | 1,552 | 1,552 | 2,800 |
| 2017/12/22 | 1,607 | 1,607 | 1,578 | 1,578 | 4,000 |
| 2017/12/21 | 1,620 | 1,620 | 1,607 | 1,607 | 1,300 |
| 2017/12/20 | 1,620 | 1,630 | 1,615 | 1,630 | 2,200 |
| 2017/12/19 | 1,636 | 1,636 | 1,607 | 1,618 | 4,100 |
| 2017/12/18 | 1,619 | 1,621 | 1,617 | 1,620 | 1,900 |
| 2017/12/15 | 1,602 | 1,605 | 1,590 | 1,593 | 1,200 |
| 2017/12/14 | 1,623 | 1,644 | 1,590 | 1,600 | 5,100 |
| 2017/12/13 | 1,649 | 1,669 | 1,589 | 1,646 | 2,900 |
| 2017/12/12 | 1,640 | 1,648 | 1,636 | 1,647 | 2,200 |
| 2017/12/11 | 1,649 | 1,650 | 1,627 | 1,640 | 2,700 |
| 2017/12/08 | 1,590 | 1,624 | 1,571 | 1,610 | 4,200 |
| 2017/12/07 | 1,560 | 1,608 | 1,550 | 1,550 | 2,000 |
| 2017/12/06 | 1,600 | 1,609 | 1,542 | 1,550 | 4,500 |
| 2017/12/05 | 1,643 | 1,643 | 1,561 | 1,581 | 9,500 |
| 2017/12/04 | 1,639 | 1,699 | 1,639 | 1,639 | 2,000 |
| 2017/12/01 | 1,685 | 1,690 | 1,639 | 1,639 | 4,500 |
| 2017/11/30 | 1,711 | 1,712 | 1,641 | 1,675 | 6,100 |
| 2017/11/29 | 1,753 | 1,764 | 1,700 | 1,714 | 3,000 |
| 2017/11/28 | 1,720 | 1,780 | 1,702 | 1,780 | 6,000 |
| 2017/11/27 | 1,778 | 1,780 | 1,655 | 1,691 | 12,500 |
| 2017/11/24 | 1,625 | 1,950 | 1,621 | 1,752 | 30,100 |
| 2017/11/22 | 1,579 | 1,670 | 1,579 | 1,622 | 15,800 |
| 2017/11/21 | 1,527 | 1,579 | 1,527 | 1,579 | 5,600 |
| 2017/11/20 | 1,469 | 1,542 | 1,468 | 1,528 | 9,300 |
| 2017/11/17 | 1,445 | 1,456 | 1,444 | 1,444 | 3,300 |
| 2017/11/16 | 1,421 | 1,444 | 1,420 | 1,444 | 3,000 |
| 2017/11/15 | 1,480 | 1,480 | 1,386 | 1,420 | 5,900 |
| 2017/11/14 | 1,421 | 1,450 | 1,420 | 1,450 | 2,200 |
| 2017/11/13 | 1,412 | 1,415 | 1,406 | 1,415 | 2,800 |
| 2017/11/10 | 1,430 | 1,430 | 1,378 | 1,382 | 8,300 |
| 2017/11/09 | 1,479 | 1,495 | 1,420 | 1,438 | 6,100 |
| 2017/11/08 | 1,457 | 1,470 | 1,449 | 1,464 | 9,100 |
| 2017/11/07 | 1,492 | 1,500 | 1,443 | 1,472 | 8,200 |
| 2017/11/06 | 1,460 | 1,601 | 1,433 | 1,484 | 32,400 |
| 2017/11/02 | 1,440 | 1,447 | 1,401 | 1,420 | 11,200 |
| 2017/11/01 | 1,420 | 1,498 | 1,420 | 1,447 | 33,200 |
| 2017/10/31 | 1,282 | 1,343 | 1,270 | 1,343 | 9,500 |
| 2017/10/30 | 1,335 | 1,335 | 1,204 | 1,285 | 18,000 |
| 2017/10/27 | 1,394 | 1,395 | 1,300 | 1,325 | 10,700 |
| 2017/10/26 | 1,325 | 1,398 | 1,319 | 1,364 | 12,800 |
| 2017/10/25 | 1,272 | 1,349 | 1,268 | 1,325 | 19,500 |
