日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
1994/12/30 2,050 2,130 2,030 2,130 10,000
1994/12/29 2,050 2,100 2,050 2,080 11,000
1994/12/28 2,050 2,100 2,000 2,100 10,000
1994/12/27 2,100 2,100 2,100 2,100 3,000
1994/12/26 2,040 2,090 2,040 2,080 17,000
1994/12/22 1,990 2,040 1,990 2,040 17,000
1994/12/21 1,960 1,990 1,950 1,990 10,000
1994/12/20 1,950 1,950 1,950 1,950 3,000
1994/12/19 1,950 1,950 1,950 1,950 1,000
1994/12/16 1,930 1,930 1,900 1,900 13,000
1994/12/15 1,930 1,950 1,900 1,900 8,000
1994/12/14 2,010 2,020 1,960 1,960 11,000
1994/12/13 2,050 2,050 2,020 2,020 11,000
1994/12/12 2,050 2,070 2,040 2,050 12,000
1994/12/09 2,050 2,070 2,050 2,070 2,000
1994/12/08 2,080 2,080 2,030 2,080 12,000
1994/12/07 2,040 2,100 2,040 2,070 19,000
1994/12/06 2,050 2,050 2,020 2,030 6,000
1994/12/05 2,050 2,050 2,040 2,040 9,000
1994/12/02 2,040 2,050 2,030 2,050 9,000
1994/12/01 2,050 2,060 2,050 2,060 8,000
1994/11/30 2,040 2,050 2,030 2,050 9,000
1994/11/29 2,040 2,040 2,030 2,030 6,000
1994/11/28 2,000 2,040 2,000 2,030 4,000
1994/11/25 2,030 2,040 2,000 2,040 12,000
1994/11/24 1,950 1,960 1,950 1,960 12,000
1994/11/22 1,940 2,030 1,940 1,960 11,000
1994/11/21 2,000 2,000 1,960 1,960 4,000
1994/11/18 2,030 2,030 2,000 2,000 3,000
1994/11/16 2,060 2,100 2,050 2,050 13,000
1994/11/15 2,060 2,100 2,060 2,100 2,000
1994/11/14 2,020 2,050 2,020 2,050 3,000
1994/11/11 2,100 2,100 2,040 2,070 6,000
1994/11/10 2,100 2,100 2,070 2,080 12,000
1994/11/09 2,100 2,110 2,100 2,110 24,000
1994/11/08 2,150 2,150 2,150 2,150 2,000
1994/11/07 2,150 2,180 2,150 2,160 8,000
1994/11/04 2,160 2,160 2,150 2,150 3,000
1994/11/02 2,160 2,160 2,150 2,160 7,000
1994/11/01 2,180 2,190 2,170 2,170 8,000
1994/10/31 2,180 2,190 2,180 2,180 11,000
1994/10/28 2,190 2,230 2,190 2,190 28,000
1994/10/27 2,200 2,200 2,180 2,190 16,000
1994/10/26 2,190 2,250 2,180 2,210 19,000
1994/10/25 2,180 2,200 2,170 2,200 20,000
1994/10/24 2,220 2,220 2,200 2,200 7,000
1994/10/21 2,200 2,200 2,160 2,190 17,000
1994/10/20 2,180 2,200 2,180 2,180 14,000
1994/10/19 2,200 2,230 2,170 2,220 33,000
1994/10/18 2,190 2,210 2,160 2,200 23,000
1994/10/17 2,210 2,220 2,200 2,210 18,000
1994/10/14 2,290 2,320 2,230 2,230 43,000
1994/10/13 2,210 2,290 2,210 2,280 47,000
1994/10/12 2,100 2,200 2,100 2,180 34,000
1994/10/11 2,120 2,130 2,090 2,090 9,000
1994/10/07 2,070 2,100 2,060 2,100 9,000
