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 |
---|---|---|---|---|---|
1997/12/30 | 396 | 402 | 396 | 402 | 2,000 |
1997/12/25 | 396 | 396 | 395 | 395 | 2,000 |
1997/12/24 | 401 | 402 | 396 | 396 | 5,000 |
1997/12/22 | 400 | 400 | 395 | 395 | 7,000 |
1997/12/19 | 395 | 395 | 395 | 395 | 2,000 |
1997/12/18 | 395 | 395 | 395 | 395 | 3,000 |
1997/12/17 | 395 | 395 | 395 | 395 | 4,000 |
1997/12/16 | 395 | 395 | 395 | 395 | 10,000 |
1997/12/15 | 396 | 396 | 396 | 396 | 3,000 |
1997/12/12 | 400 | 400 | 396 | 396 | 2,000 |
1997/12/10 | 395 | 402 | 395 | 402 | 2,000 |
1997/12/05 | 399 | 399 | 399 | 399 | 1,000 |
1997/12/04 | 402 | 402 | 399 | 399 | 4,000 |
1997/12/03 | 401 | 401 | 399 | 399 | 33,000 |
1997/12/02 | 405 | 405 | 400 | 400 | 22,000 |
1997/12/01 | 420 | 420 | 402 | 402 | 16,000 |
1997/11/28 | 435 | 435 | 420 | 420 | 20,000 |
1997/11/27 | 440 | 440 | 435 | 435 | 12,000 |
1997/11/26 | 450 | 450 | 445 | 445 | 10,000 |
1997/11/25 | 470 | 470 | 460 | 460 | 10,000 |
1997/11/21 | 480 | 481 | 470 | 470 | 73,000 |
1997/11/20 | 476 | 490 | 475 | 475 | 72,000 |
1997/11/18 | 470 | 470 | 470 | 470 | 5,000 |
1997/11/17 | 470 | 470 | 470 | 470 | 2,000 |
1997/11/14 | 470 | 470 | 470 | 470 | 1,000 |
1997/11/13 | 490 | 490 | 490 | 490 | 3,000 |
1997/11/12 | 450 | 450 | 450 | 450 | 10,000 |
1997/11/11 | 450 | 450 | 450 | 450 | 2,000 |
1997/11/10 | 451 | 451 | 450 | 450 | 2,000 |
1997/11/07 | 470 | 470 | 450 | 450 | 10,000 |
1997/11/06 | 471 | 471 | 470 | 470 | 7,000 |
1997/11/04 | 502 | 502 | 470 | 470 | 18,000 |
1997/10/31 | 501 | 501 | 501 | 501 | 2,000 |
1997/10/30 | 496 | 496 | 495 | 495 | 5,000 |
1997/10/29 | 495 | 495 | 495 | 495 | 2,000 |
1997/10/28 | 500 | 500 | 490 | 490 | 3,000 |
1997/10/24 | 510 | 510 | 499 | 500 | 17,000 |
1997/10/22 | 500 | 500 | 500 | 500 | 3,000 |
1997/10/21 | 500 | 510 | 500 | 500 | 5,000 |
1997/10/20 | 501 | 501 | 501 | 501 | 1,000 |
1997/10/17 | 501 | 501 | 501 | 501 | 1,000 |
1997/10/16 | 500 | 500 | 500 | 500 | 3,000 |
1997/10/15 | 480 | 480 | 480 | 480 | 3,000 |
1997/10/13 | 479 | 479 | 472 | 479 | 15,000 |
1997/10/08 | 465 | 470 | 465 | 470 | 5,000 |
1997/10/06 | 470 | 470 | 466 | 466 | 3,000 |
1997/10/03 | 471 | 471 | 471 | 471 | 2,000 |
1997/10/02 | 509 | 509 | 480 | 480 | 30,000 |
1997/10/01 | 511 | 511 | 509 | 509 | 9,000 |
1997/09/30 | 515 | 515 | 510 | 510 | 6,000 |
