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 |
---|---|---|---|---|---|
2002/12/30 | 212 | 212 | 212 | 212 | 3,000 |
2002/12/27 | 212 | 212 | 212 | 212 | 7,000 |
2002/12/26 | 212 | 212 | 212 | 212 | 3,000 |
2002/12/25 | 212 | 212 | 210 | 212 | 11,000 |
2002/12/24 | 211 | 212 | 211 | 212 | 7,000 |
2002/12/20 | 210 | 211 | 210 | 211 | 4,000 |
2002/12/19 | 210 | 210 | 210 | 210 | 3,000 |
2002/12/18 | 206 | 210 | 206 | 210 | 2,000 |
2002/12/17 | 216 | 216 | 216 | 216 | 9,000 |
2002/12/16 | 212 | 216 | 212 | 216 | 3,000 |
2002/12/13 | 215 | 216 | 215 | 216 | 5,000 |
2002/12/12 | 214 | 215 | 214 | 215 | 6,000 |
2002/12/11 | 214 | 215 | 214 | 214 | 11,000 |
2002/12/10 | 214 | 214 | 214 | 214 | 1,000 |
2002/12/09 | 214 | 214 | 214 | 214 | 2,000 |
2002/12/06 | 214 | 214 | 214 | 214 | 4,000 |
2002/12/05 | 215 | 215 | 212 | 212 | 2,000 |
2002/12/04 | 215 | 215 | 215 | 215 | 8,000 |
2002/12/03 | 215 | 220 | 215 | 219 | 10,000 |
2002/12/02 | 214 | 214 | 214 | 214 | 1,000 |
2002/11/29 | 214 | 214 | 214 | 214 | 5,000 |
2002/11/28 | 212 | 213 | 212 | 213 | 6,000 |
2002/11/26 | 214 | 214 | 214 | 214 | 1,000 |
2002/11/25 | 212 | 213 | 212 | 213 | 4,000 |
2002/11/22 | 214 | 214 | 213 | 214 | 3,000 |
2002/11/21 | 214 | 214 | 214 | 214 | 2,000 |
2002/11/20 | 214 | 214 | 214 | 214 | 5,000 |
2002/11/19 | 218 | 218 | 215 | 218 | 18,000 |
2002/11/18 | 222 | 222 | 220 | 222 | 12,000 |
2002/11/15 | 225 | 225 | 222 | 222 | 8,000 |
2002/11/14 | 230 | 230 | 224 | 225 | 24,000 |
2002/11/13 | 223 | 230 | 223 | 230 | 6,000 |
2002/11/12 | 220 | 223 | 220 | 223 | 8,000 |
2002/11/11 | 220 | 221 | 216 | 220 | 43,000 |
2002/11/08 | 200 | 220 | 200 | 200 | 31,000 |
2002/11/07 | 200 | 205 | 195 | 195 | 18,000 |
2002/11/06 | 200 | 200 | 200 | 200 | 10,000 |
2002/11/05 | 200 | 200 | 200 | 200 | 2,000 |
2002/11/01 | 208 | 208 | 208 | 208 | 2,000 |
2002/10/31 | 210 | 210 | 210 | 210 | 7,000 |
2002/10/30 | 212 | 212 | 212 | 212 | 1,000 |
2002/10/29 | 214 | 214 | 214 | 214 | 1,000 |
2002/10/28 | 213 | 213 | 210 | 210 | 3,000 |
2002/10/25 | 213 | 213 | 213 | 213 | 3,000 |
2002/10/24 | 213 | 213 | 213 | 213 | 1,000 |
2002/10/23 | 213 | 213 | 213 | 213 | 1,000 |
2002/10/22 | 220 | 220 | 213 | 213 | 3,000 |
2002/10/21 | 219 | 222 | 219 | 220 | 5,000 |
2002/10/18 | 220 | 220 | 220 | 220 | 1,000 |
2002/10/17 | 215 | 219 | 215 | 219 | 3,000 |
2002/10/16 | 220 | 220 | 220 | 220 | 2,000 |
2002/10/15 | 220 | 220 | 220 | 220 | 1,000 |
2002/10/11 | 219 | 219 | 219 | 219 | 9,000 |
2002/10/10 | 214 | 219 | 214 | 219 | 10,000 |
2002/10/09 | 220 | 220 | 217 | 219 | 15,000 |
2002/10/08 | 218 | 220 | 218 | 220 | 11,000 |
2002/10/07 | 218 | 220 | 218 | 220 | 3,000 |
2002/10/04 | 217 | 220 | 217 | 220 | 2,000 |
2002/10/03 | 217 | 220 | 217 | 220 | 7,000 |
2002/10/02 | 219 | 219 | 218 | 218 | 4,000 |
