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 |
|---|---|---|---|---|---|
| 1995/12/28 | 1,560 | 1,560 | 1,560 | 1,560 | 12,000 |
| 1995/12/26 | 1,400 | 1,410 | 1,400 | 1,400 | 8,000 |
| 1995/12/25 | 1,390 | 1,400 | 1,390 | 1,400 | 2,000 |
| 1995/12/22 | 1,400 | 1,400 | 1,380 | 1,390 | 11,000 |
| 1995/12/21 | 1,400 | 1,400 | 1,400 | 1,400 | 7,000 |
| 1995/12/19 | 1,400 | 1,400 | 1,380 | 1,400 | 9,000 |
| 1995/12/15 | 1,410 | 1,410 | 1,410 | 1,410 | 7,000 |
| 1995/12/14 | 1,410 | 1,410 | 1,400 | 1,400 | 7,000 |
| 1995/12/13 | 1,430 | 1,460 | 1,420 | 1,420 | 15,000 |
| 1995/12/12 | 1,460 | 1,460 | 1,460 | 1,460 | 3,000 |
| 1995/12/11 | 1,480 | 1,480 | 1,450 | 1,460 | 16,000 |
| 1995/12/08 | 1,550 | 1,550 | 1,540 | 1,540 | 3,000 |
| 1995/12/07 | 1,550 | 1,550 | 1,550 | 1,550 | 1,000 |
| 1995/12/06 | 1,470 | 1,500 | 1,470 | 1,470 | 4,000 |
| 1995/12/05 | 1,460 | 1,460 | 1,460 | 1,460 | 1,000 |
| 1995/12/04 | 1,410 | 1,420 | 1,410 | 1,420 | 2,000 |
| 1995/12/01 | 1,450 | 1,450 | 1,400 | 1,400 | 4,000 |
| 1995/11/30 | 1,490 | 1,500 | 1,490 | 1,500 | 2,000 |
| 1995/11/29 | 1,450 | 1,450 | 1,410 | 1,410 | 2,000 |
| 1995/11/28 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 |
| 1995/11/27 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 |
| 1995/11/24 | 1,440 | 1,440 | 1,400 | 1,400 | 3,000 |
| 1995/11/21 | 1,500 | 1,500 | 1,450 | 1,450 | 3,000 |
| 1995/11/20 | 1,550 | 1,550 | 1,500 | 1,500 | 6,000 |
| 1995/11/17 | 1,550 | 1,550 | 1,550 | 1,550 | 1,000 |
| 1995/11/14 | 1,700 | 1,700 | 1,700 | 1,700 | 14,000 |
| 1995/11/13 | 1,690 | 1,690 | 1,680 | 1,690 | 5,000 |
| 1995/11/10 | 1,670 | 1,700 | 1,660 | 1,700 | 20,000 |
| 1995/11/09 | 1,670 | 1,670 | 1,670 | 1,670 | 4,000 |
| 1995/11/08 | 1,690 | 1,690 | 1,680 | 1,680 | 3,000 |
| 1995/11/07 | 1,700 | 1,700 | 1,700 | 1,700 | 5,000 |
| 1995/11/06 | 1,700 | 1,700 | 1,700 | 1,700 | 6,000 |
| 1995/11/02 | 1,660 | 1,700 | 1,660 | 1,700 | 9,000 |
| 1995/11/01 | 1,660 | 1,660 | 1,660 | 1,660 | 1,000 |
| 1995/10/30 | 1,600 | 1,600 | 1,590 | 1,590 | 35,000 |
| 1995/10/27 | 1,590 | 1,590 | 1,560 | 1,590 | 6,000 |
| 1995/10/26 | 1,590 | 1,590 | 1,590 | 1,590 | 4,000 |
| 1995/10/25 | 1,650 | 1,650 | 1,620 | 1,620 | 4,000 |