1997/09/29 | 525 | 525 | 515 | 515 | 10,000 |
1997/09/26 | 530 | 530 | 521 | 522 | 11,000 |
1997/09/25 | 530 | 530 | 530 | 530 | 2,000 |
1997/09/24 | 531 | 531 | 530 | 530 | 2,000 |
1997/09/22 | 530 | 530 | 530 | 530 | 5,000 |
1997/09/19 | 531 | 531 | 530 | 530 | 5,000 |
1997/09/17 | 535 | 535 | 530 | 530 | 2,000 |
1997/09/12 | 530 | 530 | 530 | 530 | 3,000 |
1997/09/11 | 535 | 535 | 530 | 530 | 17,000 |
1997/09/10 | 531 | 540 | 531 | 535 | 7,000 |
1997/09/09 | 531 | 570 | 531 | 546 | 10,000 |
1997/09/05 | 539 | 540 | 539 | 540 | 2,000 |
1997/09/03 | 540 | 540 | 540 | 540 | 2,000 |
1997/09/02 | 541 | 541 | 521 | 521 | 4,000 |
1997/08/29 | 540 | 540 | 540 | 540 | 1,000 |
1997/08/27 | 550 | 550 | 550 | 550 | 6,000 |
1997/08/26 | 551 | 551 | 551 | 551 | 1,000 |
1997/08/22 | 570 | 570 | 570 | 570 | 2,000 |
1997/08/21 | 560 | 570 | 560 | 570 | 3,000 |
1997/08/20 | 552 | 560 | 550 | 560 | 8,000 |
1997/08/18 | 550 | 550 | 550 | 550 | 2,000 |
1997/08/14 | 550 | 550 | 550 | 550 | 1,000 |
1997/08/13 | 550 | 550 | 550 | 550 | 2,000 |
1997/08/11 | 550 | 550 | 531 | 550 | 5,000 |
1997/08/08 | 560 | 564 | 550 | 550 | 8,000 |
1997/08/07 | 565 | 565 | 565 | 565 | 1,000 |
1997/08/05 | 570 | 570 | 550 | 550 | 4,000 |
1997/08/04 | 585 | 585 | 580 | 580 | 3,000 |
1997/08/01 | 585 | 585 | 585 | 585 | 1,000 |
1997/07/30 | 601 | 601 | 600 | 600 | 7,000 |
1997/07/29 | 600 | 610 | 600 | 610 | 7,000 |
1997/07/28 | 610 | 610 | 600 | 601 | 7,000 |
1997/07/25 | 614 | 614 | 600 | 610 | 16,000 |
1997/07/24 | 617 | 617 | 617 | 617 | 1,000 |
1997/07/18 | 618 | 618 | 617 | 617 | 3,000 |
1997/07/16 | 621 | 621 | 620 | 620 | 6,000 |
1997/07/15 | 630 | 630 | 630 | 630 | 2,000 |
1997/07/14 | 630 | 630 | 630 | 630 | 2,000 |
1997/07/09 | 655 | 655 | 650 | 650 | 3,000 |
1997/07/08 | 651 | 660 | 651 | 660 | 5,000 |
1997/07/07 | 660 | 660 | 660 | 660 | 3,000 |
1997/07/04 | 670 | 670 | 666 | 666 | 2,000 |
1997/07/03 | 680 | 680 | 666 | 666 | 3,000 |
1997/07/01 | 680 | 680 | 650 | 660 | 9,000 |
1997/06/27 | 705 | 705 | 680 | 680 | 8,000 |
1997/06/26 | 700 | 705 | 700 | 705 | 9,000 |
1997/06/25 | 705 | 705 | 705 | 705 | 10,000 |
1997/06/24 | 705 | 705 | 700 | 705 | 8,000 |
1997/06/23 | 719 | 719 | 705 | 705 | 4,000 |
1997/06/19 | 715 | 720 | 715 | 720 | 5,000 |
1997/06/18 | 720 | 725 | 710 | 721 | 8,000 |
1997/06/17 | 720 | 720 | 720 | 720 | 6,000 |
1997/06/16 | 720 | 720 | 720 | 720 | 2,000 |