| 2017/10/24 | 1,244 | 1,258 | 1,230 | 1,258 | 4,600 |
| 2017/10/23 | 1,258 | 1,258 | 1,220 | 1,244 | 6,100 |
| 2017/10/20 | 1,212 | 1,220 | 1,212 | 1,220 | 1,100 |
| 2017/10/19 | 1,216 | 1,233 | 1,216 | 1,227 | 5,400 |
| 2017/10/18 | 1,206 | 1,239 | 1,205 | 1,208 | 11,100 |
| 2017/10/17 | 1,216 | 1,218 | 1,216 | 1,217 | 800 |
| 2017/10/16 | 1,215 | 1,215 | 1,210 | 1,213 | 3,300 |
| 2017/10/13 | 1,218 | 1,218 | 1,204 | 1,210 | 700 |
| 2017/10/12 | 1,222 | 1,222 | 1,220 | 1,220 | 1,000 |
| 2017/10/11 | 1,238 | 1,239 | 1,183 | 1,222 | 11,000 |
| 2017/10/10 | 1,243 | 1,243 | 1,221 | 1,222 | 5,600 |
| 2017/10/06 | 1,200 | 1,200 | 1,200 | 1,200 | 2,700 |
| 2017/10/05 | 1,215 | 1,215 | 1,200 | 1,205 | 1,600 |
| 2017/10/04 | 1,239 | 1,239 | 1,212 | 1,213 | 3,500 |
| 2017/10/03 | 1,212 | 1,239 | 1,200 | 1,239 | 7,900 |
| 2017/10/02 | 1,234 | 1,234 | 1,212 | 1,214 | 1,500 |
| 2017/09/29 | 1,267 | 1,267 | 1,190 | 1,224 | 4,700 |
| 2017/09/28 | 1,200 | 1,265 | 1,170 | 1,265 | 7,200 |
| 2017/09/27 | 1,160 | 1,190 | 1,160 | 1,180 | 2,600 |
| 2017/09/27 | 1 -> 0.50 分割 | ||||
| 2017/09/26 | 595 | 595 | 580 | 580 | 8,000 |
| 2017/09/25 | 586 | 596 | 586 | 596 | 5,000 |
| 2017/09/22 | 587 | 587 | 587 | 587 | 4,000 |
| 2017/09/21 | 594 | 599 | 580 | 599 | 14,000 |
| 2017/09/20 | 593 | 597 | 585 | 585 | 12,000 |
| 2017/09/19 | 586 | 594 | 586 | 594 | 10,000 |
| 2017/09/15 | 596 | 596 | 596 | 596 | 1,000 |
| 2017/09/14 | 612 | 612 | 584 | 586 | 13,000 |
| 2017/09/13 | 615 | 615 | 600 | 615 | 9,000 |
| 2017/09/12 | 618 | 618 | 602 | 602 | 13,000 |
| 2017/09/11 | 589 | 589 | 580 | 580 | 3,000 |
| 2017/09/08 | 580 | 580 | 580 | 580 | 1,000 |
| 2017/09/06 | 550 | 590 | 550 | 590 | 13,000 |
| 2017/09/05 | 601 | 601 | 570 | 570 | 19,000 |
| 2017/09/04 | 629 | 629 | 623 | 623 | 3,000 |
| 2017/09/01 | 612 | 623 | 612 | 620 | 10,000 |
| 2017/08/31 | 611 | 612 | 609 | 609 | 7,000 |
| 2017/08/30 | 594 | 594 | 594 | 594 | 2,000 |
| 2017/08/29 | 589 | 611 | 581 | 584 | 19,000 |
| 2017/08/28 | 580 | 580 | 580 | 580 | 1,000 |
| 2017/08/25 | 570 | 570 | 570 | 570 | 5,000 |
| 2017/08/24 | 579 | 579 | 579 | 579 | 2,000 |
| 2017/08/23 | 570 | 570 | 570 | 570 | 2,000 |
| 2017/08/22 | 568 | 568 | 565 | 565 | 9,000 |
| 2017/08/21 | 585 | 585 | 570 | 570 | 7,000 |