1994/10/06 2,050 2,050 2,050 2,050 11,000
1994/10/05 2,050 2,050 2,050 2,050 6,000
1994/10/04 2,040 2,040 2,040 2,040 9,000
1994/10/03 2,060 2,060 2,040 2,040 20,000
1994/09/30 2,020 2,050 2,010 2,050 13,000
1994/09/29 1,940 2,000 1,940 2,000 38,000
1994/09/28 1,930 1,930 1,900 1,930 34,000
1994/09/27 1,920 1,940 1,910 1,930 15,000
1994/09/26 1,920 1,930 1,920 1,920 11,000
1994/09/22 1,910 1,920 1,910 1,920 23,000
1994/09/21 1,930 1,940 1,900 1,910 22,000
1994/09/20 1,970 1,970 1,950 1,950 10,000
1994/09/19 2,000 2,000 1,970 1,970 5,000
1994/09/16 2,000 2,000 2,000 2,000 4,000
1994/09/14 2,000 2,000 2,000 2,000 23,000
1994/09/13 2,050 2,050 2,000 2,000 24,000
1994/09/12 2,080 2,080 2,050 2,050 25,000
1994/09/09 2,100 2,110 2,060 2,100 15,000
1994/09/08 2,060 2,060 2,050 2,060 7,000
1994/09/07 2,050 2,100 2,050 2,060 19,000
1994/09/06 2,060 2,060 2,050 2,050 27,000
1994/09/05 2,080 2,120 2,050 2,050 13,000
1994/09/02 2,100 2,120 2,050 2,080 18,000
1994/09/01 2,100 2,130 2,080 2,080 30,000
1994/08/31 2,120 2,120 2,040 2,100 52,000
1994/08/30 2,170 2,180 2,100 2,100 23,000
1994/08/29 2,260 2,260 2,050 2,190 57,000
1994/08/26 2,350 2,350 2,350 2,350 2,000
1994/08/23 2,450 2,470 2,450 2,470 6,000
1994/08/22 2,480 2,480 2,470 2,480 12,000
1994/08/18 2,500 2,520 2,500 2,510 10,000
1994/08/16 2,490 2,490 2,490 2,490 1,000
1994/08/15 2,500 2,500 2,500 2,500 2,000
1994/08/12 2,550 2,550 2,510 2,510 11,000
1994/08/11 2,560 2,560 2,500 2,500 9,000
1994/08/10 2,510 2,550 2,510 2,550 5,000
1994/08/09 2,500 2,600 2,500 2,600 43,000
1994/08/08 2,520 2,520 2,500 2,500 5,000
1994/08/05 2,490 2,520 2,490 2,510 9,000
1994/08/04 2,420 2,460 2,400 2,460 13,000
1994/08/03 2,400 2,400 2,400 2,400 5,000
1994/08/01 2,350 2,350 2,350 2,350 2,000
1994/07/27 2,350 2,350 2,300 2,310 4,000
1994/07/26 2,310 2,400 2,300 2,400 11,000
1994/07/25 2,300 2,350 2,300 2,350 5,000
1994/07/22 2,410 2,410 2,390 2,400 22,000
1994/07/21 2,650 2,650 2,650 2,650 2,000
1994/07/19 2,740 2,740 2,740 2,740 1,000
1994/07/18 2,750 2,750 2,740 2,740 7,000
1994/07/15 2,770 2,780 2,750 2,770 19,000
1994/07/14 2,780 2,780 2,720 2,770 15,000
1994/07/13 2,800 2,800 2,770 2,780 19,000
1994/07/12 2,820 2,820 2,800 2,800 10,000
1994/07/11 2,850 2,850 2,800 2,830 17,000
1994/07/08 2,800 2,850 2,790 2,830 26,000
1994/07/07 2,750 2,850 2,750 2,770 81,000
1994/07/06 2,670 2,700 2,660 2,700 5,000
1994/07/05 2,690 2,750 2,690 2,700 25,000
