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 |
|---|---|---|---|---|---|
| 2003/12/25 | 305 | 305 | 300 | 301 | 3,000 |
| 2003/12/24 | 320 | 320 | 320 | 320 | 2,000 |
| 2003/12/18 | 320 | 320 | 315 | 315 | 3,000 |
| 2003/12/17 | 320 | 321 | 320 | 321 | 9,000 |
| 2003/12/16 | 315 | 316 | 315 | 316 | 4,000 |
| 2003/12/15 | 320 | 320 | 315 | 315 | 16,000 |
| 2003/12/11 | 320 | 320 | 320 | 320 | 2,000 |
| 2003/12/10 | 320 | 320 | 315 | 320 | 3,000 |
| 2003/12/09 | 320 | 320 | 320 | 320 | 4,000 |
| 2003/12/08 | 320 | 320 | 320 | 320 | 3,000 |
| 2003/12/05 | 320 | 320 | 320 | 320 | 1,000 |
| 2003/12/04 | 320 | 320 | 320 | 320 | 3,000 |
| 2003/11/28 | 320 | 320 | 320 | 320 | 1,000 |
| 2003/11/27 | 305 | 305 | 305 | 305 | 1,000 |
| 2003/11/21 | 319 | 319 | 319 | 319 | 3,000 |
| 2003/11/20 | 324 | 324 | 324 | 324 | 1,000 |
| 2003/11/19 | 359 | 359 | 359 | 359 | 1,000 |
| 2003/11/18 | 325 | 328 | 319 | 324 | 12,000 |
| 2003/11/17 | 337 | 337 | 315 | 315 | 17,000 |
| 2003/11/13 | 345 | 345 | 345 | 345 | 3,000 |
| 2003/11/12 | 349 | 350 | 349 | 350 | 2,000 |
| 2003/11/07 | 347 | 350 | 347 | 350 | 12,000 |
| 2003/10/29 | 337 | 337 | 337 | 337 | 1,000 |
| 2003/10/27 | 350 | 350 | 350 | 350 | 1,000 |
| 2003/10/23 | 350 | 350 | 350 | 350 | 4,000 |
| 2003/10/22 | 360 | 360 | 350 | 350 | 5,000 |
| 2003/10/21 | 370 | 370 | 360 | 360 | 2,000 |
| 2003/10/20 | 370 | 370 | 360 | 360 | 2,000 |
| 2003/10/17 | 350 | 370 | 350 | 370 | 7,000 |
| 2003/10/16 | 348 | 350 | 348 | 350 | 6,000 |
| 2003/10/15 | 336 | 350 | 336 | 350 | 11,000 |
| 2003/10/14 | 349 | 349 | 336 | 336 | 3,000 |
| 2003/10/09 | 350 | 350 | 350 | 350 | 2,000 |
| 2003/10/07 | 351 | 351 | 351 | 351 | 1,000 |
| 2003/10/06 | 350 | 350 | 350 | 350 | 2,000 |
| 2003/10/03 | 350 | 356 | 350 | 350 | 5,000 |
| 2003/10/02 | 349 | 349 | 322 | 349 | 15,000 |
| 2003/09/18 | 310 | 310 | 306 | 306 | 2,000 |
| 2003/09/16 | 350 | 350 | 350 | 350 | 5,000 |
| 2003/09/11 | 360 | 360 | 360 | 360 | 1,000 |
| 2003/09/10 | 360 | 360 | 360 | 360 | 2,000 |
| 2003/09/09 | 360 | 360 | 360 | 360 | 1,000 |
| 2003/09/08 | 350 | 350 | 350 | 350 | 5,000 |
| 2003/09/05 | 346 | 346 | 346 | 346 | 2,000 |
| 2003/09/04 | 362 | 362 | 347 | 347 | 9,000 |
| 2003/09/02 | 360 | 365 | 360 | 365 | 25,000 |
| 2003/09/01 | 362 | 365 | 362 | 365 | 11,000 |
| 2003/08/29 | 360 | 360 | 360 | 360 | 5,000 |
| 2003/08/28 | 360 | 365 | 360 | 365 | 2,000 |
