桂川電機(6416)の株価時系列情報
桂川電機(6416)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 |
|---|---|---|---|---|---|
| 1993/12/28 | 1,550 | 1,550 | 1,550 | 1,550 | 1,000 |
| 1993/12/24 | 1,570 | 1,570 | 1,570 | 1,570 | 1,000 |
| 1993/12/22 | 1,600 | 1,600 | 1,600 | 1,600 | 3,000 |
| 1993/12/21 | 1,610 | 1,610 | 1,610 | 1,610 | 1,000 |
| 1993/12/20 | 1,630 | 1,630 | 1,610 | 1,610 | 14,000 |
| 1993/12/17 | 1,600 | 1,600 | 1,600 | 1,600 | 7,000 |
| 1993/12/16 | 1,510 | 1,570 | 1,510 | 1,570 | 7,000 |
| 1993/12/15 | 1,400 | 1,500 | 1,400 | 1,500 | 5,000 |
| 1993/12/13 | 1,360 | 1,360 | 1,360 | 1,360 | 1,000 |
| 1993/12/10 | 1,380 | 1,380 | 1,380 | 1,380 | 4,000 |
| 1993/12/07 | 1,410 | 1,410 | 1,410 | 1,410 | 3,000 |
| 1993/12/02 | 1,410 | 1,410 | 1,410 | 1,410 | 1,000 |
| 1993/12/01 | 1,350 | 1,350 | 1,350 | 1,350 | 3,000 |
| 1993/11/30 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 |
| 1993/11/29 | 1,380 | 1,380 | 1,380 | 1,380 | 1,000 |
| 1993/11/26 | 1,450 | 1,450 | 1,450 | 1,450 | 3,000 |
| 1993/11/25 | 1,480 | 1,520 | 1,480 | 1,520 | 6,000 |
| 1993/11/19 | 1,610 | 1,610 | 1,610 | 1,610 | 2,000 |
| 1993/11/18 | 1,610 | 1,610 | 1,610 | 1,610 | 1,000 |
| 1993/11/16 | 1,500 | 1,500 | 1,500 | 1,500 | 2,000 |
| 1993/11/12 | 1,690 | 1,700 | 1,690 | 1,700 | 5,000 |
| 1993/11/11 | 1,690 | 1,700 | 1,690 | 1,700 | 7,000 |
| 1993/11/09 | 1,740 | 1,740 | 1,700 | 1,700 | 6,000 |
| 1993/11/04 | 1,760 | 1,760 | 1,750 | 1,760 | 14,000 |
| 1993/11/02 | 1,790 | 1,800 | 1,770 | 1,790 | 10,000 |
| 1993/11/01 | 1,800 | 1,800 | 1,750 | 1,750 | 56,000 |
| 1993/10/29 | 1,700 | 1,750 | 1,700 | 1,750 | 12,000 |
| 1993/10/27 | 1,500 | 1,550 | 1,500 | 1,550 | 2,000 |
| 1993/10/22 | 1,660 | 1,660 | 1,660 | 1,660 | 1,000 |
| 1993/10/21 | 1,710 | 1,720 | 1,640 | 1,670 | 9,000 |
| 1993/10/20 | 1,600 | 1,700 | 1,600 | 1,700 | 67,000 |
| 1993/10/19 | 1,470 | 1,580 | 1,470 | 1,580 | 16,000 |
| 1993/10/18 | 1,470 | 1,470 | 1,460 | 1,470 | 33,000 |
| 1993/10/15 | 1,460 | 1,500 | 1,460 | 1,470 | 35,000 |
| 1993/10/13 | 1,540 | 1,540 | 1,540 | 1,540 | 5,000 |
| 1993/10/12 | 1,510 | 1,510 | 1,500 | 1,510 | 8,000 |
| 1993/10/08 | 1,500 | 1,500 | 1,410 | 1,410 | 8,000 |
| 1993/10/06 | 1,550 | 1,600 | 1,550 | 1,600 | 3,000 |
| 1993/10/04 | 1,590 | 1,600 | 1,590 | 1,600 | 4,000 |
| 1993/10/01 | 1,500 | 1,590 | 1,500 | 1,590 | 6,000 |
| 1993/09/30 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 |
| 1993/09/29 | 1,400 | 1,500 | 1,400 | 1,500 | 13,000 |
| 1993/09/28 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 |
| 1993/09/24 | 1,310 | 1,310 | 1,300 | 1,300 | 16,000 |
