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 |
|---|---|---|---|---|---|
| 2018/12/28 | 954 | 970 | 950 | 960 | 2,700 |
| 2018/12/27 | 1,009 | 1,009 | 986 | 999 | 1,900 |
| 2018/12/26 | 915 | 935 | 905 | 920 | 900 |
| 2018/12/25 | 901 | 925 | 901 | 915 | 2,600 |
| 2018/12/21 | 985 | 985 | 970 | 985 | 3,800 |
| 2018/12/20 | 1,008 | 1,011 | 999 | 999 | 2,700 |
| 2018/12/19 | 1,013 | 1,013 | 1,006 | 1,006 | 1,200 |
| 2018/12/18 | 1,040 | 1,064 | 1,030 | 1,030 | 4,100 |
| 2018/12/17 | 1,103 | 1,105 | 1,076 | 1,092 | 4,200 |
| 2018/12/14 | 1,105 | 1,105 | 1,073 | 1,073 | 1,400 |
| 2018/12/13 | 1,095 | 1,104 | 1,095 | 1,102 | 1,300 |
| 2018/12/12 | 1,082 | 1,097 | 1,052 | 1,095 | 7,000 |
| 2018/12/11 | 1,100 | 1,100 | 1,082 | 1,082 | 600 |
| 2018/12/10 | 1,111 | 1,111 | 1,100 | 1,100 | 3,400 |
| 2018/12/07 | 1,120 | 1,120 | 1,109 | 1,110 | 5,500 |
| 2018/12/06 | 1,134 | 1,134 | 1,100 | 1,108 | 2,000 |
| 2018/12/05 | 1,120 | 1,135 | 1,101 | 1,128 | 3,100 |
| 2018/12/04 | 1,158 | 1,162 | 1,150 | 1,150 | 2,100 |
| 2018/12/03 | 1,175 | 1,175 | 1,155 | 1,156 | 2,100 |
| 2018/11/30 | 1,176 | 1,179 | 1,175 | 1,175 | 1,400 |
| 2018/11/29 | 1,200 | 1,210 | 1,175 | 1,175 | 1,200 |
| 2018/11/28 | 1,182 | 1,182 | 1,145 | 1,175 | 3,100 |
| 2018/11/27 | 1,162 | 1,182 | 1,151 | 1,182 | 1,100 |
| 2018/11/26 | 1,162 | 1,162 | 1,162 | 1,162 | 100 |
| 2018/11/22 | 1,150 | 1,160 | 1,150 | 1,160 | 700 |
| 2018/11/21 | 1,146 | 1,150 | 1,143 | 1,143 | 600 |
| 2018/11/20 | 1,151 | 1,152 | 1,146 | 1,146 | 1,500 |
| 2018/11/19 | 1,197 | 1,197 | 1,176 | 1,181 | 2,500 |
| 2018/11/15 | 1,220 | 1,220 | 1,202 | 1,202 | 600 |
| 2018/11/14 | 1,249 | 1,249 | 1,198 | 1,220 | 1,000 |
| 2018/11/13 | 1,249 | 1,249 | 1,249 | 1,249 | 100 |
| 2018/11/12 | 1,250 | 1,250 | 1,248 | 1,248 | 1,700 |
| 2018/11/09 | 1,228 | 1,250 | 1,228 | 1,250 | 1,300 |
| 2018/11/08 | 1,230 | 1,230 | 1,217 | 1,217 | 800 |
| 2018/11/07 | 1,232 | 1,232 | 1,229 | 1,229 | 800 |
| 2018/11/06 | 1,235 | 1,235 | 1,211 | 1,227 | 1,000 |
| 2018/11/05 | 1,205 | 1,205 | 1,205 | 1,205 | 100 |
| 2018/11/02 | 1,213 | 1,222 | 1,195 | 1,221 | 3,200 |
| 2018/11/01 | 1,250 | 1,250 | 1,190 | 1,222 | 2,700 |