| 1995/10/24 | 1,630 | 1,640 | 1,630 | 1,640 | 5,000 |
| 1995/10/23 | 1,720 | 1,720 | 1,690 | 1,690 | 7,000 |
| 1995/10/20 | 1,730 | 1,730 | 1,690 | 1,700 | 27,000 |
| 1995/10/19 | 1,740 | 1,750 | 1,720 | 1,740 | 38,000 |
| 1995/10/18 | 1,700 | 1,710 | 1,670 | 1,710 | 37,000 |
| 1995/10/17 | 1,650 | 1,700 | 1,650 | 1,670 | 18,000 |
| 1995/10/16 | 1,620 | 1,640 | 1,620 | 1,640 | 17,000 |
| 1995/10/13 | 1,580 | 1,600 | 1,580 | 1,580 | 4,000 |
| 1995/10/12 | 1,600 | 1,600 | 1,580 | 1,580 | 8,000 |
| 1995/10/11 | 1,600 | 1,600 | 1,580 | 1,580 | 14,000 |
| 1995/10/09 | 1,600 | 1,620 | 1,600 | 1,610 | 3,000 |
| 1995/10/06 | 1,620 | 1,620 | 1,590 | 1,620 | 24,000 |
| 1995/10/05 | 1,640 | 1,640 | 1,620 | 1,620 | 2,000 |
| 1995/10/04 | 1,650 | 1,650 | 1,650 | 1,650 | 3,000 |
| 1995/10/02 | 1,650 | 1,650 | 1,610 | 1,610 | 2,000 |
| 1995/09/29 | 1,650 | 1,650 | 1,650 | 1,650 | 2,000 |
| 1995/09/28 | 1,660 | 1,660 | 1,650 | 1,650 | 10,000 |
| 1995/09/27 | 1,620 | 1,650 | 1,620 | 1,650 | 9,000 |
| 1995/09/26 | 1,570 | 1,610 | 1,570 | 1,580 | 7,000 |
| 1995/09/25 | 1,570 | 1,570 | 1,570 | 1,570 | 2,000 |
| 1995/09/21 | 1,680 | 1,680 | 1,610 | 1,610 | 3,000 |
| 1995/09/20 | 1,680 | 1,680 | 1,670 | 1,680 | 27,000 |
| 1995/09/19 | 1,660 | 1,670 | 1,650 | 1,670 | 10,000 |
| 1995/09/18 | 1,770 | 1,770 | 1,640 | 1,640 | 48,000 |
| 1995/09/14 | 1,700 | 1,770 | 1,700 | 1,770 | 27,000 |
| 1995/09/13 | 1,720 | 1,730 | 1,710 | 1,730 | 6,000 |
| 1995/09/12 | 1,750 | 1,750 | 1,700 | 1,730 | 55,000 |
| 1995/09/11 | 1,680 | 1,720 | 1,670 | 1,720 | 44,000 |
| 1995/09/08 | 1,690 | 1,690 | 1,680 | 1,680 | 11,000 |
| 1995/09/07 | 1,700 | 1,730 | 1,690 | 1,690 | 27,000 |
| 1995/09/06 | 1,690 | 1,730 | 1,690 | 1,700 | 27,000 |
| 1995/09/05 | 1,660 | 1,690 | 1,640 | 1,680 | 25,000 |
| 1995/09/04 | 1,720 | 1,720 | 1,690 | 1,690 | 18,000 |
| 1995/09/01 | 1,740 | 1,750 | 1,740 | 1,740 | 22,000 |
| 1995/08/31 | 1,740 | 1,750 | 1,700 | 1,720 | 8,000 |
| 1995/08/30 | 1,790 | 1,790 | 1,740 | 1,750 | 39,000 |
| 1995/08/29 | 1,700 | 1,700 | 1,670 | 1,700 | 50,000 |
| 1995/08/28 | 1,670 | 1,700 | 1,650 | 1,700 | 12,000 |
| 1995/08/25 | 1,640 | 1,690 | 1,610 | 1,690 | 15,000 |
