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 |
---|---|---|---|---|---|
2001/12/28 | 200 | 200 | 200 | 200 | 1,000 |
2001/12/27 | 200 | 200 | 200 | 200 | 1,000 |
2001/12/26 | 200 | 200 | 200 | 200 | 3,000 |
2001/12/25 | 200 | 200 | 200 | 200 | 4,000 |
2001/12/21 | 210 | 210 | 210 | 210 | 1,000 |
2001/12/20 | 200 | 210 | 200 | 210 | 6,000 |
2001/12/19 | 201 | 201 | 191 | 191 | 4,000 |
2001/12/18 | 204 | 205 | 200 | 200 | 5,000 |
2001/12/17 | 210 | 210 | 210 | 210 | 1,000 |
2001/12/14 | 210 | 210 | 210 | 210 | 1,000 |
2001/12/13 | 210 | 210 | 210 | 210 | 1,000 |
2001/12/10 | 213 | 213 | 210 | 210 | 10,000 |
2001/12/07 | 211 | 211 | 210 | 210 | 2,000 |
2001/12/06 | 210 | 210 | 210 | 210 | 3,000 |
2001/12/03 | 215 | 215 | 215 | 215 | 1,000 |
2001/11/28 | 210 | 210 | 201 | 201 | 4,000 |
2001/11/26 | 211 | 211 | 210 | 210 | 3,000 |
2001/11/22 | 210 | 210 | 210 | 210 | 3,000 |
2001/11/21 | 210 | 210 | 210 | 210 | 2,000 |
2001/11/20 | 220 | 220 | 220 | 220 | 2,000 |
2001/11/16 | 219 | 219 | 219 | 219 | 1,000 |
2001/11/12 | 210 | 210 | 210 | 210 | 1,000 |
2001/11/07 | 217 | 217 | 215 | 215 | 28,000 |
2001/11/06 | 216 | 216 | 216 | 216 | 6,000 |
2001/11/05 | 215 | 215 | 215 | 215 | 3,000 |
2001/10/31 | 213 | 213 | 213 | 213 | 1,000 |
2001/10/30 | 227 | 227 | 223 | 223 | 4,000 |
2001/10/29 | 225 | 225 | 225 | 225 | 1,000 |
2001/10/26 | 240 | 240 | 240 | 240 | 2,000 |
2001/10/25 | 224 | 225 | 224 | 225 | 6,000 |
2001/10/24 | 224 | 224 | 224 | 224 | 2,000 |
2001/10/23 | 224 | 224 | 224 | 224 | 3,000 |
2001/10/22 | 224 | 224 | 224 | 224 | 2,000 |
2001/10/17 | 216 | 216 | 206 | 206 | 6,000 |
2001/10/16 | 216 | 216 | 216 | 216 | 1,000 |
2001/10/15 | 216 | 216 | 216 | 216 | 1,000 |
2001/10/12 | 216 | 216 | 216 | 216 | 4,000 |
2001/10/11 | 216 | 216 | 216 | 216 | 1,000 |
2001/10/10 | 216 | 216 | 216 | 216 | 1,000 |
2001/10/05 | 216 | 216 | 216 | 216 | 2,000 |
2001/10/04 | 216 | 216 | 216 | 216 | 1,000 |
2001/10/02 | 210 | 210 | 207 | 207 | 5,000 |
2001/10/01 | 206 | 206 | 206 | 206 | 2,000 |
2001/09/28 | 205 | 205 | 205 | 205 | 2,000 |
2001/09/26 | 202 | 202 | 201 | 201 | 2,000 |
2001/09/17 | 206 | 206 | 206 | 206 | 2,000 |
2001/09/13 | 222 | 222 | 222 | 222 | 1,000 |
2001/09/12 | 221 | 222 | 221 | 222 | 10,000 |
2001/09/11 | 221 | 244 | 221 | 244 | 3,000 |
2001/09/05 | 235 | 235 | 235 | 235 | 1,000 |
2001/09/04 | 240 | 240 | 240 | 240 | 1,000 |
2001/08/31 | 241 | 250 | 240 | 250 | 13,000 |
2001/08/30 | 241 | 241 | 241 | 241 | 1,000 |
2001/08/28 | 242 | 242 | 240 | 240 | 4,000 |