| 2003/08/27 | 361 | 364 | 360 | 364 | 5,000 |
| 2003/08/25 | 360 | 361 | 360 | 361 | 2,000 |
| 2003/08/22 | 360 | 360 | 360 | 360 | 1,000 |
| 2003/08/21 | 345 | 360 | 345 | 360 | 7,000 |
| 2003/08/20 | 365 | 365 | 360 | 360 | 2,000 |
| 2003/08/19 | 345 | 345 | 345 | 345 | 1,000 |
| 2003/08/15 | 361 | 361 | 361 | 361 | 2,000 |
| 2003/08/14 | 360 | 365 | 360 | 365 | 40,000 |
| 2003/08/13 | 360 | 370 | 360 | 370 | 13,000 |
| 2003/08/12 | 340 | 365 | 340 | 365 | 12,000 |
| 2003/08/07 | 340 | 340 | 340 | 340 | 4,000 |
| 2003/08/06 | 330 | 330 | 320 | 320 | 6,000 |
| 2003/08/05 | 330 | 330 | 330 | 330 | 5,000 |
| 2003/08/04 | 325 | 330 | 325 | 330 | 28,000 |
| 2003/08/01 | 300 | 330 | 300 | 330 | 12,000 |
| 2003/07/31 | 275 | 300 | 275 | 300 | 22,000 |
| 2003/07/28 | 269 | 278 | 265 | 265 | 11,000 |
| 2003/07/23 | 255 | 269 | 255 | 269 | 2,000 |
| 2003/07/22 | 260 | 260 | 255 | 255 | 10,000 |
| 2003/07/18 | 270 | 270 | 270 | 270 | 6,000 |
| 2003/07/17 | 265 | 275 | 265 | 270 | 8,000 |
| 2003/07/16 | 266 | 266 | 266 | 266 | 4,000 |
| 2003/07/15 | 270 | 270 | 265 | 265 | 6,000 |
| 2003/07/11 | 275 | 275 | 270 | 270 | 11,000 |
| 2003/07/10 | 270 | 270 | 270 | 270 | 5,000 |
| 2003/07/08 | 275 | 275 | 270 | 275 | 4,000 |
| 2003/07/07 | 275 | 275 | 275 | 275 | 1,000 |
| 2003/07/04 | 275 | 275 | 275 | 275 | 3,000 |
| 2003/07/03 | 275 | 280 | 275 | 275 | 12,000 |
| 2003/07/02 | 270 | 270 | 269 | 269 | 5,000 |
| 2003/07/01 | 270 | 270 | 270 | 270 | 1,000 |
| 2003/06/30 | 275 | 275 | 275 | 275 | 1,000 |
| 2003/06/26 | 274 | 274 | 274 | 274 | 2,000 |
| 2003/06/25 | 275 | 275 | 275 | 275 | 11,000 |
| 2003/06/24 | 260 | 269 | 259 | 269 | 7,000 |
| 2003/06/20 | 260 | 260 | 260 | 260 | 2,000 |
| 2003/06/17 | 260 | 260 | 253 | 253 | 3,000 |
| 2003/06/13 | 250 | 260 | 250 | 260 | 6,000 |
| 2003/06/12 | 255 | 255 | 251 | 251 | 3,000 |
| 2003/06/11 | 250 | 252 | 250 | 251 | 8,000 |
| 2003/06/09 | 238 | 250 | 238 | 250 | 12,000 |
| 2003/06/06 | 231 | 235 | 231 | 235 | 6,000 |
| 2003/06/05 | 231 | 231 | 231 | 231 | 1,000 |
| 2003/06/04 | 235 | 235 | 235 | 235 | 1,000 |
| 2003/06/03 | 235 | 235 | 235 | 235 | 6,000 |
| 2003/05/29 | 230 | 230 | 229 | 229 | 4,000 |
| 2003/05/28 | 230 | 230 | 226 | 227 | 10,000 |
| 2003/05/21 | 230 | 230 | 230 | 230 | 11,000 |
| 2003/05/20 | 230 | 230 | 230 | 230 | 2,000 |
| 2003/05/16 | 235 | 235 | 235 | 235 | 3,000 |