| 1995/08/24 | 1,600 | 1,650 | 1,600 | 1,650 | 26,000 |
| 1995/08/23 | 1,650 | 1,650 | 1,600 | 1,600 | 17,000 |
| 1995/08/22 | 1,710 | 1,710 | 1,600 | 1,650 | 36,000 |
| 1995/08/21 | 1,790 | 1,790 | 1,700 | 1,700 | 22,000 |
| 1995/08/18 | 1,730 | 1,790 | 1,730 | 1,790 | 22,000 |
| 1995/08/17 | 1,750 | 1,800 | 1,720 | 1,730 | 70,000 |
| 1995/08/16 | 1,700 | 1,800 | 1,700 | 1,750 | 98,000 |
| 1995/08/15 | 1,630 | 1,690 | 1,630 | 1,690 | 47,000 |
| 1995/08/14 | 1,610 | 1,630 | 1,600 | 1,630 | 16,000 |
| 1995/08/11 | 1,600 | 1,650 | 1,590 | 1,600 | 39,000 |
| 1995/08/10 | 1,500 | 1,570 | 1,500 | 1,570 | 22,000 |
| 1995/08/09 | 1,450 | 1,480 | 1,450 | 1,470 | 7,000 |
| 1995/08/08 | 1,520 | 1,530 | 1,470 | 1,470 | 7,000 |
| 1995/08/07 | 1,550 | 1,550 | 1,500 | 1,500 | 5,000 |
| 1995/08/04 | 1,590 | 1,590 | 1,540 | 1,550 | 10,000 |
| 1995/08/03 | 1,600 | 1,620 | 1,560 | 1,560 | 25,000 |
| 1995/08/02 | 1,500 | 1,620 | 1,500 | 1,560 | 59,000 |
| 1995/08/01 | 1,460 | 1,500 | 1,460 | 1,500 | 11,000 |
| 1995/07/31 | 1,450 | 1,480 | 1,450 | 1,460 | 21,000 |
| 1995/07/28 | 1,460 | 1,460 | 1,410 | 1,410 | 29,000 |
| 1995/07/27 | 1,450 | 1,470 | 1,450 | 1,460 | 12,000 |
| 1995/07/26 | 1,470 | 1,470 | 1,470 | 1,470 | 6,000 |
| 1995/07/25 | 1,510 | 1,540 | 1,510 | 1,510 | 4,000 |
| 1995/07/24 | 1,510 | 1,510 | 1,490 | 1,510 | 4,000 |
| 1995/07/21 | 1,520 | 1,520 | 1,500 | 1,510 | 9,000 |
| 1995/07/20 | 1,500 | 1,520 | 1,500 | 1,520 | 8,000 |
| 1995/07/19 | 1,550 | 1,550 | 1,500 | 1,500 | 8,000 |
| 1995/07/18 | 1,610 | 1,620 | 1,590 | 1,590 | 24,000 |
| 1995/07/17 | 1,600 | 1,650 | 1,600 | 1,610 | 39,000 |
| 1995/07/14 | 1,630 | 1,650 | 1,600 | 1,610 | 58,000 |
| 1995/07/13 | 1,560 | 1,630 | 1,560 | 1,620 | 160,000 |
| 1995/07/12 | 1,550 | 1,580 | 1,540 | 1,540 | 147,000 |
| 1995/07/11 | 1,500 | 1,540 | 1,460 | 1,540 | 308,000 |
| 1995/07/10 | 1,450 | 1,480 | 1,430 | 1,460 | 105,000 |
| 1995/07/07 | 1,360 | 1,420 | 1,350 | 1,410 | 65,000 |
| 1995/07/06 | 1,350 | 1,370 | 1,330 | 1,350 | 19,000 |
| 1995/07/05 | 1,330 | 1,340 | 1,320 | 1,330 | 6,000 |
| 1995/07/04 | 1,300 | 1,350 | 1,280 | 1,320 | 8,000 |
| 1995/07/03 | 1,330 | 1,330 | 1,300 | 1,300 | 9,000 |
