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 |
|---|---|---|---|---|---|
| 2007/12/28 | 931 | 931 | 931 | 931 | 1,000 |
| 2007/12/27 | 955 | 955 | 935 | 935 | 2,000 |
| 2007/12/26 | 963 | 963 | 935 | 935 | 12,000 |
| 2007/12/25 | 983 | 983 | 973 | 973 | 2,000 |
| 2007/12/21 | 1,000 | 1,028 | 998 | 1,028 | 7,000 |
| 2007/12/20 | 1,120 | 1,120 | 1,030 | 1,030 | 5,000 |
| 2007/12/17 | 1,100 | 1,120 | 1,100 | 1,120 | 2,000 |
| 2007/12/03 | 1,210 | 1,210 | 1,210 | 1,210 | 1,000 |
| 2007/11/30 | 1,190 | 1,190 | 1,190 | 1,190 | 1,000 |
| 2007/11/29 | 1,180 | 1,180 | 1,160 | 1,160 | 2,000 |
| 2007/11/26 | 1,200 | 1,200 | 1,199 | 1,200 | 7,000 |
| 2007/11/22 | 1,200 | 1,200 | 1,200 | 1,200 | 3,000 |
| 2007/11/21 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 |
| 2007/11/20 | 1,244 | 1,244 | 1,164 | 1,200 | 3,000 |
| 2007/11/19 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 |
| 2007/11/16 | 1,370 | 1,370 | 1,350 | 1,350 | 3,000 |
| 2007/11/15 | 1,370 | 1,370 | 1,370 | 1,370 | 2,000 |
| 2007/11/14 | 1,370 | 1,370 | 1,370 | 1,370 | 1,000 |
| 2007/11/13 | 1,360 | 1,360 | 1,360 | 1,360 | 1,000 |
| 2007/11/09 | 1,305 | 1,360 | 1,305 | 1,360 | 4,000 |
| 2007/11/08 | 1,305 | 1,305 | 1,305 | 1,305 | 1,000 |
| 2007/11/07 | 1,330 | 1,330 | 1,330 | 1,330 | 3,000 |
| 2007/11/06 | 1,360 | 1,360 | 1,340 | 1,340 | 2,000 |
| 2007/11/05 | 1,375 | 1,375 | 1,335 | 1,360 | 3,000 |
| 2007/11/02 | 1,380 | 1,380 | 1,380 | 1,380 | 2,000 |
| 2007/11/01 | 1,370 | 1,375 | 1,370 | 1,375 | 3,000 |
| 2007/10/31 | 1,375 | 1,375 | 1,370 | 1,370 | 2,000 |
| 2007/10/30 | 1,375 | 1,375 | 1,375 | 1,375 | 3,000 |
| 2007/10/15 | 1,385 | 1,385 | 1,385 | 1,385 | 2,000 |
| 2007/10/12 | 1,396 | 1,400 | 1,385 | 1,385 | 8,000 |
| 2007/10/11 | 1,370 | 1,370 | 1,370 | 1,370 | 1,000 |
| 2007/10/10 | 1,370 | 1,370 | 1,370 | 1,370 | 1,000 |
| 2007/10/09 | 1,370 | 1,370 | 1,370 | 1,370 | 1,000 |
| 2007/10/03 | 1,320 | 1,370 | 1,320 | 1,370 | 14,000 |
| 2007/10/02 | 1,320 | 1,320 | 1,320 | 1,320 | 1,000 |
| 2007/09/27 | 1,269 | 1,270 | 1,269 | 1,269 | 4,000 |
| 2007/09/26 | 1,269 | 1,269 | 1,269 | 1,269 | 1,000 |
| 2007/09/25 | 1,270 | 1,270 | 1,270 | 1,270 | 1,000 |
| 2007/09/21 | 1,270 | 1,270 | 1,270 | 1,270 | 1,000 |
| 2007/09/20 | 1,251 | 1,270 | 1,250 | 1,270 | 4,000 |
| 2007/09/19 | 1,226 | 1,251 | 1,226 | 1,251 | 6,000 |
| 2007/09/18 | 1,209 | 1,214 | 1,209 | 1,214 | 8,000 |
| 2007/09/14 | 1,232 | 1,232 | 1,232 | 1,232 | 1,000 |
| 2007/09/13 | 1,320 | 1,320 | 1,320 | 1,320 | 2,000 |
| 2007/09/10 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 |
| 2007/09/07 | 1,370 | 1,370 | 1,370 | 1,370 | 2,000 |
| 2007/09/03 | 1,400 | 1,400 | 1,400 | 1,400 | 2,000 |
| 2007/08/31 | 1,390 | 1,400 | 1,390 | 1,400 | 7,000 |
| 2007/08/30 | 1,390 | 1,390 | 1,390 | 1,390 | 1,000 |
| 2007/08/29 | 1,400 | 1,400 | 1,390 | 1,390 | 3,000 |
| 2007/08/27 | 1,400 | 1,400 | 1,399 | 1,400 | 8,000 |
| 2007/08/24 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 |
