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 |
|---|---|---|---|---|---|
| 2006/12/29 | 1,151 | 1,168 | 1,150 | 1,150 | 6,000 |
| 2006/12/28 | 1,200 | 1,200 | 1,155 | 1,161 | 9,000 |
| 2006/12/27 | 1,200 | 1,200 | 1,199 | 1,200 | 4,000 |
| 2006/12/26 | 1,151 | 1,200 | 1,151 | 1,190 | 30,000 |
| 2006/12/25 | 1,170 | 1,179 | 1,145 | 1,145 | 7,000 |
| 2006/12/22 | 1,130 | 1,131 | 1,130 | 1,131 | 3,000 |
| 2006/12/21 | 1,170 | 1,170 | 1,150 | 1,150 | 9,000 |
| 2006/12/20 | 1,191 | 1,191 | 1,170 | 1,170 | 6,000 |
| 2006/12/19 | 1,239 | 1,240 | 1,170 | 1,191 | 47,000 |
| 2006/12/18 | 1,220 | 1,260 | 1,220 | 1,250 | 36,000 |
| 2006/12/15 | 1,162 | 1,185 | 1,162 | 1,175 | 9,000 |
| 2006/12/14 | 1,150 | 1,157 | 1,150 | 1,150 | 21,000 |
| 2006/12/13 | 1,155 | 1,155 | 1,141 | 1,141 | 11,000 |
| 2006/12/12 | 1,159 | 1,160 | 1,155 | 1,155 | 6,000 |
| 2006/12/11 | 1,103 | 1,138 | 1,103 | 1,136 | 20,000 |
| 2006/12/08 | 1,100 | 1,100 | 1,090 | 1,090 | 11,000 |
| 2006/12/07 | 1,108 | 1,108 | 1,094 | 1,094 | 4,000 |
| 2006/12/06 | 1,105 | 1,112 | 1,105 | 1,112 | 4,000 |
| 2006/12/05 | 1,100 | 1,120 | 1,091 | 1,120 | 16,000 |
| 2006/12/04 | 1,103 | 1,140 | 1,080 | 1,120 | 24,000 |
| 2006/12/01 | 1,120 | 1,120 | 1,104 | 1,104 | 12,000 |
| 2006/11/30 | 1,100 | 1,100 | 1,090 | 1,100 | 14,000 |
| 2006/11/29 | 1,030 | 1,088 | 1,030 | 1,080 | 18,000 |
| 2006/11/28 | 1,030 | 1,035 | 1,030 | 1,030 | 5,000 |
| 2006/11/27 | 1,029 | 1,060 | 1,029 | 1,050 | 26,000 |
| 2006/11/24 | 1,040 | 1,040 | 1,010 | 1,030 | 5,000 |
| 2006/11/22 | 1,040 | 1,060 | 1,035 | 1,040 | 19,000 |
| 2006/11/21 | 1,030 | 1,030 | 1,029 | 1,030 | 6,000 |
| 2006/11/20 | 1,047 | 1,047 | 1,040 | 1,040 | 7,000 |
| 2006/11/17 | 992 | 1,040 | 992 | 1,030 | 32,000 |
| 2006/11/16 | 980 | 1,019 | 980 | 1,019 | 43,000 |
| 2006/11/15 | 961 | 971 | 961 | 971 | 13,000 |
| 2006/11/14 | 964 | 971 | 958 | 965 | 17,000 |
| 2006/11/13 | 985 | 998 | 975 | 984 | 68,000 |
| 2006/11/10 | 890 | 983 | 890 | 979 | 43,000 |
| 2006/11/09 | 892 | 892 | 892 | 892 | 1,000 |
| 2006/11/08 | 890 | 891 | 890 | 891 | 13,000 |
| 2006/11/07 | 891 | 891 | 890 | 890 | 5,000 |
| 2006/11/06 | 890 | 890 | 890 | 890 | 3,000 |
| 2006/11/02 | 891 | 891 | 891 | 891 | 3,000 |
| 2006/11/01 | 890 | 890 | 890 | 890 | 2,000 |
| 2006/10/24 | 900 | 900 | 900 | 900 | 7,000 |
| 2006/10/20 | 890 | 900 | 890 | 900 | 5,000 |
| 2006/10/19 | 860 | 898 | 860 | 880 | 11,000 |
| 2006/10/17 | 880 | 880 | 870 | 870 | 5,000 |
| 2006/10/13 | 880 | 880 | 870 | 870 | 2,000 |
| 2006/10/12 | 880 | 880 | 880 | 880 | 7,000 |