| 1995/06/30 | 1,370 | 1,370 | 1,340 | 1,350 | 11,000 |
| 1995/06/29 | 1,360 | 1,400 | 1,340 | 1,370 | 31,000 |
| 1995/06/28 | 1,300 | 1,360 | 1,280 | 1,340 | 33,000 |
| 1995/06/27 | 1,350 | 1,360 | 1,250 | 1,300 | 23,000 |
| 1995/06/26 | 1,400 | 1,400 | 1,350 | 1,350 | 26,000 |
| 1995/06/23 | 1,360 | 1,400 | 1,340 | 1,390 | 56,000 |
| 1995/06/22 | 1,340 | 1,380 | 1,330 | 1,340 | 69,000 |
| 1995/06/21 | 1,300 | 1,310 | 1,290 | 1,300 | 14,000 |
| 1995/06/20 | 1,300 | 1,330 | 1,280 | 1,280 | 51,000 |
| 1995/06/19 | 1,210 | 1,310 | 1,210 | 1,310 | 32,000 |
| 1995/06/16 | 1,190 | 1,200 | 1,160 | 1,200 | 17,000 |
| 1995/06/15 | 1,180 | 1,180 | 1,160 | 1,170 | 11,000 |
| 1995/06/14 | 1,200 | 1,200 | 1,170 | 1,190 | 20,000 |
| 1995/06/13 | 1,220 | 1,230 | 1,180 | 1,180 | 17,000 |
| 1995/06/12 | 1,260 | 1,260 | 1,240 | 1,240 | 11,000 |
| 1995/06/09 | 1,290 | 1,300 | 1,260 | 1,260 | 24,000 |
| 1995/06/08 | 1,350 | 1,350 | 1,280 | 1,300 | 51,000 |
| 1995/06/07 | 1,360 | 1,380 | 1,340 | 1,340 | 53,000 |
| 1995/06/06 | 1,320 | 1,370 | 1,310 | 1,340 | 26,000 |
| 1995/06/05 | 1,360 | 1,360 | 1,290 | 1,310 | 13,000 |
| 1995/06/02 | 1,350 | 1,390 | 1,350 | 1,380 | 28,000 |
| 1995/06/01 | 1,420 | 1,420 | 1,350 | 1,350 | 58,000 |
| 1995/05/31 | 1,440 | 1,450 | 1,400 | 1,400 | 83,000 |
| 1995/05/30 | 1,360 | 1,450 | 1,360 | 1,430 | 130,000 |
| 1995/05/29 | 1,340 | 1,390 | 1,310 | 1,350 | 37,000 |
| 1995/05/26 | 1,260 | 1,350 | 1,230 | 1,340 | 52,000 |
| 1995/05/25 | 1,420 | 1,420 | 1,280 | 1,280 | 66,000 |
| 1995/05/24 | 1,430 | 1,490 | 1,410 | 1,430 | 336,000 |
| 1995/05/23 | 1,300 | 1,450 | 1,300 | 1,390 | 430,000 |
| 1995/05/22 | 1,220 | 1,340 | 1,220 | 1,260 | 110,000 |
| 1995/05/19 | 1,230 | 1,280 | 1,200 | 1,200 | 71,000 |
| 1995/05/18 | 1,190 | 1,230 | 1,190 | 1,230 | 24,000 |
| 1995/05/17 | 1,230 | 1,240 | 1,180 | 1,190 | 14,000 |
| 1995/05/16 | 1,290 | 1,290 | 1,230 | 1,250 | 28,000 |
| 1995/05/15 | 1,250 | 1,290 | 1,250 | 1,270 | 39,000 |
| 1995/05/12 | 1,190 | 1,210 | 1,190 | 1,200 | 21,000 |
| 1995/05/11 | 1,210 | 1,210 | 1,210 | 1,210 | 2,000 |
| 1995/05/10 | 1,240 | 1,250 | 1,230 | 1,230 | 6,000 |
| 1995/05/09 | 1,240 | 1,250 | 1,210 | 1,250 | 11,000 |
