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 |
---|---|---|---|---|---|
1998/12/29 | 460 | 460 | 460 | 460 | 1,000 |
1998/12/25 | 461 | 461 | 461 | 461 | 1,000 |
1998/12/22 | 461 | 461 | 461 | 461 | 3,000 |
1998/12/21 | 461 | 461 | 461 | 461 | 3,000 |
1998/12/18 | 461 | 461 | 461 | 461 | 1,000 |
1998/12/17 | 462 | 463 | 460 | 462 | 28,000 |
1998/12/16 | 461 | 461 | 461 | 461 | 3,000 |
1998/12/15 | 455 | 455 | 455 | 455 | 2,000 |
1998/12/14 | 455 | 455 | 455 | 455 | 1,000 |
1998/12/11 | 460 | 461 | 460 | 461 | 2,000 |
1998/12/10 | 460 | 460 | 460 | 460 | 4,000 |
1998/12/08 | 440 | 441 | 440 | 441 | 2,000 |
1998/12/04 | 416 | 416 | 410 | 410 | 13,000 |
1998/12/03 | 412 | 416 | 412 | 416 | 3,000 |
1998/11/27 | 410 | 410 | 410 | 410 | 1,000 |
1998/11/17 | 400 | 400 | 400 | 400 | 1,000 |
1998/11/16 | 405 | 405 | 400 | 400 | 6,000 |
1998/11/11 | 401 | 405 | 401 | 405 | 3,000 |
1998/11/10 | 400 | 400 | 400 | 400 | 1,000 |
1998/11/09 | 399 | 399 | 399 | 399 | 1,000 |
1998/10/30 | 365 | 365 | 345 | 345 | 16,000 |
1998/10/22 | 360 | 360 | 360 | 360 | 2,000 |
1998/10/21 | 343 | 343 | 330 | 330 | 5,000 |
1998/10/15 | 356 | 356 | 356 | 356 | 1,000 |
1998/10/13 | 350 | 350 | 350 | 350 | 1,000 |
1998/10/12 | 350 | 350 | 350 | 350 | 2,000 |
1998/10/09 | 375 | 375 | 370 | 370 | 8,000 |
1998/10/08 | 385 | 385 | 380 | 385 | 12,000 |
1998/10/07 | 400 | 400 | 395 | 395 | 5,000 |
1998/10/06 | 410 | 410 | 410 | 410 | 18,000 |
1998/10/05 | 450 | 450 | 430 | 430 | 19,000 |
1998/10/02 | 475 | 475 | 475 | 475 | 1,000 |
1998/09/30 | 500 | 500 | 500 | 500 | 5,000 |
1998/09/25 | 500 | 500 | 500 | 500 | 2,000 |
1998/09/18 | 500 | 500 | 500 | 500 | 3,000 |
1998/09/17 | 550 | 550 | 550 | 550 | 1,000 |
1998/09/16 | 550 | 550 | 550 | 550 | 3,000 |
1998/09/14 | 550 | 550 | 550 | 550 | 7,000 |
1998/09/11 | 550 | 550 | 550 | 550 | 10,000 |
1998/09/10 | 550 | 550 | 545 | 545 | 5,000 |
1998/09/09 | 550 | 550 | 550 | 550 | 3,000 |
1998/09/08 | 530 | 530 | 530 | 530 | 1,000 |
1998/09/07 | 560 | 560 | 560 | 560 | 11,000 |
1998/09/04 | 560 | 560 | 560 | 560 | 7,000 |
1998/09/03 | 560 | 560 | 560 | 560 | 3,000 |
1998/09/02 | 558 | 560 | 550 | 551 | 6,000 |
1998/09/01 | 550 | 550 | 550 | 550 | 2,000 |
1998/08/31 | 559 | 559 | 559 | 559 | 10,000 |
1998/08/28 | 559 | 559 | 558 | 559 | 17,000 |
1998/08/27 | 558 | 560 | 558 | 559 | 11,000 |
1998/08/26 | 559 | 559 | 559 | 559 | 34,000 |