2002/10/01 | 219 | 219 | 219 | 219 | 1,000 |
2002/09/30 | 217 | 220 | 217 | 220 | 3,000 |
2002/09/27 | 217 | 217 | 217 | 217 | 2,000 |
2002/09/26 | 218 | 220 | 218 | 220 | 3,000 |
2002/09/25 | 218 | 218 | 218 | 218 | 2,000 |
2002/09/24 | 218 | 220 | 218 | 220 | 2,000 |
2002/09/20 | 219 | 220 | 218 | 220 | 7,000 |
2002/09/19 | 219 | 225 | 219 | 225 | 2,000 |
2002/09/18 | 220 | 220 | 220 | 220 | 6,000 |
2002/09/17 | 220 | 220 | 220 | 220 | 1,000 |
2002/09/13 | 222 | 222 | 220 | 220 | 7,000 |
2002/09/12 | 222 | 222 | 222 | 222 | 1,000 |
2002/09/11 | 220 | 225 | 220 | 225 | 2,000 |
2002/09/10 | 220 | 220 | 220 | 220 | 1,000 |
2002/09/09 | 222 | 222 | 220 | 220 | 6,000 |
2002/09/06 | 220 | 225 | 220 | 225 | 6,000 |
2002/09/05 | 220 | 220 | 220 | 220 | 1,000 |
2002/09/04 | 218 | 220 | 218 | 220 | 6,000 |
2002/09/03 | 218 | 220 | 218 | 220 | 7,000 |
2002/09/02 | 218 | 218 | 218 | 218 | 1,000 |
2002/08/30 | 219 | 219 | 219 | 219 | 3,000 |
2002/08/29 | 219 | 219 | 219 | 219 | 1,000 |
2002/08/28 | 220 | 220 | 220 | 220 | 1,000 |
2002/08/27 | 219 | 225 | 219 | 225 | 4,000 |
2002/08/26 | 220 | 220 | 220 | 220 | 1,000 |
2002/08/23 | 216 | 220 | 216 | 220 | 16,000 |
2002/08/22 | 217 | 217 | 217 | 217 | 5,000 |
2002/08/21 | 215 | 215 | 215 | 215 | 1,000 |
2002/08/20 | 215 | 215 | 214 | 214 | 8,000 |
2002/08/19 | 213 | 213 | 213 | 213 | 2,000 |
2002/08/16 | 212 | 212 | 212 | 212 | 2,000 |
2002/08/15 | 211 | 211 | 211 | 211 | 1,000 |
2002/08/14 | 215 | 215 | 215 | 215 | 3,000 |
2002/08/13 | 215 | 215 | 215 | 215 | 3,000 |
2002/08/12 | 215 | 216 | 215 | 216 | 2,000 |
2002/08/09 | 215 | 215 | 215 | 215 | 3,000 |
2002/08/08 | 215 | 215 | 215 | 215 | 11,000 |
2002/08/07 | 215 | 215 | 210 | 215 | 3,000 |
2002/08/06 | 215 | 215 | 215 | 215 | 1,000 |
2002/08/05 | 215 | 215 | 215 | 215 | 3,000 |
2002/08/02 | 215 | 215 | 215 | 215 | 1,000 |
2002/07/31 | 215 | 215 | 210 | 210 | 3,000 |
2002/07/30 | 220 | 220 | 220 | 220 | 2,000 |
2002/07/29 | 230 | 230 | 230 | 230 | 2,000 |
2002/07/25 | 230 | 230 | 230 | 230 | 2,000 |
2002/07/24 | 230 | 230 | 230 | 230 | 3,000 |
2002/07/23 | 230 | 230 | 230 | 230 | 1,000 |
2002/07/22 | 240 | 240 | 235 | 235 | 3,000 |
2002/07/19 | 240 | 240 | 240 | 240 | 1,000 |
2002/07/18 | 235 | 240 | 235 | 240 | 4,000 |
2002/07/17 | 235 | 235 | 235 | 235 | 3,000 |
2002/07/15 | 240 | 240 | 240 | 240 | 1,000 |
2002/07/12 | 235 | 236 | 235 | 235 | 6,000 |
2002/07/11 | 230 | 230 | 225 | 225 | 3,000 |
2002/07/04 | 215 | 215 | 215 | 215 | 2,000 |
2002/07/03 | 210 | 220 | 210 | 220 | 5,000 |
2002/07/02 | 220 | 220 | 210 | 210 | 7,000 |
2002/06/28 | 220 | 220 | 220 | 220 | 1,000 |
2002/06/27 | 220 | 220 | 220 | 220 | 4,000 |
2002/06/25 | 230 | 230 | 230 | 230 | 7,000 |
2002/06/24 | 230 | 230 | 230 | 230 | 10,000 |
2002/06/21 | 240 | 240 | 240 | 240 | 1,000 |