| 1995/05/08 | 1,320 | 1,320 | 1,250 | 1,250 | 3,000 |
| 1995/05/02 | 1,350 | 1,380 | 1,330 | 1,340 | 97,000 |
| 1995/05/01 | 1,150 | 1,300 | 1,150 | 1,300 | 59,000 |
| 1995/04/28 | 1,150 | 1,150 | 1,120 | 1,150 | 13,000 |
| 1995/04/27 | 1,150 | 1,150 | 1,150 | 1,150 | 4,000 |
| 1995/04/26 | 1,170 | 1,170 | 1,150 | 1,160 | 5,000 |
| 1995/04/25 | 1,170 | 1,200 | 1,170 | 1,200 | 4,000 |
| 1995/04/24 | 1,170 | 1,170 | 1,160 | 1,160 | 7,000 |
| 1995/04/21 | 1,130 | 1,150 | 1,130 | 1,150 | 18,000 |
| 1995/04/20 | 1,120 | 1,130 | 1,120 | 1,130 | 3,000 |
| 1995/04/19 | 1,110 | 1,110 | 1,110 | 1,110 | 7,000 |
| 1995/04/18 | 1,110 | 1,110 | 1,110 | 1,110 | 8,000 |
| 1995/04/17 | 1,110 | 1,110 | 1,110 | 1,110 | 2,000 |
| 1995/04/13 | 1,120 | 1,120 | 1,120 | 1,120 | 1,000 |
| 1995/04/12 | 1,100 | 1,120 | 1,100 | 1,120 | 4,000 |
| 1995/04/11 | 1,130 | 1,130 | 1,100 | 1,100 | 10,000 |
| 1995/04/06 | 1,140 | 1,140 | 1,130 | 1,130 | 8,000 |
| 1995/04/05 | 1,200 | 1,220 | 1,130 | 1,130 | 14,000 |
| 1995/04/04 | 1,110 | 1,110 | 1,110 | 1,110 | 3,000 |
| 1995/04/03 | 1,180 | 1,180 | 1,110 | 1,110 | 9,000 |
| 1995/03/31 | 1,250 | 1,250 | 1,200 | 1,200 | 27,000 |
| 1995/03/30 | 1,180 | 1,190 | 1,120 | 1,190 | 17,000 |
| 1995/03/29 | 1,160 | 1,180 | 1,150 | 1,150 | 25,000 |
| 1995/03/27 | 970 | 1,000 | 970 | 1,000 | 15,000 |
| 1995/03/24 | 951 | 951 | 931 | 940 | 35,000 |
| 1995/03/23 | 960 | 970 | 951 | 952 | 28,000 |
| 1995/03/22 | 996 | 1,000 | 960 | 960 | 14,000 |
| 1995/03/20 | 1,050 | 1,050 | 980 | 980 | 34,000 |
| 1995/03/17 | 1,100 | 1,100 | 1,080 | 1,080 | 4,000 |
| 1995/03/16 | 1,120 | 1,120 | 1,100 | 1,100 | 27,000 |
| 1995/03/15 | 1,110 | 1,110 | 1,100 | 1,100 | 4,000 |
| 1995/03/14 | 1,180 | 1,180 | 1,130 | 1,140 | 18,000 |
| 1995/03/13 | 1,250 | 1,260 | 1,170 | 1,170 | 24,000 |
| 1995/03/10 | 1,280 | 1,300 | 1,260 | 1,260 | 23,000 |
| 1995/03/09 | 1,350 | 1,350 | 1,290 | 1,290 | 35,000 |
| 1995/03/08 | 1,450 | 1,450 | 1,350 | 1,350 | 20,000 |
| 1995/03/07 | 1,450 | 1,450 | 1,450 | 1,450 | 11,000 |
| 1995/03/06 | 1,450 | 1,460 | 1,450 | 1,450 | 13,000 |
| 1995/03/03 | 1,490 | 1,490 | 1,460 | 1,460 | 3,000 |
| 1995/03/02 | 1,390 | 1,490 | 1,390 | 1,490 | 18,000 |