| 2006/10/11 | 900 | 900 | 880 | 900 | 7,000 |
| 2006/10/10 | 902 | 902 | 902 | 902 | 1,000 |
| 2006/10/06 | 920 | 940 | 920 | 940 | 5,000 |
| 2006/10/05 | 900 | 930 | 900 | 930 | 10,000 |
| 2006/10/04 | 900 | 900 | 900 | 900 | 1,000 |
| 2006/10/02 | 916 | 916 | 916 | 916 | 1,000 |
| 2006/09/29 | 890 | 900 | 890 | 900 | 10,000 |
| 2006/09/28 | 872 | 880 | 870 | 880 | 10,000 |
| 2006/09/27 | 890 | 890 | 890 | 890 | 1,000 |
| 2006/09/26 | 870 | 870 | 870 | 870 | 2,000 |
| 2006/09/25 | 870 | 870 | 870 | 870 | 1,000 |
| 2006/09/22 | 870 | 870 | 865 | 868 | 6,000 |
| 2006/09/21 | 868 | 870 | 850 | 870 | 14,000 |
| 2006/09/20 | 860 | 865 | 860 | 865 | 2,000 |
| 2006/09/19 | 880 | 880 | 880 | 880 | 1,000 |
| 2006/09/13 | 860 | 900 | 860 | 900 | 2,000 |
| 2006/09/12 | 850 | 850 | 850 | 850 | 1,000 |
| 2006/09/11 | 850 | 850 | 850 | 850 | 1,000 |
| 2006/09/08 | 847 | 850 | 847 | 850 | 8,000 |
| 2006/09/05 | 835 | 848 | 835 | 848 | 2,000 |
| 2006/09/04 | 830 | 848 | 828 | 828 | 6,000 |
| 2006/09/01 | 839 | 839 | 839 | 839 | 2,000 |
| 2006/08/31 | 811 | 831 | 811 | 831 | 2,000 |
| 2006/08/29 | 807 | 830 | 807 | 830 | 5,000 |
| 2006/08/28 | 848 | 848 | 848 | 848 | 1,000 |
| 2006/08/24 | 844 | 850 | 844 | 850 | 2,000 |
| 2006/08/23 | 847 | 847 | 835 | 845 | 3,000 |
| 2006/08/21 | 849 | 849 | 849 | 849 | 2,000 |
| 2006/08/18 | 820 | 820 | 820 | 820 | 1,000 |
| 2006/08/15 | 800 | 800 | 800 | 800 | 3,000 |
| 2006/08/11 | 783 | 783 | 782 | 782 | 3,000 |
| 2006/08/10 | 782 | 785 | 781 | 781 | 7,000 |
| 2006/08/09 | 780 | 781 | 780 | 781 | 11,000 |
| 2006/08/08 | 780 | 799 | 780 | 780 | 3,000 |
| 2006/08/07 | 780 | 780 | 780 | 780 | 2,000 |
| 2006/08/04 | 781 | 781 | 780 | 780 | 5,000 |
| 2006/08/03 | 781 | 781 | 781 | 781 | 1,000 |
| 2006/08/02 | 799 | 799 | 780 | 780 | 3,000 |
| 2006/08/01 | 806 | 806 | 800 | 800 | 2,000 |
| 2006/07/31 | 806 | 806 | 806 | 806 | 1,000 |
| 2006/07/28 | 815 | 815 | 775 | 800 | 12,000 |
| 2006/07/27 | 805 | 805 | 805 | 805 | 1,000 |
| 2006/07/26 | 805 | 805 | 805 | 805 | 1,000 |
| 2006/07/25 | 805 | 805 | 805 | 805 | 1,000 |
| 2006/07/24 | 805 | 805 | 805 | 805 | 1,000 |
| 2006/07/21 | 808 | 808 | 808 | 808 | 1,000 |
| 2006/07/20 | 808 | 808 | 808 | 808 | 3,000 |
| 2006/07/19 | 815 | 815 | 808 | 808 | 2,000 |
| 2006/07/14 | 840 | 840 | 830 | 830 | 2,000 |
| 2006/07/13 | 840 | 840 | 840 | 840 | 1,000 |
| 2006/07/12 | 840 | 840 | 840 | 840 | 5,000 |
| 2006/07/11 | 840 | 840 | 830 | 830 | 2,000 |
| 2006/07/10 | 823 | 827 | 823 | 827 | 2,000 |
| 2006/07/07 | 840 | 840 | 820 | 823 | 6,000 |
| 2006/07/06 | 839 | 839 | 837 | 837 | 2,000 |