| 2007/08/23 | 1,390 | 1,400 | 1,390 | 1,400 | 4,000 |
| 2007/08/22 | 1,390 | 1,390 | 1,390 | 1,390 | 4,000 |
| 2007/08/21 | 1,390 | 1,390 | 1,390 | 1,390 | 3,000 |
| 2007/08/20 | 1,395 | 1,400 | 1,390 | 1,390 | 10,000 |
| 2007/08/17 | 1,399 | 1,399 | 1,399 | 1,399 | 1,000 |
| 2007/08/16 | 1,400 | 1,400 | 1,400 | 1,400 | 4,000 |
| 2007/08/15 | 1,450 | 1,450 | 1,400 | 1,400 | 4,000 |
| 2007/08/14 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 |
| 2007/08/13 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 |
| 2007/08/10 | 1,460 | 1,461 | 1,410 | 1,461 | 7,000 |
| 2007/08/09 | 1,490 | 1,490 | 1,460 | 1,460 | 2,000 |
| 2007/08/08 | 1,420 | 1,480 | 1,400 | 1,450 | 13,000 |
| 2007/08/07 | 1,430 | 1,430 | 1,420 | 1,420 | 4,000 |
| 2007/08/06 | 1,430 | 1,430 | 1,400 | 1,400 | 4,000 |
| 2007/08/03 | 1,450 | 1,450 | 1,430 | 1,430 | 3,000 |
| 2007/08/02 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 |
| 2007/08/01 | 1,450 | 1,460 | 1,450 | 1,460 | 6,000 |
| 2007/07/31 | 1,451 | 1,460 | 1,450 | 1,450 | 5,000 |
| 2007/07/30 | 1,440 | 1,440 | 1,400 | 1,430 | 7,000 |
| 2007/07/27 | 1,410 | 1,430 | 1,410 | 1,430 | 10,000 |
| 2007/07/26 | 1,430 | 1,430 | 1,420 | 1,430 | 26,000 |
| 2007/07/25 | 1,430 | 1,430 | 1,400 | 1,400 | 3,000 |
| 2007/07/24 | 1,400 | 1,420 | 1,400 | 1,420 | 23,000 |
| 2007/07/23 | 1,380 | 1,390 | 1,380 | 1,390 | 2,000 |
| 2007/07/20 | 1,360 | 1,400 | 1,360 | 1,400 | 44,000 |
| 2007/07/19 | 1,360 | 1,360 | 1,350 | 1,350 | 3,000 |
| 2007/07/18 | 1,330 | 1,350 | 1,330 | 1,345 | 4,000 |
| 2007/07/17 | 1,315 | 1,320 | 1,315 | 1,320 | 2,000 |
| 2007/07/13 | 1,300 | 1,310 | 1,300 | 1,310 | 4,000 |
| 2007/07/12 | 1,300 | 1,300 | 1,300 | 1,300 | 11,000 |
| 2007/07/11 | 1,310 | 1,310 | 1,300 | 1,300 | 3,000 |
| 2007/07/10 | 1,290 | 1,320 | 1,290 | 1,300 | 14,000 |
| 2007/07/09 | 1,260 | 1,260 | 1,260 | 1,260 | 2,000 |
| 2007/07/06 | 1,260 | 1,260 | 1,240 | 1,240 | 3,000 |
| 2007/07/05 | 1,270 | 1,270 | 1,260 | 1,260 | 5,000 |
| 2007/07/04 | 1,260 | 1,260 | 1,260 | 1,260 | 1,000 |
| 2007/07/03 | 1,265 | 1,265 | 1,260 | 1,260 | 3,000 |
| 2007/07/02 | 1,260 | 1,260 | 1,245 | 1,255 | 8,000 |
| 2007/06/29 | 1,260 | 1,260 | 1,260 | 1,260 | 1,000 |
| 2007/06/28 | 1,260 | 1,260 | 1,260 | 1,260 | 3,000 |
| 2007/06/27 | 1,260 | 1,260 | 1,260 | 1,260 | 8,000 |
| 2007/06/26 | 1,269 | 1,270 | 1,260 | 1,260 | 4,000 |
| 2007/06/25 | 1,250 | 1,260 | 1,250 | 1,260 | 10,000 |
| 2007/06/22 | 1,210 | 1,270 | 1,210 | 1,270 | 18,000 |
| 2007/06/21 | 1,210 | 1,270 | 1,210 | 1,210 | 24,000 |
| 2007/06/20 | 1,220 | 1,250 | 1,210 | 1,210 | 10,000 |
| 2007/06/19 | 1,200 | 1,230 | 1,188 | 1,200 | 8,000 |
| 2007/06/18 | 1,179 | 1,220 | 1,179 | 1,220 | 8,000 |
| 2007/06/15 | 1,130 | 1,130 | 1,130 | 1,130 | 1,000 |
| 2007/06/14 | 1,110 | 1,130 | 1,110 | 1,130 | 2,000 |
| 2007/06/13 | 1,100 | 1,110 | 1,100 | 1,110 | 2,000 |
| 2007/06/12 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 |
| 2007/06/11 | 1,100 | 1,100 | 1,090 | 1,090 | 6,000 |