| 1995/03/01 | 1,360 | 1,380 | 1,350 | 1,380 | 13,000 |
| 1995/02/28 | 1,260 | 1,380 | 1,260 | 1,380 | 17,000 |
| 1995/02/27 | 1,280 | 1,300 | 1,280 | 1,280 | 7,000 |
| 1995/02/24 | 1,320 | 1,340 | 1,280 | 1,340 | 9,000 |
| 1995/02/23 | 1,280 | 1,400 | 1,280 | 1,340 | 24,000 |
| 1995/02/22 | 1,300 | 1,300 | 1,290 | 1,290 | 19,000 |
| 1995/02/21 | 1,450 | 1,460 | 1,440 | 1,460 | 20,000 |
| 1995/02/17 | 1,630 | 1,630 | 1,630 | 1,630 | 4,000 |
| 1995/02/16 | 1,640 | 1,640 | 1,640 | 1,640 | 1,000 |
| 1995/02/15 | 1,640 | 1,650 | 1,640 | 1,650 | 2,000 |
| 1995/02/14 | 1,660 | 1,660 | 1,650 | 1,650 | 5,000 |
| 1995/02/13 | 1,680 | 1,680 | 1,650 | 1,660 | 5,000 |
| 1995/02/10 | 1,700 | 1,700 | 1,700 | 1,700 | 8,000 |
| 1995/02/09 | 1,720 | 1,720 | 1,710 | 1,710 | 14,000 |
| 1995/02/08 | 1,710 | 1,720 | 1,700 | 1,720 | 14,000 |
| 1995/02/07 | 1,730 | 1,730 | 1,700 | 1,700 | 4,000 |
| 1995/02/06 | 1,780 | 1,780 | 1,720 | 1,750 | 9,000 |
| 1995/02/03 | 1,780 | 1,800 | 1,780 | 1,780 | 7,000 |
| 1995/02/02 | 1,760 | 1,760 | 1,760 | 1,760 | 3,000 |
| 1995/02/01 | 1,770 | 1,770 | 1,750 | 1,760 | 15,000 |
| 1995/01/31 | 1,800 | 1,830 | 1,800 | 1,800 | 16,000 |
| 1995/01/30 | 1,870 | 1,870 | 1,840 | 1,840 | 15,000 |
| 1995/01/27 | 1,870 | 1,870 | 1,870 | 1,870 | 3,000 |
| 1995/01/26 | 1,880 | 1,880 | 1,880 | 1,880 | 3,000 |
| 1995/01/25 | 1,890 | 1,900 | 1,850 | 1,880 | 12,000 |
| 1995/01/24 | 1,940 | 1,940 | 1,910 | 1,910 | 12,000 |
| 1995/01/23 | 2,000 | 2,000 | 1,950 | 1,950 | 16,000 |
| 1995/01/20 | 2,000 | 2,010 | 2,000 | 2,010 | 10,000 |
| 1995/01/19 | 2,010 | 2,010 | 2,000 | 2,000 | 22,000 |
| 1995/01/18 | 2,030 | 2,050 | 2,010 | 2,010 | 15,000 |
| 1995/01/17 | 2,080 | 2,080 | 2,030 | 2,030 | 7,000 |
| 1995/01/13 | 2,080 | 2,100 | 2,080 | 2,100 | 8,000 |
| 1995/01/12 | 2,140 | 2,150 | 2,120 | 2,120 | 19,000 |
| 1995/01/11 | 2,110 | 2,150 | 2,100 | 2,120 | 11,000 |
| 1995/01/10 | 2,010 | 2,090 | 2,010 | 2,090 | 9,000 |
| 1995/01/09 | 2,030 | 2,030 | 2,000 | 2,000 | 8,000 |
| 1995/01/06 | 2,000 | 2,060 | 2,000 | 2,030 | 18,000 |
| 1995/01/05 | 2,070 | 2,070 | 2,060 | 2,060 | 2,000 |
| 1995/01/04 | 2,100 | 2,100 | 2,050 | 2,050 | 2,000 |