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 |
---|---|---|---|---|---|
2004/12/30 | 670 | 670 | 670 | 670 | 4,000 |
2004/12/29 | 663 | 666 | 663 | 665 | 4,000 |
2004/12/28 | 675 | 675 | 665 | 666 | 9,000 |
2004/12/27 | 680 | 680 | 672 | 672 | 5,000 |
2004/12/24 | 710 | 710 | 682 | 682 | 7,000 |
2004/12/22 | 699 | 720 | 690 | 690 | 9,000 |
2004/12/21 | 675 | 719 | 675 | 690 | 6,000 |
2004/12/20 | 727 | 730 | 680 | 680 | 48,000 |
2004/12/17 | 680 | 700 | 680 | 700 | 21,000 |
2004/12/16 | 649 | 670 | 649 | 660 | 38,000 |
2004/12/15 | 630 | 645 | 630 | 645 | 7,000 |
2004/12/14 | 630 | 640 | 626 | 626 | 9,000 |
2004/12/13 | 625 | 625 | 620 | 625 | 10,000 |
2004/12/10 | 625 | 625 | 620 | 620 | 4,000 |
2004/12/09 | 624 | 625 | 624 | 625 | 2,000 |
2004/12/08 | 620 | 630 | 620 | 620 | 10,000 |
2004/12/06 | 630 | 630 | 621 | 621 | 5,000 |
2004/12/03 | 601 | 604 | 601 | 604 | 2,000 |
2004/12/02 | 602 | 610 | 602 | 610 | 3,000 |
2004/12/01 | 601 | 602 | 600 | 602 | 114,000 |
2004/11/30 | 600 | 600 | 600 | 600 | 5,000 |
2004/11/26 | 610 | 610 | 605 | 605 | 4,000 |
2004/11/25 | 612 | 612 | 600 | 600 | 20,000 |
2004/11/24 | 610 | 620 | 602 | 602 | 29,000 |
2004/11/17 | 649 | 650 | 649 | 650 | 3,000 |
2004/11/16 | 650 | 660 | 650 | 660 | 7,000 |
2004/11/15 | 644 | 659 | 644 | 650 | 11,000 |
2004/11/12 | 610 | 670 | 610 | 650 | 41,000 |
2004/11/11 | 620 | 620 | 610 | 610 | 5,000 |
2004/11/10 | 630 | 635 | 630 | 635 | 6,000 |
2004/11/09 | 640 | 640 | 630 | 630 | 4,000 |
2004/11/08 | 639 | 640 | 620 | 640 | 26,000 |
2004/11/05 | 630 | 650 | 630 | 640 | 18,000 |
2004/11/04 | 550 | 550 | 550 | 550 | 2,000 |
2004/10/26 | 600 | 600 | 600 | 600 | 3,000 |
2004/10/25 | 598 | 600 | 596 | 600 | 16,000 |
2004/10/22 | 592 | 592 | 580 | 580 | 17,000 |
2004/10/21 | 580 | 590 | 580 | 590 | 33,000 |
2004/10/20 | 569 | 583 | 569 | 580 | 23,000 |
2004/10/19 | 545 | 560 | 545 | 560 | 12,000 |
2004/10/18 | 530 | 530 | 530 | 530 | 1,000 |
2004/10/15 | 540 | 540 | 540 | 540 | 4,000 |
2004/10/14 | 530 | 530 | 530 | 530 | 1,000 |
2004/10/06 | 521 | 522 | 521 | 522 | 2,000 |
2004/10/05 | 520 | 520 | 520 | 520 | 2,000 |
2004/10/04 | 518 | 518 | 517 | 518 | 6,000 |
2004/10/01 | 508 | 518 | 508 | 518 | 3,000 |
2004/09/28 | 528 | 550 | 520 | 550 | 9,000 |
2004/09/16 | 540 | 560 | 540 | 560 | 9,000 |
2004/09/15 | 555 | 555 | 550 | 555 | 5,000 |
2004/09/14 | 530 | 530 | 530 | 530 | 1,000 |
2004/09/13 | 530 | 530 | 530 | 530 | 1,000 |
2004/09/10 | 530 | 530 | 530 | 530 | 4,000 |
2004/09/09 | 550 | 560 | 540 | 560 | 15,000 |
2004/09/08 | 530 | 530 | 525 | 525 | 3,000 |
2004/09/07 | 530 | 530 | 525 | 525 | 4,000 |
2004/09/06 | 530 | 540 | 530 | 540 | 20,000 |
2004/09/03 | 500 | 530 | 500 | 530 | 6,000 |
2004/09/02 | 500 | 500 | 500 | 500 | 2,000 |
2004/08/31 | 499 | 500 | 499 | 500 | 4,000 |
2004/08/26 | 491 | 491 | 491 | 491 | 2,000 |