2001/08/27 | 255 | 255 | 251 | 251 | 11,000 |
2001/08/23 | 252 | 252 | 252 | 252 | 3,000 |
2001/08/22 | 250 | 250 | 250 | 250 | 2,000 |
2001/08/17 | 263 | 263 | 263 | 263 | 1,000 |
2001/08/10 | 253 | 253 | 253 | 253 | 1,000 |
2001/08/09 | 271 | 271 | 270 | 270 | 3,000 |
2001/08/08 | 270 | 270 | 270 | 270 | 5,000 |
2001/08/06 | 259 | 267 | 259 | 267 | 6,000 |
2001/08/03 | 266 | 266 | 259 | 259 | 3,000 |
2001/08/02 | 266 | 267 | 266 | 267 | 2,000 |
2001/08/01 | 268 | 268 | 268 | 268 | 1,000 |
2001/07/31 | 267 | 267 | 267 | 267 | 1,000 |
2001/07/30 | 268 | 269 | 268 | 269 | 3,000 |
2001/07/27 | 274 | 274 | 269 | 269 | 6,000 |
2001/07/26 | 274 | 275 | 274 | 275 | 2,000 |
2001/07/25 | 274 | 274 | 274 | 274 | 1,000 |
2001/07/24 | 250 | 260 | 250 | 260 | 17,000 |
2001/07/18 | 265 | 265 | 264 | 264 | 5,000 |
2001/07/17 | 261 | 279 | 261 | 264 | 5,000 |
2001/07/13 | 260 | 260 | 260 | 260 | 1,000 |
2001/07/12 | 260 | 260 | 255 | 260 | 14,000 |
2001/07/11 | 256 | 257 | 256 | 256 | 6,000 |
2001/07/10 | 260 | 261 | 260 | 261 | 6,000 |
2001/07/09 | 259 | 261 | 259 | 260 | 19,000 |
2001/07/06 | 263 | 263 | 260 | 260 | 7,000 |
2001/07/04 | 264 | 265 | 264 | 264 | 9,000 |
2001/07/03 | 265 | 270 | 265 | 266 | 9,000 |
2001/06/29 | 265 | 265 | 265 | 265 | 2,000 |
2001/06/28 | 260 | 270 | 260 | 260 | 14,000 |
2001/06/27 | 261 | 261 | 261 | 261 | 1,000 |
2001/06/26 | 252 | 252 | 251 | 251 | 5,000 |
2001/06/21 | 255 | 255 | 248 | 248 | 2,000 |
2001/06/20 | 270 | 270 | 270 | 270 | 2,000 |
2001/06/19 | 270 | 270 | 270 | 270 | 1,000 |
2001/06/18 | 265 | 270 | 265 | 270 | 2,000 |
2001/06/15 | 248 | 261 | 248 | 260 | 3,000 |
2001/06/14 | 242 | 248 | 242 | 248 | 2,000 |
2001/06/12 | 256 | 256 | 248 | 248 | 8,000 |
2001/06/11 | 260 | 260 | 259 | 259 | 5,000 |
2001/06/08 | 260 | 260 | 256 | 260 | 14,000 |
2001/06/07 | 263 | 263 | 258 | 258 | 5,000 |
2001/06/06 | 260 | 265 | 260 | 260 | 7,000 |
2001/06/05 | 260 | 260 | 255 | 259 | 12,000 |
2001/06/04 | 279 | 280 | 270 | 270 | 3,000 |
2001/06/01 | 280 | 280 | 280 | 280 | 1,000 |
2001/05/31 | 272 | 279 | 272 | 272 | 10,000 |
2001/05/30 | 291 | 291 | 272 | 277 | 7,000 |
2001/05/29 | 302 | 302 | 290 | 295 | 11,000 |
2001/05/28 | 292 | 303 | 290 | 302 | 8,000 |
2001/05/25 | 296 | 296 | 290 | 290 | 9,000 |
2001/05/24 | 299 | 300 | 290 | 295 | 17,000 |
2001/05/23 | 309 | 310 | 295 | 310 | 15,000 |
2001/05/22 | 343 | 343 | 315 | 315 | 9,000 |
2001/05/21 | 322 | 340 | 302 | 331 | 37,000 |
2001/05/18 | 361 | 365 | 330 | 347 | 31,000 |