| 1993/09/22 | 1,340 | 1,340 | 1,300 | 1,300 | 3,000 |
| 1993/09/21 | 1,350 | 1,350 | 1,350 | 1,350 | 3,000 |
| 1993/09/16 | 1,500 | 1,500 | 1,500 | 1,500 | 2,000 |
| 1993/09/13 | 1,620 | 1,620 | 1,600 | 1,600 | 2,000 |
| 1993/09/10 | 1,620 | 1,620 | 1,620 | 1,620 | 3,000 |
| 1993/09/09 | 1,600 | 1,600 | 1,600 | 1,600 | 5,000 |
| 1993/09/08 | 1,600 | 1,600 | 1,600 | 1,600 | 1,000 |
| 1993/09/07 | 1,600 | 1,600 | 1,600 | 1,600 | 5,000 |
| 1993/09/06 | 1,600 | 1,600 | 1,600 | 1,600 | 3,000 |
| 1993/09/03 | 1,600 | 1,600 | 1,600 | 1,600 | 1,000 |
| 1993/09/02 | 1,480 | 1,500 | 1,480 | 1,500 | 9,000 |
| 1993/09/01 | 1,480 | 1,480 | 1,480 | 1,480 | 10,000 |
| 1993/08/31 | 1,480 | 1,490 | 1,480 | 1,490 | 7,000 |
| 1993/08/30 | 1,500 | 1,500 | 1,500 | 1,500 | 9,000 |
| 1993/08/27 | 1,500 | 1,500 | 1,500 | 1,500 | 2,000 |
| 1993/08/20 | 1,720 | 1,720 | 1,720 | 1,720 | 4,000 |
| 1993/08/19 | 1,750 | 1,750 | 1,750 | 1,750 | 2,000 |
| 1993/08/17 | 1,820 | 1,820 | 1,820 | 1,820 | 5,000 |
| 1993/08/16 | 1,800 | 1,800 | 1,800 | 1,800 | 13,000 |
| 1993/08/13 | 1,800 | 1,800 | 1,800 | 1,800 | 5,000 |
| 1993/08/12 | 1,700 | 1,750 | 1,700 | 1,750 | 10,000 |
| 1993/08/11 | 1,700 | 1,720 | 1,700 | 1,720 | 23,000 |
| 1993/08/10 | 1,700 | 1,700 | 1,700 | 1,700 | 5,000 |
| 1993/08/09 | 1,700 | 1,700 | 1,700 | 1,700 | 4,000 |
| 1993/08/06 | 1,700 | 1,750 | 1,670 | 1,750 | 31,000 |
| 1993/08/04 | 1,750 | 1,750 | 1,750 | 1,750 | 4,000 |
| 1993/08/03 | 1,770 | 1,770 | 1,750 | 1,750 | 7,000 |
| 1993/07/26 | 1,710 | 1,850 | 1,710 | 1,850 | 7,000 |
| 1993/07/23 | 1,730 | 1,730 | 1,710 | 1,710 | 8,000 |
| 1993/07/22 | 1,750 | 1,750 | 1,750 | 1,750 | 2,000 |
| 1993/07/21 | 1,800 | 1,800 | 1,750 | 1,750 | 9,000 |
| 1993/07/20 | 1,820 | 1,820 | 1,820 | 1,820 | 1,000 |
| 1993/07/19 | 1,850 | 1,850 | 1,850 | 1,850 | 1,000 |
| 1993/07/16 | 1,850 | 1,850 | 1,850 | 1,850 | 3,000 |
| 1993/07/15 | 1,850 | 1,880 | 1,850 | 1,880 | 6,000 |
| 1993/07/14 | 1,850 | 1,850 | 1,850 | 1,850 | 2,000 |
| 1993/07/13 | 1,800 | 1,900 | 1,800 | 1,900 | 20,000 |
| 1993/07/12 | 1,800 | 1,800 | 1,800 | 1,800 | 12,000 |
| 1993/07/09 | 1,880 | 1,880 | 1,800 | 1,800 | 12,000 |
| 1993/07/07 | 1,900 | 1,900 | 1,900 | 1,900 | 3,000 |
| 1993/07/06 | 1,900 | 1,900 | 1,900 | 1,900 | 5,000 |
| 1993/07/05 | 1,900 | 1,900 | 1,900 | 1,900 | 14,000 |
| 1993/07/02 | 1,900 | 1,900 | 1,850 | 1,850 | 18,000 |
| 1993/06/30 | 1,800 | 1,800 | 1,780 | 1,780 | 4,000 |
| 1993/06/28 | 1,850 | 1,900 | 1,850 | 1,900 | 7,000 |
| 1993/06/25 | 1,800 | 1,800 | 1,800 | 1,800 | 4,000 |
| 1993/06/24 | 1,900 | 1,900 | 1,800 | 1,800 | 2,000 |