| 2006/07/05 | 828 | 833 | 828 | 833 | 3,000 |
| 2006/07/03 | 820 | 820 | 820 | 820 | 1,000 |
| 2006/06/30 | 815 | 821 | 805 | 821 | 4,000 |
| 2006/06/29 | 815 | 815 | 815 | 815 | 1,000 |
| 2006/06/28 | 813 | 815 | 811 | 815 | 16,000 |
| 2006/06/27 | 815 | 815 | 805 | 815 | 16,000 |
| 2006/06/26 | 816 | 816 | 815 | 815 | 5,000 |
| 2006/06/23 | 805 | 815 | 791 | 815 | 16,000 |
| 2006/06/22 | 805 | 806 | 805 | 805 | 6,000 |
| 2006/06/21 | 806 | 806 | 804 | 805 | 7,000 |
| 2006/06/20 | 830 | 830 | 805 | 805 | 8,000 |
| 2006/06/19 | 829 | 829 | 823 | 823 | 5,000 |
| 2006/06/16 | 837 | 838 | 830 | 830 | 16,000 |
| 2006/06/15 | 833 | 843 | 833 | 835 | 9,000 |
| 2006/06/14 | 870 | 870 | 830 | 833 | 8,000 |
| 2006/06/13 | 850 | 870 | 850 | 870 | 2,000 |
| 2006/06/12 | 869 | 869 | 869 | 869 | 2,000 |
| 2006/06/09 | 869 | 869 | 869 | 869 | 1,000 |
| 2006/06/08 | 899 | 899 | 879 | 879 | 3,000 |
| 2006/06/07 | 890 | 890 | 890 | 890 | 10,000 |
| 2006/06/06 | 900 | 900 | 890 | 900 | 75,000 |
| 2006/06/05 | 900 | 900 | 900 | 900 | 5,000 |
| 2006/06/02 | 899 | 900 | 870 | 900 | 7,000 |
| 2006/05/30 | 900 | 900 | 900 | 900 | 1,000 |
| 2006/05/29 | 900 | 900 | 900 | 900 | 2,000 |
| 2006/05/25 | 900 | 900 | 900 | 900 | 5,000 |
| 2006/05/24 | 900 | 900 | 890 | 890 | 3,000 |
| 2006/05/23 | 900 | 900 | 890 | 900 | 4,000 |
| 2006/05/19 | 900 | 900 | 900 | 900 | 11,000 |
| 2006/05/18 | 900 | 910 | 900 | 910 | 2,000 |
| 2006/05/17 | 900 | 910 | 893 | 910 | 4,000 |
| 2006/05/16 | 915 | 915 | 902 | 902 | 5,000 |
| 2006/05/15 | 920 | 929 | 920 | 929 | 7,000 |
| 2006/05/12 | 921 | 921 | 912 | 920 | 10,000 |
| 2006/05/11 | 939 | 970 | 939 | 940 | 25,000 |
| 2006/05/10 | 910 | 919 | 910 | 919 | 4,000 |
| 2006/05/02 | 900 | 925 | 900 | 925 | 6,000 |
| 2006/05/01 | 900 | 900 | 900 | 900 | 2,000 |
| 2006/04/28 | 901 | 901 | 900 | 900 | 2,000 |
| 2006/04/27 | 920 | 920 | 920 | 920 | 1,000 |
| 2006/04/26 | 900 | 900 | 900 | 900 | 6,000 |
| 2006/04/25 | 903 | 910 | 903 | 910 | 4,000 |
| 2006/04/24 | 916 | 916 | 912 | 912 | 3,000 |
| 2006/04/21 | 916 | 916 | 916 | 916 | 1,000 |
| 2006/04/20 | 934 | 934 | 934 | 934 | 1,000 |
| 2006/04/19 | 914 | 914 | 914 | 914 | 1,000 |
| 2006/04/18 | 914 | 934 | 914 | 934 | 3,000 |
| 2006/04/14 | 927 | 937 | 927 | 937 | 2,000 |
| 2006/04/13 | 917 | 917 | 917 | 917 | 2,000 |
| 2006/04/12 | 925 | 925 | 925 | 925 | 1,000 |
| 2006/04/10 | 938 | 938 | 931 | 931 | 4,000 |
| 2006/04/07 | 950 | 950 | 930 | 930 | 3,000 |
| 2006/04/06 | 929 | 940 | 929 | 940 | 7,000 |
| 2006/04/05 | 950 | 950 | 950 | 950 | 3,000 |