1998/08/25 | 560 | 560 | 559 | 559 | 4,000 |
1998/08/24 | 560 | 560 | 560 | 560 | 5,000 |
1998/08/21 | 560 | 560 | 560 | 560 | 2,000 |
1998/08/20 | 560 | 560 | 560 | 560 | 1,000 |
1998/08/19 | 560 | 560 | 560 | 560 | 2,000 |
1998/08/18 | 560 | 560 | 560 | 560 | 1,000 |
1998/08/17 | 560 | 560 | 560 | 560 | 1,000 |
1998/08/14 | 560 | 560 | 560 | 560 | 5,000 |
1998/08/12 | 560 | 560 | 560 | 560 | 8,000 |
1998/08/10 | 560 | 560 | 560 | 560 | 1,000 |
1998/08/07 | 560 | 560 | 560 | 560 | 2,000 |
1998/08/06 | 560 | 560 | 560 | 560 | 4,000 |
1998/08/05 | 560 | 560 | 560 | 560 | 2,000 |
1998/08/04 | 561 | 561 | 561 | 561 | 1,000 |
1998/08/03 | 561 | 561 | 561 | 561 | 1,000 |
1998/07/30 | 563 | 563 | 560 | 560 | 5,000 |
1998/07/29 | 580 | 580 | 574 | 574 | 3,000 |
1998/07/28 | 580 | 580 | 580 | 580 | 1,000 |
1998/07/27 | 580 | 580 | 580 | 580 | 3,000 |
1998/07/24 | 580 | 580 | 580 | 580 | 5,000 |
1998/07/23 | 580 | 580 | 580 | 580 | 103,000 |
1998/07/22 | 575 | 580 | 575 | 580 | 7,000 |
1998/07/16 | 560 | 560 | 560 | 560 | 2,000 |
1998/07/14 | 561 | 561 | 561 | 561 | 4,000 |
1998/07/10 | 561 | 561 | 561 | 561 | 2,000 |
1998/07/06 | 561 | 561 | 561 | 561 | 3,000 |
1998/07/02 | 561 | 561 | 561 | 561 | 2,000 |
1998/07/01 | 560 | 560 | 560 | 560 | 2,000 |
1998/06/30 | 560 | 560 | 560 | 560 | 6,000 |
1998/06/29 | 560 | 560 | 560 | 560 | 3,000 |
1998/06/23 | 560 | 560 | 560 | 560 | 4,000 |
1998/06/19 | 560 | 560 | 560 | 560 | 6,000 |
1998/06/15 | 550 | 550 | 545 | 545 | 5,000 |
1998/06/11 | 560 | 560 | 560 | 560 | 2,000 |
1998/06/10 | 560 | 560 | 560 | 560 | 3,000 |
1998/06/09 | 560 | 560 | 560 | 560 | 3,000 |
1998/06/08 | 560 | 560 | 560 | 560 | 5,000 |
1998/06/05 | 560 | 560 | 560 | 560 | 1,000 |
1998/06/04 | 560 | 560 | 560 | 560 | 5,000 |
1998/06/03 | 559 | 559 | 550 | 550 | 2,000 |
1998/06/01 | 560 | 560 | 560 | 560 | 6,000 |
1998/05/29 | 550 | 560 | 550 | 550 | 17,000 |
1998/05/28 | 560 | 560 | 546 | 550 | 54,000 |
1998/05/27 | 560 | 560 | 550 | 550 | 46,000 |
1998/05/26 | 560 | 578 | 560 | 578 | 4,000 |
1998/05/21 | 561 | 570 | 561 | 570 | 2,000 |
1998/05/20 | 560 | 560 | 560 | 560 | 6,000 |
1998/05/19 | 560 | 560 | 560 | 560 | 2,000 |
1998/05/18 | 560 | 560 | 560 | 560 | 4,000 |
1998/05/12 | 570 | 570 | 570 | 570 | 1,000 |
1998/05/08 | 605 | 605 | 605 | 605 | 1,000 |
1998/05/06 | 562 | 562 | 561 | 561 | 3,000 |
1998/05/01 | 561 | 561 | 561 | 561 | 1,000 |
1998/04/30 | 560 | 560 | 560 | 560 | 10,000 |