2004/08/20 | 480 | 480 | 480 | 480 | 2,000 |
2004/08/19 | 480 | 480 | 480 | 480 | 1,000 |
2004/08/18 | 530 | 530 | 480 | 480 | 2,000 |
2004/08/16 | 490 | 490 | 490 | 490 | 3,000 |
2004/08/12 | 466 | 466 | 466 | 466 | 1,000 |
2004/08/11 | 466 | 466 | 466 | 466 | 1,000 |
2004/08/10 | 465 | 465 | 465 | 465 | 2,000 |
2004/08/06 | 507 | 510 | 507 | 510 | 6,000 |
2004/08/04 | 490 | 490 | 490 | 490 | 20,000 |
2004/08/02 | 458 | 484 | 458 | 484 | 2,000 |
2004/07/28 | 476 | 476 | 476 | 476 | 1,000 |
2004/07/21 | 495 | 495 | 495 | 495 | 1,000 |
2004/07/16 | 519 | 519 | 519 | 519 | 1,000 |
2004/07/14 | 525 | 525 | 510 | 510 | 4,000 |
2004/07/09 | 526 | 526 | 526 | 526 | 1,000 |
2004/07/06 | 526 | 526 | 526 | 526 | 1,000 |
2004/07/05 | 525 | 525 | 525 | 525 | 1,000 |
2004/07/02 | 525 | 525 | 525 | 525 | 1,000 |
2004/06/30 | 520 | 528 | 520 | 520 | 4,000 |
2004/06/29 | 516 | 520 | 516 | 520 | 3,000 |
2004/06/25 | 529 | 530 | 529 | 530 | 2,000 |
2004/06/24 | 550 | 550 | 550 | 550 | 5,000 |
2004/06/23 | 560 | 570 | 560 | 570 | 6,000 |
2004/06/22 | 590 | 590 | 560 | 570 | 9,000 |
2004/06/21 | 580 | 580 | 570 | 580 | 16,000 |
2004/06/18 | 545 | 545 | 540 | 540 | 3,000 |
2004/06/17 | 529 | 530 | 525 | 525 | 8,000 |
2004/06/15 | 545 | 545 | 545 | 545 | 3,000 |
2004/06/14 | 546 | 546 | 546 | 546 | 1,000 |
2004/06/10 | 545 | 550 | 545 | 550 | 5,000 |
2004/06/09 | 542 | 542 | 542 | 542 | 2,000 |
2004/06/08 | 550 | 550 | 532 | 547 | 5,000 |
2004/06/07 | 545 | 560 | 520 | 560 | 15,000 |
2004/06/04 | 545 | 545 | 545 | 545 | 7,000 |
2004/06/03 | 545 | 550 | 530 | 550 | 18,000 |
2004/06/02 | 530 | 550 | 530 | 550 | 7,000 |
2004/06/01 | 550 | 560 | 550 | 550 | 13,000 |
2004/05/31 | 549 | 550 | 549 | 549 | 10,000 |
2004/05/28 | 552 | 554 | 550 | 550 | 10,000 |
2004/05/27 | 552 | 552 | 552 | 552 | 2,000 |
2004/05/26 | 574 | 574 | 534 | 554 | 5,000 |
2004/05/25 | 564 | 564 | 558 | 560 | 7,000 |
2004/05/24 | 560 | 570 | 530 | 550 | 11,000 |
2004/05/21 | 550 | 550 | 520 | 550 | 10,000 |
2004/05/20 | 540 | 560 | 540 | 543 | 12,000 |
2004/05/18 | 550 | 555 | 540 | 540 | 18,000 |
2004/05/17 | 520 | 530 | 509 | 525 | 21,000 |
2004/05/14 | 520 | 520 | 520 | 520 | 4,000 |
2004/05/13 | 548 | 552 | 540 | 540 | 24,000 |
2004/05/12 | 540 | 550 | 540 | 550 | 13,000 |
2004/05/11 | 500 | 546 | 490 | 546 | 19,000 |
2004/05/10 | 530 | 539 | 500 | 520 | 19,000 |
2004/05/07 | 500 | 540 | 500 | 540 | 7,000 |
2004/04/30 | 550 | 550 | 550 | 550 | 18,000 |
2004/04/28 | 549 | 550 | 548 | 550 | 11,000 |
2004/04/27 | 530 | 541 | 530 | 541 | 6,000 |
2004/04/26 | 560 | 565 | 560 | 560 | 20,000 |
2004/04/23 | 566 | 570 | 535 | 560 | 18,000 |
2004/04/22 | 569 | 569 | 560 | 560 | 4,000 |
2004/04/21 | 564 | 564 | 564 | 564 | 4,000 |
2004/04/20 | 541 | 564 | 541 | 564 | 70,000 |
2004/04/19 | 530 | 540 | 530 | 540 | 16,000 |