| 1993/06/23 | 1,900 | 1,900 | 1,900 | 1,900 | 5,000 |
| 1993/06/22 | 1,800 | 1,800 | 1,800 | 1,800 | 8,000 |
| 1993/06/21 | 1,850 | 1,850 | 1,800 | 1,800 | 4,000 |
| 1993/06/18 | 1,870 | 1,870 | 1,870 | 1,870 | 1,000 |
| 1993/06/16 | 1,900 | 1,900 | 1,900 | 1,900 | 5,000 |
| 1993/06/15 | 1,940 | 1,940 | 1,940 | 1,940 | 1,000 |
| 1993/06/14 | 1,950 | 1,950 | 1,950 | 1,950 | 5,000 |
| 1993/06/10 | 1,950 | 1,950 | 1,950 | 1,950 | 6,000 |
| 1993/06/08 | 1,950 | 1,950 | 1,950 | 1,950 | 1,000 |
| 1993/06/04 | 1,950 | 1,950 | 1,950 | 1,950 | 1,000 |
| 1993/06/03 | 1,900 | 1,900 | 1,900 | 1,900 | 19,000 |
| 1993/06/01 | 1,920 | 1,920 | 1,920 | 1,920 | 1,000 |
| 1993/05/31 | 2,000 | 2,000 | 1,900 | 1,900 | 10,000 |
| 1993/05/28 | 2,010 | 2,010 | 2,010 | 2,010 | 3,000 |
| 1993/05/25 | 2,200 | 2,200 | 2,190 | 2,190 | 5,000 |
| 1993/05/24 | 2,000 | 2,000 | 2,000 | 2,000 | 3,000 |
| 1993/05/21 | 2,000 | 2,040 | 2,000 | 2,000 | 17,000 |
| 1993/05/20 | 2,290 | 2,290 | 2,250 | 2,250 | 26,000 |
| 1993/05/19 | 2,300 | 2,300 | 2,300 | 2,300 | 9,000 |
| 1993/05/18 | 2,340 | 2,340 | 2,340 | 2,340 | 1,000 |
| 1993/05/17 | 2,280 | 2,350 | 2,280 | 2,350 | 17,000 |
| 1993/05/14 | 2,200 | 2,200 | 2,200 | 2,200 | 3,000 |
| 1993/05/13 | 2,210 | 2,210 | 2,210 | 2,210 | 1,000 |
| 1993/05/12 | 2,200 | 2,210 | 2,200 | 2,200 | 15,000 |
| 1993/05/11 | 2,220 | 2,220 | 2,210 | 2,210 | 4,000 |
| 1993/05/06 | 2,190 | 2,190 | 2,180 | 2,190 | 3,000 |
| 1993/04/30 | 2,190 | 2,190 | 2,130 | 2,130 | 3,000 |
| 1993/04/28 | 2,200 | 2,200 | 2,200 | 2,200 | 6,000 |
| 1993/04/27 | 2,120 | 2,200 | 2,120 | 2,200 | 22,000 |
| 1993/04/22 | 2,200 | 2,200 | 2,200 | 2,200 | 5,000 |
| 1993/04/21 | 2,200 | 2,290 | 2,200 | 2,290 | 9,000 |
| 1993/04/20 | 2,190 | 2,200 | 2,190 | 2,200 | 12,000 |
| 1993/04/19 | 2,160 | 2,160 | 2,150 | 2,150 | 4,000 |
| 1993/04/16 | 2,150 | 2,170 | 2,150 | 2,170 | 9,000 |
| 1993/04/15 | 2,150 | 2,170 | 2,150 | 2,150 | 11,000 |
| 1993/04/14 | 2,100 | 2,200 | 2,100 | 2,110 | 18,000 |
| 1993/04/13 | 2,250 | 2,270 | 2,200 | 2,200 | 20,000 |
| 1993/04/12 | 2,400 | 2,400 | 2,250 | 2,270 | 20,000 |
| 1993/04/09 | 2,310 | 2,500 | 2,300 | 2,350 | 69,000 |
| 1993/04/08 | 2,060 | 2,300 | 2,060 | 2,300 | 55,000 |
| 1993/04/07 | 1,960 | 2,020 | 1,960 | 2,020 | 19,000 |
| 1993/04/06 | 1,950 | 1,980 | 1,950 | 1,950 | 6,000 |
| 1993/04/05 | 1,970 | 1,990 | 1,970 | 1,990 | 5,000 |
| 1993/04/02 | 1,970 | 2,000 | 1,970 | 2,000 | 30,000 |
| 1993/04/01 | 1,980 | 1,980 | 1,970 | 1,970 | 5,000 |
| 1993/03/31 | 1,960 | 1,990 | 1,960 | 1,990 | 7,000 |
| 1993/03/30 | 1,950 | 2,030 | 1,950 | 1,960 | 38,000 |