2002/06/20 | 245 | 245 | 240 | 240 | 19,000 |
2002/06/19 | 250 | 250 | 245 | 245 | 2,000 |
2002/06/18 | 253 | 253 | 250 | 250 | 13,000 |
2002/06/17 | 253 | 253 | 253 | 253 | 1,000 |
2002/06/14 | 253 | 253 | 253 | 253 | 1,000 |
2002/06/12 | 260 | 260 | 260 | 260 | 4,000 |
2002/06/03 | 255 | 255 | 252 | 252 | 2,000 |
2002/05/29 | 270 | 270 | 261 | 266 | 4,000 |
2002/05/27 | 270 | 270 | 270 | 270 | 2,000 |
2002/05/24 | 275 | 275 | 275 | 275 | 2,000 |
2002/05/22 | 273 | 273 | 273 | 273 | 1,000 |
2002/05/21 | 273 | 273 | 273 | 273 | 1,000 |
2002/05/15 | 278 | 278 | 276 | 276 | 3,000 |
2002/05/14 | 269 | 280 | 264 | 280 | 9,000 |
2002/05/07 | 242 | 250 | 242 | 250 | 5,000 |
2002/04/30 | 252 | 252 | 252 | 252 | 1,000 |
2002/04/26 | 252 | 252 | 252 | 252 | 1,000 |
2002/04/24 | 251 | 251 | 251 | 251 | 1,000 |
2002/04/22 | 260 | 260 | 260 | 260 | 1,000 |
2002/04/09 | 260 | 260 | 260 | 260 | 13,000 |
2002/04/04 | 260 | 260 | 260 | 260 | 3,000 |
2002/04/01 | 260 | 260 | 260 | 260 | 18,000 |
2002/03/28 | 259 | 259 | 259 | 259 | 1,000 |
2002/03/27 | 299 | 299 | 299 | 299 | 2,000 |
2002/03/18 | 301 | 301 | 301 | 301 | 1,000 |
2002/03/15 | 300 | 300 | 300 | 300 | 10,000 |
2002/03/14 | 265 | 265 | 265 | 265 | 1,000 |
2002/03/13 | 275 | 300 | 270 | 270 | 10,000 |
2002/03/12 | 252 | 270 | 252 | 270 | 16,000 |
2002/03/11 | 240 | 250 | 240 | 250 | 17,000 |
2002/03/08 | 231 | 231 | 231 | 231 | 1,000 |
2002/03/06 | 250 | 250 | 250 | 250 | 2,000 |
2002/03/05 | 250 | 250 | 250 | 250 | 3,000 |
2002/03/04 | 250 | 250 | 250 | 250 | 1,000 |
2002/03/01 | 250 | 250 | 250 | 250 | 4,000 |
2002/02/28 | 250 | 250 | 250 | 250 | 2,000 |
2002/02/27 | 240 | 240 | 240 | 240 | 25,000 |
2002/02/26 | 240 | 240 | 240 | 240 | 2,000 |
2002/02/25 | 240 | 240 | 240 | 240 | 1,000 |
2002/02/22 | 240 | 240 | 240 | 240 | 5,000 |
2002/02/20 | 231 | 240 | 230 | 240 | 8,000 |
2002/02/07 | 225 | 225 | 225 | 225 | 1,000 |
2002/02/06 | 222 | 225 | 222 | 225 | 9,000 |
2002/02/05 | 220 | 220 | 220 | 220 | 1,000 |
2002/02/04 | 240 | 240 | 220 | 220 | 2,000 |
2002/02/01 | 240 | 240 | 240 | 240 | 1,000 |
2002/01/31 | 240 | 240 | 240 | 240 | 1,000 |
2002/01/30 | 239 | 240 | 239 | 240 | 4,000 |
2002/01/29 | 240 | 240 | 240 | 240 | 1,000 |
2002/01/28 | 240 | 240 | 240 | 240 | 1,000 |
2002/01/25 | 240 | 240 | 240 | 240 | 1,000 |
2002/01/23 | 236 | 249 | 236 | 249 | 5,000 |
2002/01/22 | 235 | 235 | 235 | 235 | 2,000 |
2002/01/17 | 224 | 225 | 224 | 225 | 2,000 |
2002/01/16 | 221 | 225 | 221 | 225 | 5,000 |
2002/01/15 | 220 | 220 | 220 | 220 | 5,000 |
2002/01/11 | 214 | 220 | 205 | 220 | 9,000 |
2002/01/10 | 210 | 213 | 210 | 213 | 2,000 |
2002/01/09 | 205 | 205 | 205 | 205 | 2,000 |
2002/01/08 | 203 | 203 | 202 | 202 | 3,000 |
2002/01/07 | 201 | 201 | 201 | 201 | 1,000 |
2002/01/04 | 202 | 202 | 202 | 202 | 1,000 |