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 |
---|---|---|---|---|---|
2005/12/30 | 863 | 863 | 863 | 863 | 2,000 |
2005/12/29 | 853 | 853 | 853 | 853 | 1,000 |
2005/12/28 | 860 | 860 | 850 | 850 | 6,000 |
2005/12/27 | 863 | 863 | 850 | 856 | 14,000 |
2005/12/26 | 869 | 869 | 860 | 863 | 5,000 |
2005/12/22 | 889 | 889 | 889 | 889 | 1,000 |
2005/12/21 | 890 | 891 | 872 | 891 | 6,000 |
2005/12/20 | 870 | 870 | 870 | 870 | 1,000 |
2005/12/19 | 866 | 866 | 866 | 866 | 1,000 |
2005/12/16 | 890 | 890 | 851 | 851 | 15,000 |
2005/12/15 | 888 | 888 | 878 | 878 | 3,000 |
2005/12/14 | 900 | 900 | 890 | 890 | 4,000 |
2005/12/13 | 899 | 899 | 899 | 899 | 1,000 |
2005/12/12 | 915 | 915 | 900 | 900 | 3,000 |
2005/12/09 | 900 | 900 | 870 | 890 | 6,000 |
2005/12/08 | 910 | 910 | 900 | 900 | 5,000 |
2005/12/07 | 910 | 910 | 910 | 910 | 1,000 |
2005/12/06 | 900 | 900 | 900 | 900 | 1,000 |
2005/12/05 | 886 | 900 | 886 | 900 | 29,000 |
2005/12/02 | 880 | 882 | 880 | 880 | 4,000 |
2005/12/01 | 880 | 880 | 870 | 880 | 3,000 |
2005/11/30 | 879 | 880 | 875 | 880 | 3,000 |
2005/11/29 | 879 | 879 | 879 | 879 | 1,000 |
2005/11/28 | 879 | 879 | 878 | 879 | 4,000 |
2005/11/25 | 875 | 875 | 873 | 873 | 2,000 |
2005/11/24 | 875 | 875 | 875 | 875 | 3,000 |
2005/11/22 | 876 | 876 | 876 | 876 | 1,000 |
2005/11/21 | 876 | 876 | 876 | 876 | 2,000 |
2005/11/18 | 870 | 870 | 861 | 870 | 3,000 |
2005/11/17 | 900 | 900 | 900 | 900 | 1,000 |
2005/11/16 | 870 | 905 | 870 | 905 | 5,000 |
2005/11/15 | 915 | 915 | 915 | 915 | 1,000 |
2005/11/14 | 920 | 920 | 910 | 920 | 6,000 |
2005/11/11 | 851 | 939 | 851 | 939 | 33,000 |
2005/11/10 | 851 | 851 | 845 | 850 | 4,000 |
2005/11/09 | 880 | 880 | 850 | 850 | 12,000 |
2005/11/08 | 870 | 875 | 860 | 872 | 6,000 |
2005/11/07 | 860 | 875 | 845 | 850 | 27,000 |
2005/11/04 | 860 | 870 | 850 | 850 | 14,000 |
2005/11/02 | 850 | 850 | 840 | 840 | 6,000 |
2005/11/01 | 862 | 862 | 850 | 850 | 5,000 |
2005/10/31 | 890 | 890 | 850 | 860 | 12,000 |
2005/10/27 | 890 | 890 | 890 | 890 | 2,000 |
2005/10/26 | 880 | 890 | 880 | 890 | 2,000 |
2005/10/25 | 880 | 880 | 880 | 880 | 1,000 |
2005/10/21 | 860 | 880 | 853 | 853 | 6,000 |
2005/10/20 | 860 | 860 | 860 | 860 | 2,000 |
2005/10/19 | 860 | 860 | 860 | 860 | 3,000 |
2005/10/18 | 860 | 860 | 860 | 860 | 1,000 |
2005/10/17 | 860 | 860 | 860 | 860 | 2,000 |
2005/10/14 | 860 | 860 | 851 | 851 | 4,000 |
2005/10/13 | 851 | 860 | 851 | 860 | 3,000 |