1994/07/04 2,640 2,650 2,600 2,650 12,000
1994/07/01 2,580 2,640 2,580 2,600 20,000
1994/06/30 2,650 2,680 2,560 2,560 40,000
1994/06/29 2,600 2,600 2,600 2,600 4,000
1994/06/28 2,550 2,600 2,500 2,550 20,000
1994/06/27 2,550 2,550 2,500 2,500 4,000
1994/06/24 2,600 2,600 2,600 2,600 2,000
1994/06/23 2,650 2,650 2,600 2,600 3,000
1994/06/22 2,670 2,670 2,620 2,620 5,000
1994/06/21 2,720 2,720 2,700 2,700 9,000
1994/06/20 2,760 2,770 2,710 2,750 24,000
1994/06/17 2,700 2,790 2,700 2,790 71,000
1994/06/16 2,630 2,750 2,630 2,690 58,000
1994/06/15 2,640 2,640 2,630 2,630 9,000
1994/06/14 2,630 2,630 2,630 2,630 6,000
1994/06/13 2,650 2,650 2,630 2,630 3,000
1994/06/10 2,630 2,630 2,630 2,630 3,000
1994/06/09 2,670 2,670 2,600 2,650 9,000
1994/06/08 2,560 2,690 2,560 2,690 28,000
1994/06/07 2,510 2,550 2,510 2,550 8,000
1994/06/06 2,540 2,540 2,500 2,500 12,000
1994/06/03 2,460 2,500 2,460 2,500 3,000
1994/06/02 2,500 2,500 2,500 2,500 1,000
1994/06/01 2,460 2,460 2,460 2,460 13,000
1994/05/31 2,460 2,460 2,460 2,460 3,000
1994/05/27 2,460 2,500 2,460 2,480 6,000
1994/05/26 2,480 2,480 2,480 2,480 5,000
1994/05/25 2,510 2,510 2,490 2,490 2,000
1994/05/24 2,540 2,540 2,540 2,540 9,000
1994/05/23 2,590 2,590 2,540 2,540 5,000
1994/05/19 2,540 2,550 2,540 2,550 6,000
1994/05/18 2,610 2,610 2,580 2,580 4,000
1994/05/17 2,600 2,600 2,600 2,600 11,000
1994/05/16 2,600 2,600 2,600 2,600 24,000
1994/05/13 2,590 2,610 2,590 2,600 41,000
1994/05/12 2,590 2,610 2,530 2,600 75,000
1994/05/11 2,500 2,590 2,450 2,590 112,000
1994/05/10 2,300 2,400 2,300 2,400 5,000
1994/05/09 2,300 2,300 2,300 2,300 1,000
1994/05/06 2,300 2,300 2,300 2,300 2,000
1994/04/27 2,340 2,340 2,340 2,340 2,000
1994/04/26 2,350 2,390 2,350 2,390 7,000
1994/04/22 2,350 2,350 2,350 2,350 5,000
1994/04/21 2,390 2,390 2,350 2,350 3,000
1994/04/19 2,350 2,400 2,350 2,400 4,000
1994/04/18 2,400 2,400 2,350 2,350 11,000
1994/04/15 2,450 2,450 2,450 2,450 1,000
1994/04/14 2,480 2,480 2,380 2,450 3,000
1994/04/13 2,490 2,490 2,430 2,480 11,000
1994/04/12 2,450 2,500 2,450 2,490 6,000
1994/04/11 2,430 2,450 2,430 2,450 26,000
1994/04/08 2,400 2,400 2,400 2,400 17,000
1994/04/07 2,400 2,400 2,400 2,400 3,000
1994/04/06 2,440 2,440 2,400 2,400 34,000
1994/04/05 2,330 2,450 2,330 2,440 13,000
1994/04/04 2,250 2,370 2,250 2,320 21,000
1994/04/01 2,240 2,250 2,240 2,250 10,000
1994/03/30 2,200 2,390 2,200 2,380 26,000