| 2017/08/18 | 584 | 584 | 581 | 581 | 6,000 |
| 2017/08/16 | 609 | 614 | 598 | 598 | 5,000 |
| 2017/08/15 | 589 | 619 | 589 | 619 | 6,000 |
| 2017/08/14 | 589 | 589 | 576 | 579 | 9,000 |
| 2017/08/10 | 603 | 603 | 599 | 599 | 8,000 |
| 2017/08/09 | 611 | 611 | 602 | 602 | 3,000 |
| 2017/08/08 | 612 | 612 | 610 | 610 | 4,000 |
| 2017/08/07 | 620 | 620 | 600 | 610 | 33,000 |
| 2017/08/04 | 598 | 598 | 598 | 598 | 1,000 |
| 2017/08/03 | 600 | 601 | 599 | 599 | 5,000 |
| 2017/08/02 | 600 | 600 | 600 | 600 | 4,000 |
| 2017/08/01 | 608 | 608 | 600 | 600 | 4,000 |
| 2017/07/31 | 619 | 619 | 608 | 608 | 3,000 |
| 2017/07/28 | 602 | 602 | 595 | 595 | 6,000 |
| 2017/07/27 | 617 | 617 | 612 | 612 | 12,000 |
| 2017/07/26 | 599 | 619 | 599 | 617 | 5,000 |
| 2017/07/25 | 615 | 615 | 587 | 590 | 20,000 |
| 2017/07/24 | 627 | 627 | 609 | 615 | 17,000 |
| 2017/07/21 | 633 | 633 | 624 | 624 | 19,000 |
| 2017/07/20 | 633 | 633 | 610 | 624 | 35,000 |
| 2017/07/19 | 602 | 638 | 596 | 633 | 109,000 |
| 2017/07/18 | 589 | 592 | 589 | 592 | 3,000 |
| 2017/07/14 | 584 | 595 | 578 | 588 | 20,000 |
| 2017/07/13 | 590 | 590 | 579 | 584 | 10,000 |
| 2017/07/12 | 570 | 594 | 569 | 590 | 36,000 |
| 2017/07/11 | 571 | 580 | 570 | 571 | 35,000 |
| 2017/07/10 | 619 | 619 | 569 | 569 | 194,000 |
| 2017/07/07 | 509 | 609 | 509 | 609 | 482,000 |
| 2017/07/06 | 490 | 516 | 487 | 509 | 46,000 |
| 2017/07/05 | 484 | 484 | 480 | 484 | 18,000 |
| 2017/07/04 | 479 | 486 | 467 | 469 | 24,000 |
| 2017/07/03 | 464 | 478 | 464 | 478 | 4,000 |
| 2017/06/30 | 458 | 459 | 457 | 459 | 4,000 |
| 2017/06/29 | 456 | 463 | 456 | 463 | 8,000 |
| 2017/06/28 | 459 | 459 | 453 | 453 | 3,000 |
| 2017/06/27 | 465 | 465 | 460 | 460 | 3,000 |
| 2017/06/26 | 457 | 457 | 457 | 457 | 3,000 |
| 2017/06/23 | 456 | 456 | 456 | 456 | 2,000 |
| 2017/06/22 | 454 | 470 | 454 | 456 | 8,000 |
| 2017/06/21 | 447 | 447 | 447 | 447 | 4,000 |
| 2017/06/20 | 445 | 445 | 445 | 445 | 1,000 |
| 2017/06/19 | 446 | 446 | 446 | 446 | 1,000 |
| 2017/06/16 | 446 | 446 | 446 | 446 | 1,000 |
| 2017/06/15 | 454 | 454 | 454 | 454 | 1,000 |
| 2017/06/14 | 453 | 453 | 453 | 453 | 5,000 |
| 2017/06/13 | 440 | 440 | 440 | 440 | 1,000 |
| 2017/06/12 | 434 | 434 | 434 | 434 | 2,000 |
| 2017/06/09 | 433 | 433 | 433 | 433 | 2,000 |