| 2018/10/31 | 1,230 | 1,269 | 1,226 | 1,251 | 3,000 |
| 2018/10/30 | 1,165 | 1,200 | 1,140 | 1,200 | 5,600 |
| 2018/10/29 | 1,202 | 1,202 | 1,195 | 1,195 | 1,200 |
| 2018/10/26 | 1,255 | 1,255 | 1,180 | 1,200 | 2,600 |
| 2018/10/25 | 1,256 | 1,256 | 1,217 | 1,225 | 8,100 |
| 2018/10/24 | 1,350 | 1,350 | 1,350 | 1,350 | 200 |
| 2018/10/23 | 1,352 | 1,352 | 1,350 | 1,350 | 400 |
| 2018/10/19 | 1,366 | 1,366 | 1,366 | 1,366 | 100 |
| 2018/10/18 | 1,380 | 1,380 | 1,366 | 1,366 | 600 |
| 2018/10/17 | 1,369 | 1,375 | 1,369 | 1,375 | 400 |
| 2018/10/16 | 1,367 | 1,367 | 1,353 | 1,353 | 500 |
| 2018/10/15 | 1,355 | 1,397 | 1,355 | 1,397 | 300 |
| 2018/10/12 | 1,350 | 1,382 | 1,350 | 1,362 | 600 |
| 2018/10/11 | 1,373 | 1,373 | 1,331 | 1,350 | 4,300 |
| 2018/10/10 | 1,374 | 1,398 | 1,374 | 1,389 | 800 |
| 2018/10/09 | 1,357 | 1,377 | 1,331 | 1,374 | 2,900 |
| 2018/10/05 | 1,391 | 1,391 | 1,372 | 1,372 | 400 |
| 2018/10/04 | 1,395 | 1,397 | 1,395 | 1,397 | 600 |
| 2018/10/03 | 1,397 | 1,398 | 1,395 | 1,395 | 1,700 |
| 2018/10/02 | 1,399 | 1,399 | 1,390 | 1,399 | 3,300 |
| 2018/10/01 | 1,427 | 1,427 | 1,395 | 1,399 | 5,500 |
| 2018/09/28 | 1,400 | 1,433 | 1,390 | 1,433 | 1,100 |
| 2018/09/27 | 1,400 | 1,400 | 1,390 | 1,400 | 1,900 |
| 2018/09/26 | 1,410 | 1,423 | 1,401 | 1,401 | 1,000 |
| 2018/09/25 | 1,410 | 1,427 | 1,401 | 1,401 | 500 |
| 2018/09/21 | 1,390 | 1,414 | 1,390 | 1,390 | 1,100 |
| 2018/09/20 | 1,416 | 1,416 | 1,416 | 1,416 | 100 |
| 2018/09/19 | 1,402 | 1,408 | 1,402 | 1,408 | 400 |
| 2018/09/18 | 1,404 | 1,404 | 1,397 | 1,402 | 900 |
| 2018/09/14 | 1,388 | 1,400 | 1,388 | 1,400 | 1,500 |
| 2018/09/13 | 1,400 | 1,400 | 1,392 | 1,392 | 400 |
| 2018/09/12 | 1,424 | 1,424 | 1,410 | 1,410 | 900 |
| 2018/09/11 | 1,376 | 1,381 | 1,376 | 1,378 | 1,500 |
| 2018/09/10 | 1,374 | 1,375 | 1,374 | 1,375 | 600 |
| 2018/09/07 | 1,400 | 1,405 | 1,365 | 1,374 | 1,700 |
| 2018/09/06 | 1,395 | 1,399 | 1,381 | 1,381 | 800 |
| 2018/09/05 | 1,408 | 1,408 | 1,400 | 1,400 | 1,000 |
| 2018/09/04 | 1,410 | 1,410 | 1,408 | 1,408 | 400 |
| 2018/09/03 | 1,439 | 1,439 | 1,410 | 1,410 | 900 |
| 2018/08/31 | 1,442 | 1,442 | 1,442 | 1,442 | 100 |
| 2018/08/30 | 1,425 | 1,444 | 1,421 | 1,442 | 1,700 |