| 1993/03/29 | 1,900 | 1,950 | 1,900 | 1,950 | 10,000 |
| 1993/03/26 | 1,780 | 1,900 | 1,780 | 1,900 | 31,000 |
| 1993/03/25 | 1,820 | 1,820 | 1,820 | 1,820 | 9,000 |
| 1993/03/24 | 1,800 | 1,800 | 1,780 | 1,800 | 7,000 |
| 1993/03/23 | 1,770 | 1,820 | 1,770 | 1,800 | 10,000 |
| 1993/03/22 | 1,730 | 1,800 | 1,700 | 1,800 | 15,000 |
| 1993/03/19 | 1,730 | 1,750 | 1,730 | 1,730 | 13,000 |
| 1993/03/18 | 1,700 | 1,750 | 1,700 | 1,750 | 14,000 |
| 1993/03/17 | 1,630 | 1,700 | 1,630 | 1,700 | 10,000 |
| 1993/03/16 | 1,550 | 1,600 | 1,550 | 1,600 | 11,000 |
| 1993/03/15 | 1,550 | 1,550 | 1,550 | 1,550 | 1,000 |
| 1993/03/12 | 1,550 | 1,550 | 1,530 | 1,550 | 6,000 |
| 1993/03/09 | 1,550 | 1,550 | 1,520 | 1,520 | 3,000 |
| 1993/03/08 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 |
| 1993/03/05 | 1,550 | 1,550 | 1,550 | 1,550 | 2,000 |
| 1993/03/04 | 1,600 | 1,600 | 1,600 | 1,600 | 5,000 |
| 1993/03/03 | 1,560 | 1,560 | 1,560 | 1,560 | 1,000 |
| 1993/03/02 | 1,600 | 1,600 | 1,560 | 1,560 | 4,000 |
| 1993/03/01 | 1,600 | 1,600 | 1,600 | 1,600 | 5,000 |
| 1993/02/26 | 1,610 | 1,610 | 1,600 | 1,600 | 8,000 |
| 1993/02/25 | 1,600 | 1,600 | 1,600 | 1,600 | 4,000 |
| 1993/02/24 | 1,600 | 1,600 | 1,600 | 1,600 | 6,000 |
| 1993/02/23 | 1,570 | 1,570 | 1,570 | 1,570 | 1,000 |
| 1993/02/19 | 1,650 | 1,650 | 1,650 | 1,650 | 2,000 |
| 1993/02/17 | 1,610 | 1,610 | 1,600 | 1,610 | 10,000 |
| 1993/02/12 | 1,550 | 1,550 | 1,550 | 1,550 | 2,000 |
| 1993/02/10 | 1,600 | 1,600 | 1,560 | 1,600 | 3,000 |
| 1993/02/08 | 1,600 | 1,600 | 1,600 | 1,600 | 1,000 |
| 1993/02/04 | 1,600 | 1,600 | 1,600 | 1,600 | 1,000 |
| 1993/02/02 | 1,570 | 1,570 | 1,570 | 1,570 | 1,000 |
| 1993/01/29 | 1,670 | 1,670 | 1,670 | 1,670 | 1,000 |
| 1993/01/27 | 1,700 | 1,700 | 1,700 | 1,700 | 2,000 |
| 1993/01/26 | 1,700 | 1,700 | 1,650 | 1,700 | 6,000 |
| 1993/01/25 | 1,700 | 1,700 | 1,700 | 1,700 | 3,000 |
| 1993/01/22 | 1,700 | 1,750 | 1,690 | 1,750 | 13,000 |
| 1993/01/21 | 1,700 | 1,700 | 1,700 | 1,700 | 2,000 |
| 1993/01/20 | 1,700 | 1,700 | 1,700 | 1,700 | 2,000 |
| 1993/01/18 | 1,790 | 1,790 | 1,790 | 1,790 | 4,000 |
| 1993/01/14 | 1,740 | 1,810 | 1,740 | 1,810 | 29,000 |
| 1993/01/13 | 1,670 | 1,840 | 1,670 | 1,710 | 64,000 |
| 1993/01/12 | 1,600 | 1,640 | 1,600 | 1,640 | 11,000 |
| 1993/01/11 | 1,600 | 1,600 | 1,590 | 1,600 | 8,000 |
| 1993/01/08 | 1,590 | 1,590 | 1,590 | 1,590 | 3,000 |
| 1993/01/07 | 1,590 | 1,590 | 1,590 | 1,590 | 2,000 |
| 1993/01/06 | 1,600 | 1,600 | 1,590 | 1,590 | 4,000 |
| 1993/01/05 | 1,580 | 1,630 | 1,580 | 1,630 | 9,000 |
| 1993/01/04 | 1,580 | 1,590 | 1,580 | 1,580 | 9,000 |