| 2017/06/08 | 431 | 431 | 431 | 431 | 2,000 |
| 2017/06/06 | 432 | 432 | 431 | 431 | 6,000 |
| 2017/06/05 | 432 | 432 | 432 | 432 | 3,000 |
| 2017/06/02 | 430 | 433 | 430 | 433 | 6,000 |
| 2017/06/01 | 429 | 429 | 429 | 429 | 2,000 |
| 2017/05/31 | 432 | 433 | 427 | 427 | 12,000 |
| 2017/05/30 | 446 | 447 | 423 | 433 | 20,000 |
| 2017/05/29 | 448 | 448 | 448 | 448 | 3,000 |
| 2017/05/25 | 444 | 445 | 440 | 440 | 3,000 |
| 2017/05/24 | 431 | 440 | 431 | 439 | 8,000 |
| 2017/05/23 | 438 | 438 | 430 | 431 | 10,000 |
| 2017/05/22 | 440 | 440 | 438 | 440 | 9,000 |
| 2017/05/19 | 442 | 442 | 434 | 434 | 7,000 |
| 2017/05/18 | 450 | 450 | 450 | 450 | 2,000 |
| 2017/05/17 | 450 | 450 | 450 | 450 | 1,000 |
| 2017/05/16 | 447 | 450 | 445 | 450 | 13,000 |
| 2017/05/15 | 480 | 480 | 455 | 455 | 37,000 |
| 2017/05/12 | 490 | 490 | 478 | 478 | 4,000 |
| 2017/05/11 | 493 | 493 | 492 | 492 | 6,000 |
| 2017/05/10 | 493 | 493 | 485 | 493 | 11,000 |
| 2017/05/09 | 480 | 480 | 479 | 480 | 4,000 |
| 2017/05/08 | 484 | 493 | 480 | 480 | 11,000 |
| 2017/05/02 | 468 | 470 | 468 | 470 | 7,000 |
| 2017/05/01 | 460 | 468 | 460 | 467 | 6,000 |
| 2017/04/28 | 460 | 465 | 460 | 464 | 12,000 |
| 2017/04/26 | 473 | 484 | 452 | 460 | 8,000 |
| 2017/04/25 | 433 | 433 | 433 | 433 | 2,000 |
| 2017/04/24 | 425 | 430 | 425 | 430 | 8,000 |
| 2017/04/19 | 425 | 425 | 425 | 425 | 4,000 |
| 2017/04/18 | 430 | 430 | 430 | 430 | 1,000 |
| 2017/04/17 | 420 | 420 | 420 | 420 | 1,000 |
| 2017/04/14 | 415 | 415 | 415 | 415 | 4,000 |
| 2017/04/13 | 412 | 415 | 412 | 415 | 3,000 |
| 2017/04/12 | 425 | 425 | 411 | 411 | 20,000 |
| 2017/04/11 | 436 | 436 | 431 | 432 | 4,000 |
| 2017/04/10 | 443 | 443 | 443 | 443 | 4,000 |
| 2017/04/07 | 435 | 443 | 435 | 443 | 3,000 |
| 2017/04/06 | 450 | 450 | 430 | 430 | 12,000 |
| 2017/04/05 | 472 | 472 | 450 | 450 | 19,000 |
| 2017/04/03 | 482 | 482 | 477 | 477 | 6,000 |
| 2017/03/31 | 482 | 482 | 482 | 482 | 2,000 |
| 2017/03/30 | 480 | 482 | 475 | 482 | 10,000 |
| 2017/03/29 | 482 | 482 | 482 | 482 | 1,000 |
| 2017/03/28 | 484 | 484 | 483 | 483 | 5,000 |
| 2017/03/27 | 495 | 495 | 482 | 482 | 8,000 |
| 2017/03/24 | 486 | 488 | 486 | 487 | 7,000 |
| 2017/03/22 | 486 | 504 | 486 | 500 | 33,000 |
| 2017/03/21 | 501 | 501 | 500 | 500 | 2,000 |