| 2003/05/15 | 235 | 239 | 235 | 239 | 3,000 |
| 2003/05/09 | 238 | 238 | 238 | 238 | 2,000 |
| 2003/05/08 | 234 | 234 | 234 | 234 | 2,000 |
| 2003/05/02 | 235 | 235 | 235 | 235 | 2,000 |
| 2003/05/01 | 230 | 235 | 230 | 235 | 4,000 |
| 2003/04/30 | 230 | 230 | 230 | 230 | 1,000 |
| 2003/04/28 | 231 | 231 | 231 | 231 | 3,000 |
| 2003/04/24 | 211 | 211 | 211 | 211 | 1,000 |
| 2003/04/10 | 220 | 220 | 220 | 220 | 3,000 |
| 2003/04/08 | 220 | 220 | 220 | 220 | 1,000 |
| 2003/04/02 | 230 | 230 | 230 | 230 | 1,000 |
| 2003/04/01 | 233 | 233 | 233 | 233 | 1,000 |
| 2003/03/31 | 233 | 233 | 233 | 233 | 6,000 |
| 2003/03/26 | 233 | 233 | 233 | 233 | 2,000 |
| 2003/03/24 | 237 | 237 | 237 | 237 | 3,000 |
| 2003/03/20 | 234 | 234 | 234 | 234 | 1,000 |
| 2003/03/19 | 234 | 234 | 234 | 234 | 1,000 |
| 2003/03/18 | 223 | 234 | 223 | 234 | 6,000 |
| 2003/03/17 | 223 | 223 | 223 | 223 | 1,000 |
| 2003/03/12 | 221 | 221 | 221 | 221 | 2,000 |
| 2003/03/11 | 239 | 239 | 221 | 221 | 3,000 |
| 2003/03/05 | 222 | 222 | 222 | 222 | 2,000 |
| 2003/03/04 | 221 | 221 | 221 | 221 | 2,000 |
| 2003/02/28 | 220 | 220 | 220 | 220 | 1,000 |
| 2003/02/24 | 220 | 225 | 220 | 225 | 6,000 |
| 2003/02/21 | 225 | 225 | 225 | 225 | 5,000 |
| 2003/02/17 | 230 | 232 | 230 | 232 | 7,000 |
| 2003/02/14 | 220 | 222 | 220 | 220 | 58,000 |
| 2003/02/13 | 222 | 222 | 220 | 220 | 57,000 |
| 2003/02/12 | 224 | 227 | 224 | 227 | 8,000 |
| 2003/02/10 | 224 | 225 | 224 | 225 | 7,000 |
| 2003/02/07 | 222 | 225 | 222 | 225 | 2,000 |
| 2003/02/06 | 220 | 221 | 220 | 221 | 2,000 |
| 2003/02/05 | 218 | 220 | 218 | 220 | 2,000 |
| 2003/02/04 | 218 | 218 | 218 | 218 | 4,000 |
| 2003/02/03 | 220 | 220 | 218 | 218 | 4,000 |
| 2003/01/31 | 215 | 220 | 215 | 220 | 5,000 |
| 2003/01/28 | 218 | 220 | 218 | 219 | 3,000 |
| 2003/01/24 | 219 | 220 | 219 | 220 | 2,000 |
| 2003/01/23 | 219 | 219 | 219 | 219 | 3,000 |
| 2003/01/22 | 220 | 220 | 219 | 219 | 8,000 |
| 2003/01/20 | 220 | 221 | 220 | 221 | 2,000 |
| 2003/01/17 | 218 | 220 | 218 | 220 | 4,000 |
| 2003/01/16 | 217 | 217 | 217 | 217 | 3,000 |
| 2003/01/15 | 217 | 217 | 217 | 217 | 4,000 |
| 2003/01/14 | 217 | 220 | 217 | 220 | 4,000 |
| 2003/01/10 | 217 | 217 | 217 | 217 | 3,000 |
| 2003/01/09 | 217 | 217 | 217 | 217 | 3,000 |
| 2003/01/08 | 217 | 217 | 217 | 217 | 3,000 |
| 2003/01/07 | 217 | 220 | 216 | 220 | 8,000 |
| 2003/01/06 | 215 | 215 | 215 | 215 | 3,000 |