2005/10/12 | 874 | 874 | 850 | 850 | 26,000 |
2005/10/11 | 871 | 874 | 871 | 874 | 2,000 |
2005/10/07 | 860 | 860 | 860 | 860 | 5,000 |
2005/10/06 | 831 | 855 | 831 | 855 | 7,000 |
2005/10/05 | 830 | 830 | 830 | 830 | 2,000 |
2005/10/04 | 824 | 825 | 824 | 825 | 5,000 |
2005/10/03 | 825 | 825 | 820 | 820 | 3,000 |
2005/09/30 | 825 | 825 | 825 | 825 | 6,000 |
2005/09/29 | 821 | 825 | 821 | 825 | 7,000 |
2005/09/28 | 829 | 829 | 820 | 820 | 4,000 |
2005/09/27 | 820 | 820 | 820 | 820 | 4,000 |
2005/09/26 | 830 | 830 | 820 | 820 | 6,000 |
2005/09/22 | 820 | 820 | 820 | 820 | 1,000 |
2005/09/21 | 830 | 830 | 820 | 820 | 6,000 |
2005/09/20 | 820 | 830 | 820 | 830 | 15,000 |
2005/09/16 | 820 | 820 | 820 | 820 | 6,000 |
2005/09/15 | 802 | 820 | 802 | 820 | 2,000 |
2005/09/14 | 820 | 820 | 820 | 820 | 4,000 |
2005/09/13 | 820 | 820 | 820 | 820 | 1,000 |
2005/09/12 | 840 | 840 | 840 | 840 | 6,000 |
2005/09/09 | 800 | 820 | 800 | 820 | 2,000 |
2005/09/08 | 805 | 815 | 805 | 815 | 2,000 |
2005/09/07 | 820 | 820 | 820 | 820 | 1,000 |
2005/09/05 | 815 | 815 | 805 | 805 | 11,000 |
2005/09/02 | 805 | 815 | 805 | 815 | 3,000 |
2005/09/01 | 815 | 815 | 800 | 815 | 8,000 |
2005/08/31 | 800 | 819 | 800 | 815 | 7,000 |
2005/08/30 | 790 | 790 | 790 | 790 | 1,000 |
2005/08/29 | 780 | 780 | 780 | 780 | 1,000 |
2005/08/22 | 800 | 805 | 800 | 805 | 2,000 |
2005/08/18 | 790 | 790 | 790 | 790 | 1,000 |
2005/08/12 | 780 | 780 | 780 | 780 | 2,000 |
2005/08/11 | 780 | 780 | 780 | 780 | 2,000 |
2005/08/10 | 780 | 790 | 750 | 750 | 6,000 |
2005/08/09 | 780 | 780 | 780 | 780 | 7,000 |
2005/08/05 | 790 | 790 | 790 | 790 | 1,000 |
2005/08/04 | 800 | 800 | 789 | 800 | 4,000 |
2005/08/02 | 800 | 800 | 800 | 800 | 2,000 |
2005/07/29 | 800 | 800 | 800 | 800 | 3,000 |
2005/07/28 | 800 | 800 | 800 | 800 | 18,000 |
2005/07/27 | 803 | 803 | 800 | 800 | 10,000 |
2005/07/26 | 825 | 830 | 825 | 830 | 4,000 |
2005/07/25 | 815 | 835 | 815 | 835 | 3,000 |
2005/07/22 | 800 | 810 | 800 | 810 | 2,000 |
2005/07/21 | 801 | 805 | 801 | 805 | 2,000 |
2005/07/20 | 780 | 800 | 780 | 800 | 9,000 |
2005/07/19 | 780 | 780 | 780 | 780 | 1,000 |
2005/07/15 | 780 | 781 | 780 | 781 | 3,000 |
2005/07/14 | 760 | 770 | 760 | 760 | 4,000 |
2005/07/13 | 760 | 760 | 760 | 760 | 1,000 |
2005/07/11 | 745 | 745 | 745 | 745 | 2,000 |
2005/07/08 | 738 | 738 | 738 | 738 | 1,000 |
2005/07/07 | 716 | 716 | 716 | 716 | 1,000 |
2005/07/06 | 724 | 724 | 718 | 718 | 14,000 |