1997/06/13 | 721 | 721 | 720 | 720 | 3,000 |
1997/06/12 | 715 | 720 | 715 | 720 | 3,000 |
1997/06/11 | 705 | 707 | 705 | 707 | 9,000 |
1997/06/10 | 725 | 725 | 705 | 720 | 9,000 |
1997/06/09 | 715 | 720 | 715 | 715 | 6,000 |
1997/06/06 | 712 | 730 | 710 | 710 | 22,000 |
1997/06/05 | 666 | 700 | 665 | 700 | 31,000 |
1997/06/04 | 650 | 665 | 650 | 665 | 14,000 |
1997/06/03 | 640 | 650 | 640 | 650 | 27,000 |
1997/06/02 | 629 | 650 | 629 | 640 | 37,000 |
1997/05/30 | 658 | 662 | 630 | 630 | 28,000 |
1997/05/29 | 650 | 660 | 640 | 658 | 17,000 |
1997/05/28 | 650 | 650 | 650 | 650 | 5,000 |
1997/05/27 | 651 | 651 | 651 | 651 | 6,000 |
1997/05/26 | 640 | 650 | 640 | 650 | 8,000 |
1997/05/23 | 640 | 640 | 640 | 640 | 4,000 |
1997/05/22 | 684 | 684 | 684 | 684 | 1,000 |
1997/05/21 | 680 | 689 | 680 | 689 | 2,000 |
1997/05/20 | 695 | 695 | 690 | 690 | 6,000 |
1997/05/19 | 684 | 699 | 674 | 699 | 8,000 |
1997/05/16 | 699 | 699 | 699 | 699 | 3,000 |
1997/05/15 | 699 | 699 | 699 | 699 | 3,000 |
1997/05/13 | 710 | 710 | 710 | 710 | 6,000 |
1997/05/12 | 701 | 710 | 701 | 710 | 6,000 |
1997/05/09 | 701 | 701 | 700 | 701 | 4,000 |
1997/05/08 | 736 | 736 | 700 | 700 | 6,000 |
1997/05/07 | 710 | 736 | 710 | 736 | 18,000 |
1997/05/06 | 700 | 710 | 700 | 705 | 12,000 |
1997/05/02 | 700 | 700 | 700 | 700 | 4,000 |
1997/05/01 | 709 | 715 | 700 | 700 | 8,000 |
1997/04/30 | 710 | 710 | 710 | 710 | 4,000 |
1997/04/28 | 710 | 710 | 710 | 710 | 5,000 |
1997/04/25 | 710 | 710 | 700 | 700 | 6,000 |
1997/04/24 | 725 | 725 | 710 | 710 | 13,000 |
1997/04/23 | 709 | 742 | 709 | 725 | 28,000 |
1997/04/22 | 700 | 710 | 699 | 710 | 13,000 |
1997/04/21 | 710 | 710 | 700 | 700 | 13,000 |
1997/04/18 | 630 | 710 | 630 | 710 | 70,000 |
1997/04/17 | 620 | 630 | 620 | 625 | 12,000 |
1997/04/16 | 610 | 620 | 600 | 620 | 12,000 |
1997/04/15 | 620 | 620 | 610 | 610 | 6,000 |
1997/04/11 | 660 | 660 | 640 | 640 | 3,000 |
1997/04/10 | 670 | 670 | 670 | 670 | 1,000 |
1997/04/09 | 698 | 700 | 680 | 680 | 27,000 |
1997/04/08 | 699 | 699 | 680 | 680 | 3,000 |
1997/04/07 | 680 | 680 | 680 | 680 | 1,000 |
1997/04/04 | 680 | 700 | 680 | 700 | 5,000 |
1997/04/03 | 700 | 700 | 700 | 700 | 15,000 |
1997/04/02 | 700 | 700 | 680 | 680 | 24,000 |
1997/04/01 | 699 | 699 | 699 | 699 | 1,000 |
1997/03/31 | 700 | 700 | 700 | 700 | 5,000 |
1997/03/28 | 701 | 701 | 700 | 700 | 2,000 |