| 2018/08/29 | 1,409 | 1,421 | 1,409 | 1,421 | 400 |
| 2018/08/28 | 1,411 | 1,417 | 1,411 | 1,411 | 1,100 |
| 2018/08/27 | 1,408 | 1,424 | 1,402 | 1,410 | 2,700 |
| 2018/08/24 | 1,438 | 1,438 | 1,438 | 1,438 | 400 |
| 2018/08/23 | 1,380 | 1,439 | 1,380 | 1,439 | 300 |
| 2018/08/22 | 1,410 | 1,425 | 1,376 | 1,376 | 2,800 |
| 2018/08/21 | 1,403 | 1,411 | 1,403 | 1,411 | 400 |
| 2018/08/20 | 1,448 | 1,448 | 1,425 | 1,425 | 300 |
| 2018/08/17 | 1,440 | 1,449 | 1,440 | 1,449 | 300 |
| 2018/08/16 | 1,401 | 1,421 | 1,401 | 1,421 | 200 |
| 2018/08/15 | 1,421 | 1,425 | 1,408 | 1,409 | 800 |
| 2018/08/14 | 1,400 | 1,417 | 1,381 | 1,391 | 1,900 |
| 2018/08/13 | 1,461 | 1,461 | 1,351 | 1,351 | 7,100 |
| 2018/08/10 | 1,520 | 1,540 | 1,501 | 1,501 | 1,800 |
| 2018/08/09 | 1,528 | 1,535 | 1,515 | 1,518 | 600 |
| 2018/08/08 | 1,521 | 1,555 | 1,511 | 1,528 | 5,600 |
| 2018/08/07 | 1,558 | 1,558 | 1,558 | 1,558 | 200 |
| 2018/08/06 | 1,560 | 1,560 | 1,560 | 1,560 | 100 |
| 2018/08/03 | 1,550 | 1,567 | 1,511 | 1,561 | 3,300 |
| 2018/08/02 | 1,590 | 1,590 | 1,550 | 1,555 | 1,800 |
| 2018/08/01 | 1,598 | 1,598 | 1,572 | 1,594 | 11,100 |
| 2018/07/31 | 1,560 | 1,562 | 1,545 | 1,545 | 1,700 |
| 2018/07/30 | 1,535 | 1,550 | 1,520 | 1,522 | 3,800 |
| 2018/07/27 | 1,533 | 1,533 | 1,533 | 1,533 | 1,000 |
| 2018/07/26 | 1,534 | 1,534 | 1,494 | 1,533 | 500 |
| 2018/07/25 | 1,545 | 1,545 | 1,544 | 1,544 | 400 |
| 2018/07/24 | 1,549 | 1,549 | 1,549 | 1,549 | 300 |
| 2018/07/23 | 1,517 | 1,517 | 1,508 | 1,516 | 300 |
| 2018/07/20 | 1,535 | 1,535 | 1,517 | 1,517 | 200 |
| 2018/07/19 | 1,535 | 1,535 | 1,535 | 1,535 | 100 |
| 2018/07/18 | 1,493 | 1,493 | 1,493 | 1,493 | 100 |
| 2018/07/17 | 1,491 | 1,491 | 1,491 | 1,491 | 200 |
| 2018/07/13 | 1,555 | 1,555 | 1,532 | 1,532 | 900 |
| 2018/07/12 | 1,569 | 1,585 | 1,470 | 1,511 | 10,000 |
| 2018/07/11 | 1,450 | 1,469 | 1,450 | 1,469 | 4,300 |
| 2018/07/10 | 1,399 | 1,450 | 1,399 | 1,450 | 3,600 |
| 2018/07/09 | 1,362 | 1,399 | 1,362 | 1,399 | 1,200 |
| 2018/07/05 | 1,347 | 1,350 | 1,310 | 1,310 | 6,100 |
| 2018/07/04 | 1,334 | 1,346 | 1,334 | 1,346 | 1,000 |
| 2018/07/03 | 1,386 | 1,386 | 1,326 | 1,327 | 6,300 |
| 2018/07/02 | 1,364 | 1,367 | 1,330 | 1,330 | 4,700 |