| 2017/03/17 | 505 | 505 | 498 | 501 | 27,000 |
| 2017/03/16 | 508 | 512 | 508 | 508 | 3,000 |
| 2017/03/15 | 529 | 530 | 509 | 510 | 12,000 |
| 2017/03/14 | 521 | 527 | 521 | 527 | 5,000 |
| 2017/03/13 | 506 | 519 | 506 | 511 | 7,000 |
| 2017/03/10 | 498 | 504 | 498 | 504 | 4,000 |
| 2017/03/09 | 501 | 501 | 485 | 498 | 30,000 |
| 2017/03/08 | 514 | 514 | 500 | 504 | 19,000 |
| 2017/03/07 | 505 | 515 | 505 | 509 | 22,000 |
| 2017/03/06 | 508 | 515 | 505 | 505 | 11,000 |
| 2017/03/03 | 515 | 515 | 515 | 515 | 1,000 |
| 2017/03/02 | 505 | 515 | 505 | 515 | 12,000 |
| 2017/02/28 | 521 | 521 | 521 | 521 | 3,000 |
| 2017/02/27 | 521 | 521 | 513 | 513 | 5,000 |
| 2017/02/24 | 547 | 547 | 523 | 523 | 10,000 |
| 2017/02/23 | 537 | 537 | 537 | 537 | 1,000 |
| 2017/02/22 | 549 | 549 | 531 | 534 | 11,000 |
| 2017/02/21 | 545 | 545 | 522 | 540 | 9,000 |
| 2017/02/20 | 530 | 542 | 530 | 542 | 5,000 |
| 2017/02/17 | 523 | 560 | 523 | 542 | 24,000 |
| 2017/02/16 | 521 | 522 | 519 | 522 | 7,000 |
| 2017/02/15 | 546 | 571 | 521 | 521 | 46,000 |
| 2017/02/14 | 493 | 541 | 493 | 541 | 56,000 |
| 2017/02/13 | 490 | 493 | 487 | 487 | 13,000 |
| 2017/02/10 | 481 | 485 | 477 | 477 | 28,000 |
| 2017/02/09 | 479 | 479 | 473 | 473 | 17,000 |
| 2017/02/08 | 479 | 479 | 471 | 471 | 6,000 |
| 2017/02/07 | 464 | 472 | 464 | 468 | 14,000 |
| 2017/02/06 | 484 | 486 | 472 | 472 | 33,000 |
| 2017/02/03 | 464 | 464 | 460 | 460 | 19,000 |
| 2017/02/02 | 488 | 490 | 464 | 464 | 105,000 |
| 2017/02/01 | 420 | 488 | 420 | 474 | 230,000 |
| 2017/01/31 | 407 | 410 | 401 | 408 | 37,000 |
| 2017/01/30 | 415 | 418 | 406 | 406 | 11,000 |
| 2017/01/27 | 412 | 430 | 412 | 414 | 12,000 |
| 2017/01/26 | 412 | 412 | 412 | 412 | 1,000 |
| 2017/01/25 | 415 | 415 | 415 | 415 | 1,000 |
| 2017/01/24 | 414 | 415 | 414 | 414 | 6,000 |
| 2017/01/20 | 411 | 411 | 410 | 410 | 2,000 |
| 2017/01/18 | 412 | 412 | 412 | 412 | 1,000 |
| 2017/01/16 | 412 | 412 | 412 | 412 | 1,000 |
| 2017/01/13 | 408 | 414 | 408 | 414 | 8,000 |
| 2017/01/12 | 413 | 414 | 410 | 410 | 6,000 |
| 2017/01/11 | 409 | 409 | 401 | 405 | 6,000 |
| 2017/01/10 | 409 | 409 | 409 | 409 | 3,000 |
| 2017/01/06 | 395 | 395 | 393 | 393 | 5,000 |
| 2017/01/05 | 396 | 402 | 395 | 400 | 6,000 |
| 2017/01/04 | 397 | 400 | 397 | 400 | 3,000 |