2004/04/16 | 526 | 530 | 525 | 527 | 23,000 |
2004/04/15 | 520 | 530 | 520 | 520 | 17,000 |
2004/04/14 | 515 | 515 | 510 | 510 | 2,000 |
2004/04/13 | 540 | 540 | 505 | 505 | 30,000 |
2004/04/12 | 540 | 550 | 510 | 540 | 12,000 |
2004/04/09 | 500 | 540 | 500 | 540 | 22,000 |
2004/04/08 | 484 | 486 | 484 | 485 | 14,000 |
2004/04/07 | 485 | 485 | 485 | 485 | 2,000 |
2004/04/06 | 490 | 490 | 490 | 490 | 9,000 |
2004/04/05 | 490 | 500 | 489 | 490 | 68,000 |
2004/04/02 | 490 | 490 | 485 | 490 | 7,000 |
2004/04/01 | 500 | 500 | 500 | 500 | 30,000 |
2004/03/31 | 505 | 505 | 505 | 505 | 23,000 |
2004/03/30 | 510 | 510 | 505 | 505 | 8,000 |
2004/03/29 | 508 | 509 | 505 | 507 | 11,000 |
2004/03/26 | 506 | 506 | 506 | 506 | 2,000 |
2004/03/25 | 495 | 495 | 490 | 495 | 12,000 |
2004/03/24 | 499 | 500 | 490 | 490 | 37,000 |
2004/03/23 | 490 | 490 | 490 | 490 | 3,000 |
2004/03/19 | 490 | 490 | 490 | 490 | 1,000 |
2004/03/18 | 510 | 510 | 510 | 510 | 1,000 |
2004/03/17 | 515 | 520 | 515 | 520 | 4,000 |
2004/03/16 | 520 | 520 | 520 | 520 | 4,000 |
2004/03/15 | 540 | 544 | 540 | 540 | 5,000 |
2004/03/12 | 532 | 549 | 530 | 549 | 14,000 |
2004/03/11 | 506 | 529 | 505 | 522 | 64,000 |
2004/03/10 | 485 | 510 | 485 | 501 | 71,000 |
2004/03/09 | 464 | 480 | 464 | 475 | 71,000 |
2004/03/08 | 455 | 465 | 451 | 465 | 7,000 |
2004/03/05 | 450 | 455 | 450 | 455 | 15,000 |
2004/03/04 | 449 | 450 | 449 | 450 | 7,000 |
2004/03/03 | 447 | 447 | 440 | 440 | 13,000 |
2004/03/02 | 450 | 450 | 447 | 447 | 11,000 |
2004/02/26 | 450 | 450 | 450 | 450 | 1,000 |
2004/02/25 | 449 | 449 | 449 | 449 | 2,000 |
2004/02/24 | 458 | 458 | 440 | 449 | 9,000 |
2004/02/23 | 468 | 468 | 440 | 458 | 12,000 |
2004/02/20 | 435 | 468 | 435 | 468 | 23,000 |
2004/02/19 | 401 | 440 | 401 | 440 | 40,000 |
2004/02/18 | 381 | 381 | 381 | 381 | 1,000 |
2004/02/17 | 380 | 380 | 375 | 380 | 10,000 |
2004/02/16 | 370 | 375 | 370 | 375 | 6,000 |
2004/02/13 | 360 | 370 | 360 | 370 | 13,000 |
2004/02/12 | 360 | 360 | 360 | 360 | 2,000 |
2004/02/10 | 370 | 370 | 360 | 370 | 7,000 |
2004/02/09 | 360 | 360 | 360 | 360 | 1,000 |
2004/02/06 | 360 | 360 | 360 | 360 | 3,000 |
2004/02/05 | 360 | 360 | 360 | 360 | 1,000 |
2004/02/04 | 365 | 365 | 365 | 365 | 1,000 |
2004/02/03 | 360 | 370 | 360 | 370 | 11,000 |
2004/02/02 | 361 | 361 | 360 | 360 | 8,000 |
2004/01/29 | 363 | 363 | 363 | 363 | 3,000 |
2004/01/28 | 360 | 363 | 360 | 360 | 29,000 |
2004/01/27 | 351 | 363 | 350 | 363 | 23,000 |
2004/01/26 | 350 | 350 | 350 | 350 | 3,000 |
2004/01/23 | 336 | 339 | 336 | 339 | 2,000 |
2004/01/22 | 332 | 333 | 332 | 333 | 3,000 |
2004/01/19 | 350 | 350 | 350 | 350 | 1,000 |
2004/01/13 | 350 | 350 | 350 | 350 | 3,000 |
2004/01/08 | 325 | 325 | 325 | 325 | 4,000 |
2004/01/07 | 326 | 326 | 316 | 316 | 3,000 |
2004/01/05 | 327 | 327 | 327 | 327 | 1,000 |