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
1999/12/29 295 295 295 295 2,000
1999/12/27 292 295 292 292 10,000
1999/12/24 292 292 290 292 5,000
1999/12/22 292 295 280 290 23,000
1999/12/21 292 295 290 290 9,000
1999/12/20 330 330 291 291 5,000
1999/12/17 349 349 330 330 3,000
1999/12/16 350 350 350 350 1,000
1999/12/15 360 360 360 360 1,000
1999/12/14 360 360 360 360 2,000
1999/12/13 365 365 360 362 15,000
1999/12/10 362 365 361 361 6,000
1999/12/08 365 375 365 375 3,000
1999/12/06 380 380 380 380 6,000
1999/12/03 390 390 390 390 4,000
1999/12/02 400 400 400 400 1,000
1999/12/01 400 400 400 400 2,000
1999/11/30 400 400 400 400 1,000
1999/11/26 400 410 400 410 10,000
1999/11/25 400 400 400 400 2,000
1999/11/24 410 410 400 400 4,000
1999/11/19 410 410 410 410 3,000
1999/11/18 390 390 390 390 1,000
1999/11/15 400 400 400 400 3,000
1999/11/11 440 440 421 421 2,000
1999/11/09 455 455 450 450 2,000
1999/11/05 451 451 451 451 3,000
1999/11/04 460 460 450 450 2,000
1999/11/02 477 477 460 460 3,000
1999/10/29 456 456 456 456 1,000
1999/10/28 451 451 450 450 3,000
1999/10/26 475 475 475 475 5,000
1999/10/25 475 475 475 475 1,000
1999/10/21 485 485 485 485 2,000
1999/10/20 490 490 490 490 1,000
1999/10/14 510 510 501 501 9,000
1999/10/08 501 501 501 501 6,000
1999/10/06 501 550 501 550 6,000
1999/10/05 501 501 500 501 5,000
1999/10/04 600 600 600 600 1,000
1999/09/30 600 600 600 600 1,000
1999/09/22 610 610 610 610 1,000
1999/09/21 610 610 610 610 1,000
1999/09/20 610 610 610 610 9,000
1999/09/16 630 630 600 600 3,000
1999/09/14 650 650 650 650 3,000
1999/09/13 630 630 630 630 1,000
1999/09/10 650 650 630 630 4,000
1999/09/08 730 730 730 730 3,000
1999/09/07 750 760 730 760 19,000
1999/09/06 702 750 702 750 41,000
1999/09/03 630 702 630 702 16,000
1999/09/02 615 615 602 602 6,000
1999/09/01 615 615 615 615 2,000
1999/08/31 610 611 610 611 3,000
1999/08/30 605 605 605 605 2,000
1999/08/27 565 608 530 608 6,000
1999/08/25 598 598 598 598 1,000
1999/08/24 508 598 508 598 4,000
1999/08/23 608 608 608 608 1,000
1999/08/20 610 611 610 611 2,000
1999/08/19 610 610 610 610 1,000
1999/08/18 611 611 601 601 2,000
1999/08/17 612 612 612 612 1,000
1999/08/16 600 600 600 600 2,000
1999/08/12 600 600 600 600 2,000
1999/08/10 600 600 600 600 1,000
1999/08/04 659 659 659 659 100,000
1999/08/03 659 660 659 660 2,000
1999/07/30 662 662 660 660 2,000
1999/07/27 663 663 663 663 50,000
1999/07/23 680 680 680 680 1,000
1999/07/22 670 680 670 680 2,000
1999/07/19 699 699 655 660 4,000
1999/07/16 699 699 699 699 2,000
1999/07/15 675 700 675 700 7,000
1999/07/14 700 700 700 700 4,000
1999/07/12 700 705 700 705 4,000
1999/07/09 700 700 700 700 4,000
1999/07/08 700 700 700 700 2,000
1999/07/07 729 730 700 700 6,000
1999/07/06 750 750 745 745 6,000
1999/07/05 700 749 700 749 19,000
1999/07/02 680 700 680 700 12,000