| 2018/06/29 | 1,350 | 1,378 | 1,333 | 1,378 | 2,100 |
| 2018/06/28 | 1,384 | 1,386 | 1,374 | 1,374 | 3,600 |
| 2018/06/27 | 1,402 | 1,402 | 1,384 | 1,384 | 2,200 |
| 2018/06/26 | 1,375 | 1,394 | 1,320 | 1,390 | 4,500 |
| 2018/06/25 | 1,445 | 1,458 | 1,435 | 1,435 | 1,900 |
| 2018/06/22 | 1,444 | 1,464 | 1,441 | 1,441 | 1,200 |
| 2018/06/21 | 1,474 | 1,490 | 1,474 | 1,490 | 2,500 |
| 2018/06/20 | 1,455 | 1,459 | 1,451 | 1,459 | 2,000 |
| 2018/06/19 | 1,531 | 1,531 | 1,478 | 1,478 | 1,100 |
| 2018/06/18 | 1,525 | 1,525 | 1,501 | 1,501 | 500 |
| 2018/06/15 | 1,525 | 1,525 | 1,525 | 1,525 | 100 |
| 2018/06/14 | 1,566 | 1,566 | 1,526 | 1,526 | 200 |
| 2018/06/13 | 1,530 | 1,569 | 1,530 | 1,569 | 200 |
| 2018/06/12 | 1,510 | 1,559 | 1,510 | 1,559 | 900 |
| 2018/06/11 | 1,590 | 1,633 | 1,550 | 1,550 | 2,900 |
| 2018/06/08 | 1,590 | 1,590 | 1,590 | 1,590 | 400 |
| 2018/06/07 | 1,577 | 1,578 | 1,577 | 1,578 | 1,100 |
| 2018/06/06 | 1,548 | 1,577 | 1,548 | 1,577 | 700 |
| 2018/06/05 | 1,549 | 1,564 | 1,549 | 1,564 | 300 |
| 2018/06/04 | 1,512 | 1,548 | 1,512 | 1,548 | 1,000 |
| 2018/06/01 | 1,498 | 1,510 | 1,468 | 1,510 | 800 |
| 2018/05/31 | 1,536 | 1,538 | 1,525 | 1,538 | 600 |
| 2018/05/30 | 1,550 | 1,550 | 1,502 | 1,513 | 3,500 |
| 2018/05/29 | 1,628 | 1,628 | 1,571 | 1,571 | 1,800 |
| 2018/05/28 | 1,606 | 1,634 | 1,606 | 1,606 | 1,000 |
| 2018/05/25 | 1,606 | 1,606 | 1,606 | 1,606 | 300 |
| 2018/05/24 | 1,601 | 1,601 | 1,601 | 1,601 | 100 |
| 2018/05/23 | 1,647 | 1,647 | 1,610 | 1,615 | 1,400 |
| 2018/05/22 | 1,632 | 1,647 | 1,628 | 1,647 | 4,100 |
| 2018/05/21 | 1,624 | 1,624 | 1,590 | 1,596 | 2,500 |
| 2018/05/18 | 1,616 | 1,628 | 1,590 | 1,615 | 8,700 |
| 2018/05/17 | 1,558 | 1,604 | 1,558 | 1,588 | 8,000 |
| 2018/05/16 | 1,560 | 1,560 | 1,538 | 1,543 | 1,700 |
| 2018/05/15 | 1,579 | 1,600 | 1,549 | 1,563 | 12,800 |
| 2018/05/14 | 1,620 | 1,620 | 1,570 | 1,570 | 12,200 |
| 2018/05/11 | 1,498 | 1,506 | 1,480 | 1,480 | 3,000 |
| 2018/05/10 | 1,498 | 1,498 | 1,498 | 1,498 | 800 |
| 2018/05/09 | 1,483 | 1,483 | 1,483 | 1,483 | 100 |
| 2018/05/08 | 1,443 | 1,480 | 1,443 | 1,480 | 1,100 |
| 2018/05/07 | 1,411 | 1,450 | 1,411 | 1,450 | 700 |