| 2006/04/04 | 950 | 955 | 950 | 955 | 3,000 |
| 2006/04/03 | 928 | 941 | 912 | 941 | 5,000 |
| 2006/03/31 | 930 | 930 | 930 | 930 | 1,000 |
| 2006/03/30 | 915 | 915 | 910 | 915 | 3,000 |
| 2006/03/28 | 920 | 920 | 920 | 920 | 1,000 |
| 2006/03/27 | 920 | 920 | 920 | 920 | 5,000 |
| 2006/03/24 | 928 | 928 | 920 | 920 | 3,000 |
| 2006/03/23 | 920 | 920 | 920 | 920 | 1,000 |
| 2006/03/17 | 920 | 920 | 916 | 916 | 2,000 |
| 2006/03/16 | 940 | 940 | 912 | 938 | 5,000 |
| 2006/03/14 | 930 | 940 | 930 | 940 | 2,000 |
| 2006/03/10 | 940 | 960 | 940 | 940 | 12,000 |
| 2006/03/09 | 930 | 930 | 930 | 930 | 1,000 |
| 2006/03/06 | 945 | 948 | 901 | 948 | 16,000 |
| 2006/03/03 | 930 | 945 | 930 | 945 | 3,000 |
| 2006/03/02 | 930 | 930 | 930 | 930 | 2,000 |
| 2006/03/01 | 936 | 950 | 936 | 950 | 8,000 |
| 2006/02/27 | 950 | 950 | 950 | 950 | 1,000 |
| 2006/02/24 | 930 | 930 | 930 | 930 | 33,000 |
| 2006/02/23 | 920 | 940 | 920 | 930 | 6,000 |
| 2006/02/22 | 939 | 940 | 920 | 920 | 12,000 |
| 2006/02/21 | 879 | 879 | 879 | 879 | 1,000 |
| 2006/02/20 | 960 | 960 | 950 | 950 | 6,000 |
| 2006/02/17 | 979 | 979 | 969 | 969 | 6,000 |
| 2006/02/16 | 979 | 979 | 979 | 979 | 5,000 |
| 2006/02/15 | 979 | 979 | 979 | 979 | 1,000 |
| 2006/02/14 | 950 | 979 | 950 | 969 | 8,000 |
| 2006/02/13 | 970 | 970 | 945 | 969 | 10,000 |
| 2006/02/10 | 960 | 980 | 950 | 980 | 12,000 |
| 2006/02/09 | 970 | 970 | 965 | 965 | 12,000 |
| 2006/02/08 | 1,000 | 1,000 | 980 | 980 | 3,000 |
| 2006/02/07 | 999 | 999 | 999 | 999 | 1,000 |
| 2006/02/06 | 1,000 | 1,000 | 995 | 995 | 3,000 |
| 2006/02/03 | 995 | 995 | 995 | 995 | 2,000 |
| 2006/02/02 | 991 | 995 | 990 | 995 | 4,000 |
| 2006/02/01 | 980 | 980 | 980 | 980 | 1,000 |
| 2006/01/31 | 980 | 980 | 970 | 970 | 4,000 |
| 2006/01/30 | 1,000 | 1,000 | 981 | 981 | 16,000 |
| 2006/01/27 | 1,000 | 1,000 | 960 | 1,000 | 64,000 |
| 2006/01/26 | 1,002 | 1,010 | 1,000 | 1,000 | 30,000 |
| 2006/01/25 | 980 | 1,000 | 980 | 1,000 | 18,000 |
| 2006/01/24 | 924 | 960 | 920 | 960 | 12,000 |
| 2006/01/23 | 888 | 925 | 876 | 925 | 8,000 |
| 2006/01/20 | 902 | 920 | 890 | 890 | 29,000 |
| 2006/01/19 | 834 | 880 | 832 | 880 | 7,000 |
| 2006/01/18 | 900 | 900 | 860 | 860 | 7,000 |
| 2006/01/17 | 900 | 900 | 894 | 894 | 4,000 |
| 2006/01/16 | 910 | 925 | 910 | 925 | 2,000 |
| 2006/01/13 | 905 | 910 | 905 | 910 | 6,000 |
| 2006/01/11 | 896 | 900 | 896 | 900 | 19,000 |
| 2006/01/10 | 885 | 894 | 885 | 894 | 8,000 |
| 2006/01/06 | 879 | 880 | 879 | 880 | 2,000 |
| 2006/01/05 | 880 | 880 | 880 | 880 | 1,000 |
| 2006/01/04 | 868 | 868 | 860 | 860 | 7,000 |