2001/05/17 | 385 | 385 | 359 | 368 | 31,000 |
2001/05/16 | 430 | 475 | 410 | 410 | 242,000 |
2001/05/15 | 395 | 395 | 395 | 395 | 45,000 |
2001/05/14 | 315 | 315 | 315 | 315 | 25,000 |
2001/05/11 | 235 | 235 | 235 | 235 | 1,000 |
2001/05/10 | 235 | 235 | 235 | 235 | 2,000 |
2001/05/09 | 235 | 235 | 235 | 235 | 3,000 |
2001/05/08 | 230 | 235 | 230 | 235 | 5,000 |
2001/05/01 | 219 | 219 | 219 | 219 | 1,000 |
2001/04/27 | 210 | 210 | 210 | 210 | 3,000 |
2001/04/26 | 230 | 230 | 225 | 225 | 4,000 |
2001/04/23 | 208 | 214 | 208 | 214 | 5,000 |
2001/04/19 | 230 | 230 | 229 | 229 | 2,000 |
2001/04/17 | 215 | 215 | 215 | 215 | 2,000 |
2001/04/16 | 215 | 215 | 215 | 215 | 1,000 |
2001/04/13 | 210 | 213 | 210 | 210 | 9,000 |
2001/04/06 | 211 | 228 | 210 | 228 | 4,000 |
2001/04/05 | 208 | 208 | 208 | 208 | 1,000 |
2001/04/03 | 207 | 210 | 207 | 207 | 6,000 |
2001/04/02 | 210 | 210 | 210 | 210 | 1,000 |
2001/03/30 | 221 | 221 | 207 | 207 | 4,000 |
2001/03/28 | 224 | 224 | 224 | 224 | 2,000 |
2001/03/27 | 210 | 230 | 210 | 230 | 4,000 |
2001/03/26 | 208 | 210 | 207 | 207 | 7,000 |
2001/03/23 | 200 | 200 | 200 | 200 | 4,000 |
2001/03/22 | 200 | 200 | 200 | 200 | 6,000 |
2001/03/21 | 200 | 205 | 200 | 200 | 13,000 |
2001/03/19 | 200 | 200 | 200 | 200 | 9,000 |
2001/03/14 | 190 | 190 | 190 | 190 | 1,000 |
2001/03/13 | 191 | 191 | 191 | 191 | 1,000 |
2001/03/12 | 190 | 190 | 190 | 190 | 4,000 |
2001/03/09 | 199 | 200 | 199 | 200 | 9,000 |
2001/03/08 | 200 | 200 | 200 | 200 | 2,000 |
2001/03/07 | 199 | 199 | 195 | 195 | 4,000 |
2001/03/02 | 196 | 196 | 196 | 196 | 1,000 |
2001/02/27 | 197 | 197 | 197 | 197 | 1,000 |
2001/02/26 | 197 | 198 | 191 | 198 | 4,000 |
2001/02/22 | 200 | 200 | 200 | 200 | 3,000 |
2001/02/19 | 200 | 200 | 197 | 200 | 7,000 |
2001/02/16 | 198 | 200 | 198 | 200 | 12,000 |
2001/02/15 | 200 | 200 | 195 | 195 | 10,000 |
2001/02/14 | 201 | 201 | 201 | 201 | 3,000 |
2001/02/13 | 200 | 200 | 195 | 200 | 13,000 |
2001/02/09 | 200 | 205 | 200 | 200 | 25,000 |
2001/02/08 | 201 | 206 | 200 | 200 | 16,000 |
2001/02/07 | 200 | 200 | 200 | 200 | 4,000 |
2001/02/06 | 200 | 200 | 200 | 200 | 2,000 |
2001/02/05 | 202 | 202 | 201 | 202 | 5,000 |
2001/02/02 | 200 | 200 | 197 | 197 | 3,000 |
2001/02/01 | 208 | 208 | 200 | 200 | 11,000 |
2001/01/31 | 201 | 208 | 200 | 208 | 5,000 |
2001/01/30 | 218 | 218 | 218 | 218 | 2,000 |
2001/01/19 | 220 | 245 | 220 | 245 | 4,000 |
2001/01/16 | 220 | 220 | 220 | 220 | 1,000 |
2001/01/15 | 210 | 210 | 210 | 210 | 1,000 |
2001/01/09 | 226 | 226 | 226 | 226 | 1,000 |