| 2018/05/02 | 1,430 | 1,430 | 1,411 | 1,411 | 200 |
| 2018/05/01 | 1,440 | 1,440 | 1,403 | 1,406 | 800 |
| 2018/04/27 | 1,415 | 1,428 | 1,382 | 1,391 | 900 |
| 2018/04/26 | 1,411 | 1,411 | 1,411 | 1,411 | 100 |
| 2018/04/24 | 1,436 | 1,436 | 1,420 | 1,421 | 500 |
| 2018/04/23 | 1,456 | 1,460 | 1,441 | 1,456 | 1,400 |
| 2018/04/20 | 1,445 | 1,451 | 1,445 | 1,451 | 700 |
| 2018/04/19 | 1,484 | 1,486 | 1,475 | 1,475 | 800 |
| 2018/04/18 | 1,437 | 1,464 | 1,436 | 1,463 | 1,700 |
| 2018/04/17 | 1,500 | 1,517 | 1,435 | 1,435 | 10,200 |
| 2018/04/16 | 1,385 | 1,558 | 1,385 | 1,558 | 11,100 |
| 2018/04/13 | 1,350 | 1,375 | 1,345 | 1,359 | 800 |
| 2018/04/12 | 1,363 | 1,366 | 1,358 | 1,366 | 1,500 |
| 2018/04/11 | 1,350 | 1,350 | 1,340 | 1,350 | 700 |
| 2018/04/10 | 1,312 | 1,334 | 1,312 | 1,326 | 600 |
| 2018/04/09 | 1,315 | 1,340 | 1,300 | 1,310 | 5,800 |
| 2018/04/06 | 1,351 | 1,353 | 1,350 | 1,350 | 600 |
| 2018/04/05 | 1,368 | 1,375 | 1,368 | 1,369 | 400 |
| 2018/04/04 | 1,381 | 1,381 | 1,376 | 1,376 | 300 |
| 2018/04/03 | 1,369 | 1,385 | 1,369 | 1,375 | 2,100 |
| 2018/04/02 | 1,432 | 1,432 | 1,389 | 1,414 | 1,700 |
| 2018/03/30 | 1,400 | 1,440 | 1,400 | 1,440 | 900 |
| 2018/03/29 | 1,383 | 1,384 | 1,383 | 1,384 | 1,700 |
| 2018/03/28 | 1,360 | 1,388 | 1,350 | 1,350 | 1,600 |
| 2018/03/27 | 1,350 | 1,400 | 1,350 | 1,400 | 1,900 |
| 2018/03/26 | 1,340 | 1,379 | 1,310 | 1,336 | 4,500 |
| 2018/03/23 | 1,435 | 1,435 | 1,400 | 1,400 | 4,300 |
| 2018/03/22 | 1,453 | 1,494 | 1,453 | 1,470 | 500 |
| 2018/03/20 | 1,460 | 1,460 | 1,403 | 1,450 | 1,900 |
| 2018/03/19 | 1,503 | 1,508 | 1,500 | 1,500 | 900 |
| 2018/03/16 | 1,515 | 1,516 | 1,488 | 1,488 | 1,500 |
| 2018/03/15 | 1,555 | 1,555 | 1,500 | 1,511 | 2,400 |
| 2018/03/14 | 1,561 | 1,582 | 1,530 | 1,570 | 2,200 |
| 2018/03/13 | 1,566 | 1,594 | 1,556 | 1,560 | 1,900 |
| 2018/03/12 | 1,551 | 1,556 | 1,544 | 1,556 | 600 |
| 2018/03/09 | 1,529 | 1,555 | 1,529 | 1,534 | 1,700 |
| 2018/03/08 | 1,524 | 1,569 | 1,524 | 1,527 | 600 |
| 2018/03/07 | 1,515 | 1,551 | 1,510 | 1,522 | 900 |
| 2018/03/06 | 1,600 | 1,600 | 1,513 | 1,515 | 4,300 |
| 2018/03/05 | 1,532 | 1,581 | 1,460 | 1,479 | 3,200 |