1998/04/27 | 560 | 560 | 560 | 560 | 2,000 |
1998/04/24 | 560 | 560 | 560 | 560 | 3,000 |
1998/04/22 | 552 | 552 | 550 | 550 | 2,000 |
1998/04/16 | 545 | 545 | 545 | 545 | 9,000 |
1998/04/09 | 545 | 545 | 545 | 545 | 2,000 |
1998/04/08 | 545 | 545 | 545 | 545 | 8,000 |
1998/04/07 | 540 | 540 | 540 | 540 | 5,000 |
1998/04/06 | 540 | 540 | 540 | 540 | 3,000 |
1998/04/03 | 540 | 540 | 540 | 540 | 2,000 |
1998/04/02 | 535 | 538 | 535 | 535 | 16,000 |
1998/04/01 | 535 | 535 | 535 | 535 | 6,000 |
1998/03/31 | 535 | 535 | 535 | 535 | 5,000 |
1998/03/30 | 535 | 535 | 535 | 535 | 4,000 |
1998/03/27 | 535 | 535 | 535 | 535 | 1,000 |
1998/03/26 | 535 | 535 | 535 | 535 | 3,000 |
1998/03/24 | 535 | 535 | 535 | 535 | 7,000 |
1998/03/23 | 539 | 539 | 535 | 535 | 2,000 |
1998/03/20 | 535 | 540 | 535 | 540 | 6,000 |
1998/03/17 | 535 | 535 | 535 | 535 | 3,000 |
1998/03/13 | 540 | 540 | 535 | 535 | 4,000 |
1998/03/10 | 535 | 535 | 535 | 535 | 6,000 |
1998/03/09 | 545 | 545 | 535 | 535 | 4,000 |
1998/03/05 | 535 | 540 | 535 | 540 | 2,000 |
1998/03/04 | 535 | 535 | 535 | 535 | 3,000 |
1998/03/03 | 535 | 535 | 535 | 535 | 3,000 |
1998/02/27 | 530 | 530 | 530 | 530 | 2,000 |
1998/02/26 | 530 | 530 | 530 | 530 | 2,000 |
1998/02/25 | 550 | 560 | 530 | 530 | 5,000 |
1998/02/24 | 530 | 530 | 528 | 530 | 16,000 |
1998/02/18 | 515 | 515 | 515 | 515 | 2,000 |
1998/02/17 | 510 | 510 | 510 | 510 | 5,000 |
1998/02/13 | 510 | 510 | 510 | 510 | 1,000 |
1998/02/12 | 510 | 510 | 510 | 510 | 5,000 |
1998/02/05 | 501 | 501 | 501 | 501 | 1,000 |
1998/02/04 | 501 | 501 | 500 | 500 | 3,000 |
1998/02/03 | 500 | 500 | 500 | 500 | 6,000 |
1998/02/02 | 500 | 500 | 500 | 500 | 1,000 |
1998/01/30 | 510 | 510 | 480 | 500 | 208,000 |
1998/01/29 | 500 | 500 | 500 | 500 | 7,000 |
1998/01/28 | 500 | 500 | 500 | 500 | 5,000 |
1998/01/27 | 480 | 480 | 480 | 480 | 3,000 |
1998/01/26 | 435 | 470 | 430 | 470 | 12,000 |
1998/01/23 | 450 | 450 | 430 | 435 | 19,000 |
1998/01/22 | 450 | 455 | 450 | 455 | 3,000 |
1998/01/21 | 450 | 450 | 450 | 450 | 1,000 |
1998/01/19 | 450 | 450 | 440 | 440 | 9,000 |
1998/01/16 | 440 | 440 | 440 | 440 | 4,000 |
1998/01/14 | 430 | 430 | 430 | 430 | 2,000 |
1998/01/12 | 420 | 420 | 415 | 415 | 4,000 |
1998/01/09 | 409 | 409 | 409 | 409 | 1,000 |
1998/01/07 | 404 | 404 | 404 | 404 | 9,000 |
1998/01/06 | 403 | 406 | 403 | 403 | 21,000 |
1998/01/05 | 400 | 402 | 396 | 402 | 6,000 |