2005/07/05 | 726 | 726 | 720 | 720 | 14,000 |
2005/07/04 | 725 | 725 | 725 | 725 | 1,000 |
2005/06/22 | 765 | 765 | 760 | 760 | 2,000 |
2005/06/21 | 725 | 725 | 725 | 725 | 21,000 |
2005/06/20 | 725 | 725 | 725 | 725 | 2,000 |
2005/06/17 | 721 | 724 | 720 | 720 | 5,000 |
2005/06/14 | 705 | 707 | 705 | 707 | 2,000 |
2005/06/13 | 691 | 700 | 691 | 700 | 2,000 |
2005/06/10 | 680 | 710 | 680 | 700 | 9,000 |
2005/06/09 | 680 | 695 | 680 | 695 | 7,000 |
2005/06/08 | 704 | 705 | 690 | 700 | 11,000 |
2005/06/07 | 715 | 716 | 705 | 705 | 8,000 |
2005/06/06 | 730 | 730 | 715 | 717 | 48,000 |
2005/06/03 | 750 | 750 | 750 | 750 | 1,000 |
2005/05/31 | 760 | 760 | 760 | 760 | 1,000 |
2005/05/26 | 771 | 771 | 760 | 770 | 6,000 |
2005/05/25 | 760 | 770 | 760 | 770 | 2,000 |
2005/05/24 | 798 | 800 | 798 | 800 | 6,000 |
2005/05/23 | 800 | 800 | 800 | 800 | 6,000 |
2005/05/20 | 790 | 809 | 790 | 809 | 4,000 |
2005/05/19 | 762 | 790 | 762 | 790 | 5,000 |
2005/05/18 | 760 | 761 | 751 | 761 | 15,000 |
2005/05/17 | 900 | 900 | 810 | 810 | 46,000 |
2005/05/13 | 910 | 910 | 910 | 910 | 3,000 |
2005/05/10 | 920 | 930 | 920 | 930 | 5,000 |
2005/05/09 | 901 | 915 | 900 | 915 | 11,000 |
2005/05/06 | 899 | 900 | 899 | 900 | 5,000 |
2005/05/02 | 906 | 906 | 900 | 900 | 12,000 |
2005/04/27 | 923 | 923 | 893 | 900 | 3,000 |
2005/04/26 | 899 | 924 | 890 | 924 | 30,000 |
2005/04/25 | 845 | 889 | 845 | 889 | 223,000 |
2005/04/22 | 845 | 845 | 843 | 843 | 7,000 |
2005/04/21 | 799 | 845 | 799 | 845 | 5,000 |
2005/04/20 | 835 | 840 | 835 | 840 | 46,000 |
2005/04/19 | 791 | 835 | 791 | 835 | 10,000 |
2005/04/18 | 810 | 810 | 810 | 810 | 26,000 |
2005/04/15 | 788 | 810 | 787 | 810 | 32,000 |
2005/04/14 | 787 | 787 | 787 | 787 | 1,000 |
2005/04/13 | 775 | 790 | 750 | 790 | 20,000 |
2005/04/12 | 790 | 790 | 775 | 775 | 6,000 |
2005/04/11 | 810 | 810 | 800 | 800 | 6,000 |
2005/04/08 | 818 | 818 | 802 | 806 | 8,000 |
2005/04/07 | 820 | 821 | 820 | 821 | 3,000 |
2005/04/06 | 820 | 830 | 816 | 830 | 12,000 |
2005/04/05 | 820 | 829 | 820 | 829 | 4,000 |
2005/04/04 | 815 | 829 | 815 | 829 | 3,000 |
2005/04/01 | 829 | 829 | 825 | 825 | 3,000 |
2005/03/31 | 810 | 815 | 810 | 815 | 4,000 |
2005/03/30 | 830 | 830 | 820 | 820 | 13,000 |
2005/03/29 | 850 | 850 | 840 | 840 | 15,000 |
2005/03/28 | 840 | 850 | 825 | 845 | 20,000 |
2005/03/25 | 845 | 850 | 845 | 850 | 14,000 |
2005/03/24 | 852 | 853 | 840 | 845 | 14,000 |