1999/07/01 675 675 675 675 2,000
1999/06/30 675 675 675 675 1,000
1999/06/29 675 675 675 675 1,000
1999/06/28 675 675 675 675 5,000
1999/06/25 675 675 675 675 7,000
1999/06/24 675 675 675 675 2,000
1999/06/23 600 675 600 675 7,000
1999/06/22 600 600 590 590 6,000
1999/06/21 650 650 600 600 3,000
1999/06/17 580 580 580 580 2,000
1999/06/16 580 580 580 580 1,000
1999/06/15 600 600 590 600 15,000
1999/06/14 600 600 600 600 6,000
1999/06/02 679 679 679 679 1,000
1999/05/24 670 680 660 680 25,000
1999/05/21 665 680 665 670 25,000
1999/05/19 670 670 670 670 1,000
1999/05/18 670 670 670 670 1,000
1999/05/14 700 700 700 700 1,000
1999/05/13 690 701 690 701 25,000
1999/05/12 690 690 690 690 1,000
1999/05/11 644 651 644 651 5,000
1999/05/10 651 651 651 651 1,000
1999/05/07 680 680 650 650 21,000
1999/04/30 660 700 660 700 5,000
1999/04/28 650 650 650 650 2,000
1999/04/27 650 650 650 650 1,000
1999/04/23 620 620 620 620 4,000
1999/04/22 610 620 610 620 2,000
1999/04/20 620 620 620 620 3,000
1999/04/19 625 625 625 625 1,000
1999/04/15 628 629 628 628 6,000
1999/04/13 629 629 629 629 1,000
1999/04/12 669 669 630 630 7,000
1999/04/09 670 670 670 670 2,000
1999/04/08 675 675 675 675 2,000
1999/04/05 690 720 690 720 11,000
1999/04/02 690 690 690 690 1,000
1999/04/01 660 699 660 690 5,000
1999/03/31 670 670 670 670 3,000
1999/03/30 679 680 679 680 5,000
1999/03/29 680 680 679 679 29,000
1999/03/25 680 690 680 680 3,000
1999/03/24 685 689 680 680 5,000
1999/03/23 710 710 710 710 2,000
1999/03/19 681 730 681 730 28,000
1999/03/18 660 700 660 700 17,000
1999/03/17 620 670 620 660 22,000
1999/03/16 610 610 610 610 7,000
1999/03/15 620 620 620 620 16,000
1999/03/12 620 625 600 625 14,000
1999/03/11 645 645 630 630 10,000
1999/03/10 630 650 630 650 27,000
1999/03/09 630 630 630 630 28,000
1999/03/08 620 630 620 630 9,000
1999/03/05 560 600 560 600 16,000
1999/03/04 550 560 545 550 9,000
1999/03/03 515 550 515 550 14,000
1999/03/02 510 510 510 510 3,000
1999/03/01 476 476 475 475 9,000
1999/02/26 460 470 460 470 72,000
1999/02/25 460 470 460 470 3,000
1999/02/23 470 470 470 470 1,000
1999/02/22 470 470 470 470 1,000
1999/02/19 471 471 470 470 11,000
1999/02/18 475 475 470 470 4,000
1999/02/12 475 475 475 475 6,000
1999/02/08 475 475 475 475 1,000
1999/02/05 475 475 475 475 1,000
1999/02/04 486 486 485 485 2,000
1999/02/02 456 456 455 456 3,000
1999/02/01 461 461 455 455 4,000
1999/01/29 460 460 460 460 2,000
1999/01/28 460 460 460 460 2,000
1999/01/27 451 460 451 460 5,000
1999/01/26 460 460 460 460 2,000
1999/01/22 475 475 465 465 6,000
1999/01/21 475 475 475 475 1,000
1999/01/20 475 475 467 475 48,000
1999/01/19 475 475 475 475 13,000
1999/01/18 475 475 475 475 25,000
1999/01/12 502 502 502 502 2,000
1999/01/11 502 502 502 502 14,000
1999/01/08 501 501 501 501 2,000
1999/01/05 461 461 461 461 1,000

このページの先頭へ