1997/03/26 | 700 | 700 | 700 | 700 | 5,000 |
1997/03/25 | 730 | 730 | 710 | 725 | 18,000 |
1997/03/24 | 749 | 749 | 730 | 730 | 7,000 |
1997/03/21 | 750 | 750 | 750 | 750 | 48,000 |
1997/03/19 | 720 | 730 | 720 | 730 | 6,000 |
1997/03/18 | 687 | 710 | 686 | 710 | 37,000 |
1997/03/17 | 687 | 687 | 686 | 686 | 4,000 |
1997/03/12 | 693 | 693 | 690 | 693 | 19,000 |
1997/03/11 | 690 | 691 | 690 | 690 | 5,000 |
1997/03/10 | 685 | 685 | 685 | 685 | 4,000 |
1997/03/07 | 674 | 685 | 674 | 684 | 24,000 |
1997/03/06 | 751 | 751 | 652 | 675 | 54,000 |
1997/03/05 | 769 | 769 | 751 | 752 | 4,000 |
1997/03/04 | 771 | 771 | 770 | 770 | 4,000 |
1997/03/03 | 771 | 771 | 770 | 770 | 2,000 |
1997/02/28 | 777 | 777 | 775 | 775 | 3,000 |
1997/02/27 | 782 | 782 | 782 | 782 | 5,000 |
1997/02/26 | 790 | 790 | 779 | 780 | 12,000 |
1997/02/25 | 790 | 790 | 780 | 780 | 18,000 |
1997/02/24 | 782 | 791 | 782 | 790 | 4,000 |
1997/02/21 | 799 | 799 | 782 | 782 | 3,000 |
1997/02/20 | 800 | 800 | 790 | 800 | 17,000 |
1997/02/19 | 795 | 795 | 790 | 790 | 5,000 |
1997/02/18 | 800 | 800 | 790 | 795 | 10,000 |
1997/02/17 | 805 | 805 | 800 | 800 | 13,000 |
1997/02/14 | 810 | 810 | 800 | 800 | 6,000 |
1997/02/13 | 820 | 820 | 810 | 810 | 3,000 |
1997/02/12 | 820 | 820 | 810 | 810 | 2,000 |
1997/02/10 | 840 | 840 | 835 | 835 | 4,000 |
1997/02/07 | 860 | 860 | 840 | 840 | 10,000 |
1997/02/06 | 870 | 870 | 860 | 863 | 13,000 |
1997/02/05 | 889 | 890 | 870 | 870 | 23,000 |
1997/02/04 | 847 | 900 | 847 | 880 | 53,000 |
1997/02/03 | 829 | 835 | 815 | 835 | 23,000 |
1997/01/31 | 796 | 830 | 796 | 830 | 7,000 |
1997/01/29 | 800 | 800 | 780 | 780 | 4,000 |
1997/01/28 | 800 | 800 | 800 | 800 | 3,000 |
1997/01/27 | 810 | 810 | 790 | 790 | 7,000 |
1997/01/24 | 800 | 800 | 800 | 800 | 2,000 |
1997/01/23 | 800 | 800 | 800 | 800 | 3,000 |
1997/01/22 | 815 | 815 | 800 | 800 | 2,000 |
1997/01/21 | 820 | 821 | 820 | 821 | 3,000 |
1997/01/20 | 835 | 835 | 835 | 835 | 1,000 |
1997/01/17 | 835 | 835 | 825 | 835 | 7,000 |
1997/01/16 | 800 | 815 | 800 | 815 | 102,000 |
1997/01/14 | 781 | 790 | 780 | 790 | 3,000 |
1997/01/13 | 775 | 775 | 775 | 775 | 1,000 |
1997/01/10 | 779 | 780 | 775 | 775 | 12,000 |
1997/01/09 | 799 | 799 | 780 | 780 | 11,000 |
1997/01/08 | 815 | 815 | 800 | 800 | 15,000 |
1997/01/07 | 815 | 815 | 815 | 815 | 9,000 |
1997/01/06 | 815 | 815 | 815 | 815 | 4,000 |