2005/03/23 | 869 | 870 | 855 | 869 | 8,000 |
2005/03/22 | 870 | 870 | 870 | 870 | 3,000 |
2005/03/18 | 860 | 880 | 860 | 870 | 7,000 |
2005/03/17 | 861 | 861 | 851 | 851 | 2,000 |
2005/03/16 | 860 | 879 | 850 | 879 | 8,000 |
2005/03/15 | 880 | 900 | 880 | 900 | 11,000 |
2005/03/14 | 868 | 890 | 868 | 890 | 11,000 |
2005/03/11 | 858 | 858 | 858 | 858 | 3,000 |
2005/03/10 | 850 | 850 | 850 | 850 | 2,000 |
2005/03/09 | 870 | 870 | 840 | 840 | 7,000 |
2005/03/08 | 870 | 870 | 870 | 870 | 9,000 |
2005/03/07 | 871 | 871 | 870 | 870 | 8,000 |
2005/03/04 | 880 | 880 | 862 | 870 | 3,000 |
2005/03/03 | 889 | 890 | 880 | 890 | 11,000 |
2005/03/02 | 890 | 890 | 880 | 890 | 10,000 |
2005/03/01 | 873 | 890 | 860 | 890 | 13,000 |
2005/02/28 | 904 | 908 | 900 | 900 | 7,000 |
2005/02/25 | 899 | 905 | 898 | 904 | 12,000 |
2005/02/24 | 898 | 900 | 898 | 900 | 9,000 |
2005/02/23 | 880 | 900 | 880 | 900 | 25,000 |
2005/02/22 | 900 | 900 | 880 | 880 | 8,000 |
2005/02/21 | 890 | 900 | 890 | 900 | 11,000 |
2005/02/18 | 860 | 890 | 850 | 890 | 24,000 |
2005/02/17 | 860 | 860 | 850 | 850 | 12,000 |
2005/02/16 | 865 | 870 | 850 | 870 | 24,000 |
2005/02/15 | 840 | 870 | 834 | 860 | 45,000 |
2005/02/14 | 825 | 835 | 820 | 835 | 15,000 |
2005/02/10 | 799 | 820 | 790 | 820 | 34,000 |
2005/02/09 | 795 | 799 | 790 | 799 | 7,000 |
2005/02/08 | 780 | 780 | 780 | 780 | 5,000 |
2005/02/07 | 791 | 795 | 785 | 795 | 25,000 |
2005/02/04 | 781 | 790 | 780 | 790 | 3,000 |
2005/02/03 | 800 | 800 | 790 | 790 | 9,000 |
2005/02/02 | 796 | 796 | 792 | 795 | 4,000 |
2005/02/01 | 771 | 780 | 769 | 780 | 16,000 |
2005/01/31 | 760 | 770 | 760 | 770 | 11,000 |
2005/01/28 | 762 | 762 | 755 | 755 | 5,000 |
2005/01/27 | 750 | 755 | 750 | 755 | 2,000 |
2005/01/26 | 750 | 751 | 750 | 750 | 4,000 |
2005/01/25 | 750 | 750 | 750 | 750 | 4,000 |
2005/01/24 | 750 | 750 | 750 | 750 | 3,000 |
2005/01/21 | 750 | 750 | 750 | 750 | 6,000 |
2005/01/20 | 750 | 751 | 750 | 750 | 15,000 |
2005/01/19 | 750 | 755 | 750 | 750 | 14,000 |
2005/01/18 | 750 | 751 | 750 | 750 | 15,000 |
2005/01/17 | 744 | 744 | 715 | 740 | 11,000 |
2005/01/14 | 701 | 714 | 701 | 714 | 22,000 |
2005/01/13 | 700 | 705 | 680 | 680 | 12,000 |
2005/01/12 | 700 | 700 | 700 | 700 | 5,000 |
2005/01/11 | 709 | 709 | 695 | 695 | 10,000 |
2005/01/07 | 710 | 711 | 710 | 710 | 6,000 |
2005/01/06 | 710 | 715 | 703 | 715 | 7,000 |
2005/01/05 | 688 | 719 | 688 | 719 | 10,000 |
2005/01/04 | 682 | 682 | 682 | 682 | 1,000 |