1994/03/29 2,190 2,190 2,150 2,150 22,000
1994/03/25 2,280 2,300 2,250 2,250 33,000
1994/03/24 2,280 2,300 2,280 2,280 34,000
1994/03/23 2,280 2,280 2,280 2,280 3,000
1994/03/22 2,280 2,280 2,280 2,280 1,000
1994/03/18 2,300 2,350 2,300 2,300 5,000
1994/03/17 2,290 2,300 2,290 2,290 43,000
1994/03/16 2,360 2,360 2,300 2,300 12,000
1994/03/15 2,400 2,400 2,360 2,360 16,000
1994/03/14 2,340 2,400 2,300 2,400 21,000
1994/03/11 2,350 2,350 2,350 2,350 4,000
1994/03/10 2,350 2,350 2,350 2,350 2,000
1994/03/09 2,390 2,390 2,370 2,390 7,000
1994/03/08 2,390 2,390 2,390 2,390 2,000
1994/03/07 2,360 2,400 2,360 2,400 2,000
1994/03/04 2,400 2,400 2,400 2,400 8,000
1994/03/03 2,420 2,420 2,420 2,420 3,000
1994/03/02 2,420 2,420 2,420 2,420 4,000
1994/03/01 2,440 2,450 2,440 2,450 5,000
1994/02/28 2,450 2,460 2,420 2,420 7,000
1994/02/25 2,420 2,440 2,400 2,400 14,000
1994/02/24 2,390 2,400 2,390 2,400 2,000
1994/02/23 2,420 2,500 2,400 2,400 17,000
1994/02/22 2,300 2,400 2,300 2,400 18,000
1994/02/21 2,350 2,350 2,350 2,350 6,000
1994/02/18 2,300 2,400 2,300 2,390 35,000
1994/02/17 2,220 2,280 2,220 2,280 3,000
1994/02/16 2,200 2,250 2,200 2,210 4,000
1994/02/15 2,250 2,250 2,210 2,210 20,000
1994/02/14 2,250 2,250 2,250 2,250 1,000
1994/02/10 2,310 2,350 2,280 2,280 16,000
1994/02/09 2,260 2,310 2,220 2,270 73,000
1994/02/08 2,200 2,220 2,170 2,220 22,000
1994/02/07 2,140 2,150 2,140 2,150 17,000
1994/02/04 2,110 2,110 2,090 2,100 26,000
1994/02/03 2,050 2,100 2,050 2,100 10,000
1994/02/02 2,220 2,220 2,220 2,220 5,000
1994/02/01 2,230 2,230 2,180 2,220 25,000
1994/01/31 2,110 2,250 2,100 2,200 15,000
1994/01/28 2,050 2,100 2,050 2,050 23,000
1994/01/27 2,000 2,050 2,000 2,050 68,000
1994/01/26 1,870 1,870 1,860 1,860 5,000
1994/01/25 1,920 1,920 1,900 1,900 4,000
1994/01/24 2,000 2,000 1,950 1,950 2,000
1994/01/20 2,060 2,080 2,050 2,080 20,000
1994/01/19 2,060 2,060 2,060 2,060 1,000
1994/01/18 2,100 2,120 2,080 2,100 45,000
1994/01/17 2,130 2,130 2,050 2,070 22,000
1994/01/14 1,960 2,110 1,960 2,090 26,000
1994/01/13 1,860 1,980 1,860 1,960 61,000
1994/01/12 1,700 1,800 1,700 1,800 50,000
1994/01/11 1,660 1,660 1,660 1,660 2,000
1994/01/10 1,700 1,700 1,690 1,690 12,000
1994/01/07 1,680 1,700 1,650 1,650 20,000
1994/01/06 1,680 1,700 1,680 1,680 28,000
1994/01/05 1,660 1,700 1,660 1,700 16,000
1994/01/04 1,600 1,600 1,600 1,600 9,000

このページの先頭へ