| 2018/03/02 | 1,539 | 1,574 | 1,539 | 1,555 | 2,200 |
| 2018/03/01 | 1,625 | 1,625 | 1,575 | 1,582 | 5,400 |
| 2018/02/28 | 1,658 | 1,685 | 1,636 | 1,640 | 4,900 |
| 2018/02/27 | 1,664 | 1,680 | 1,630 | 1,677 | 20,900 |
| 2018/02/26 | 1,631 | 1,645 | 1,597 | 1,602 | 3,000 |
| 2018/02/23 | 1,632 | 1,635 | 1,581 | 1,624 | 3,900 |
| 2018/02/22 | 1,603 | 1,638 | 1,586 | 1,638 | 2,900 |
| 2018/02/21 | 1,601 | 1,638 | 1,601 | 1,610 | 4,800 |
| 2018/02/20 | 1,580 | 1,630 | 1,565 | 1,580 | 8,300 |
| 2018/02/19 | 1,672 | 1,674 | 1,521 | 1,590 | 10,700 |
| 2018/02/16 | 1,436 | 1,479 | 1,436 | 1,452 | 4,800 |
| 2018/02/15 | 1,501 | 1,510 | 1,430 | 1,430 | 6,300 |
| 2018/02/14 | 1,455 | 1,539 | 1,453 | 1,453 | 3,100 |
| 2018/02/13 | 1,480 | 1,527 | 1,452 | 1,452 | 5,800 |
| 2018/02/09 | 1,340 | 1,417 | 1,320 | 1,396 | 14,600 |
| 2018/02/08 | 1,479 | 1,565 | 1,465 | 1,500 | 7,300 |
| 2018/02/07 | 1,557 | 1,557 | 1,478 | 1,480 | 14,500 |
| 2018/02/06 | 1,415 | 1,500 | 1,302 | 1,449 | 54,200 |
| 2018/02/05 | 1,640 | 1,685 | 1,616 | 1,635 | 25,100 |
| 2018/02/02 | 1,824 | 1,824 | 1,650 | 1,720 | 41,400 |
| 2018/02/01 | 1,905 | 1,905 | 1,815 | 1,822 | 28,800 |
| 2018/01/31 | 1,865 | 2,094 | 1,865 | 2,035 | 20,900 |
| 2018/01/30 | 2,080 | 2,180 | 1,910 | 1,945 | 21,100 |
| 2018/01/29 | 2,140 | 2,200 | 2,060 | 2,080 | 24,600 |
| 2018/01/26 | 2,002 | 2,150 | 1,986 | 2,150 | 24,100 |
| 2018/01/25 | 1,915 | 2,000 | 1,900 | 1,985 | 16,200 |
| 2018/01/24 | 1,978 | 1,994 | 1,872 | 1,914 | 24,700 |
| 2018/01/23 | 1,950 | 2,100 | 1,915 | 1,962 | 31,600 |
| 2018/01/22 | 1,781 | 1,900 | 1,779 | 1,900 | 19,800 |
| 2018/01/19 | 1,751 | 1,751 | 1,725 | 1,725 | 2,400 |
| 2018/01/18 | 1,739 | 1,769 | 1,711 | 1,711 | 5,400 |
| 2018/01/17 | 1,770 | 1,790 | 1,695 | 1,711 | 5,800 |
| 2018/01/16 | 1,780 | 1,800 | 1,741 | 1,780 | 8,500 |
| 2018/01/15 | 1,677 | 1,750 | 1,677 | 1,740 | 7,100 |
| 2018/01/12 | 1,675 | 1,675 | 1,650 | 1,675 | 3,200 |
| 2018/01/11 | 1,595 | 1,632 | 1,580 | 1,632 | 5,400 |
| 2018/01/10 | 1,572 | 1,589 | 1,571 | 1,589 | 1,900 |
| 2018/01/09 | 1,587 | 1,587 | 1,562 | 1,570 | 7,600 |
| 2018/01/05 | 1,575 | 1,575 | 1,542 | 1,575 | 2,600 |
| 2018/01/04 | 1,552 | 1,579 | 1,552 | 1,560 | 2,700 |