| 2007/06/08 | 1,079 | 1,080 | 1,079 | 1,080 | 2,000 |
| 2007/06/07 | 1,080 | 1,080 | 1,079 | 1,080 | 3,000 |
| 2007/06/06 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 |
| 2007/06/05 | 1,082 | 1,082 | 1,082 | 1,082 | 1,000 |
| 2007/06/01 | 1,099 | 1,120 | 1,080 | 1,080 | 10,000 |
| 2007/05/31 | 1,090 | 1,090 | 1,080 | 1,080 | 2,000 |
| 2007/05/29 | 1,119 | 1,119 | 1,119 | 1,119 | 1,000 |
| 2007/05/28 | 1,080 | 1,100 | 1,080 | 1,100 | 6,000 |
| 2007/05/24 | 1,047 | 1,051 | 1,047 | 1,050 | 5,000 |
| 2007/05/23 | 1,020 | 1,039 | 1,020 | 1,030 | 15,000 |
| 2007/05/22 | 1,069 | 1,069 | 1,014 | 1,039 | 16,000 |
| 2007/05/21 | 1,033 | 1,077 | 1,032 | 1,070 | 20,000 |
| 2007/05/18 | 1,168 | 1,168 | 1,095 | 1,110 | 10,000 |
| 2007/05/17 | 1,150 | 1,150 | 1,145 | 1,150 | 7,000 |
| 2007/05/16 | 1,153 | 1,170 | 1,153 | 1,155 | 6,000 |
| 2007/05/15 | 1,190 | 1,190 | 1,130 | 1,130 | 4,000 |
| 2007/05/14 | 1,200 | 1,200 | 1,190 | 1,190 | 7,000 |
| 2007/05/11 | 1,190 | 1,190 | 1,190 | 1,190 | 1,000 |
| 2007/05/10 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 |
| 2007/05/09 | 1,201 | 1,206 | 1,199 | 1,199 | 8,000 |
| 2007/05/08 | 1,208 | 1,210 | 1,200 | 1,200 | 3,000 |
| 2007/05/07 | 1,200 | 1,206 | 1,186 | 1,206 | 3,000 |
| 2007/05/02 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 |
| 2007/04/27 | 1,185 | 1,185 | 1,185 | 1,185 | 2,000 |
| 2007/04/26 | 1,180 | 1,180 | 1,180 | 1,180 | 2,000 |
| 2007/04/25 | 1,169 | 1,173 | 1,169 | 1,173 | 8,000 |
| 2007/04/24 | 1,170 | 1,170 | 1,170 | 1,170 | 3,000 |
| 2007/04/23 | 1,153 | 1,153 | 1,111 | 1,150 | 22,000 |
| 2007/04/20 | 1,170 | 1,170 | 1,160 | 1,160 | 5,000 |
| 2007/04/19 | 1,232 | 1,232 | 1,190 | 1,190 | 10,000 |
| 2007/04/16 | 1,211 | 1,249 | 1,211 | 1,249 | 4,000 |
| 2007/04/13 | 1,259 | 1,270 | 1,259 | 1,270 | 6,000 |
| 2007/04/10 | 1,250 | 1,260 | 1,250 | 1,260 | 7,000 |
| 2007/04/09 | 1,238 | 1,239 | 1,238 | 1,239 | 2,000 |
| 2007/04/05 | 1,201 | 1,231 | 1,201 | 1,231 | 4,000 |
| 2007/04/04 | 1,240 | 1,240 | 1,210 | 1,210 | 9,000 |
| 2007/04/03 | 1,241 | 1,241 | 1,240 | 1,240 | 2,000 |
| 2007/04/02 | 1,300 | 1,300 | 1,261 | 1,261 | 6,000 |
| 2007/03/30 | 1,270 | 1,270 | 1,250 | 1,269 | 4,000 |
| 2007/03/29 | 1,290 | 1,290 | 1,290 | 1,290 | 3,000 |
| 2007/03/27 | 1,279 | 1,279 | 1,279 | 1,279 | 1,000 |
| 2007/03/26 | 1,310 | 1,310 | 1,270 | 1,270 | 5,000 |
| 2007/03/23 | 1,320 | 1,320 | 1,310 | 1,315 | 4,000 |
| 2007/03/22 | 1,285 | 1,305 | 1,285 | 1,305 | 6,000 |
| 2007/03/20 | 1,290 | 1,290 | 1,270 | 1,270 | 3,000 |
| 2007/03/19 | 1,276 | 1,276 | 1,250 | 1,250 | 4,000 |
| 2007/03/16 | 1,311 | 1,311 | 1,280 | 1,280 | 5,000 |
| 2007/03/15 | 1,305 | 1,305 | 1,271 | 1,291 | 4,000 |
| 2007/03/13 | 1,320 | 1,325 | 1,280 | 1,280 | 7,000 |
| 2007/03/12 | 1,300 | 1,320 | 1,300 | 1,300 | 5,000 |
| 2007/03/09 | 1,270 | 1,270 | 1,270 | 1,270 | 1,000 |
| 2007/03/08 | 1,269 | 1,269 | 1,250 | 1,250 | 5,000 |
| 2007/03/07 | 1,270 | 1,270 | 1,230 | 1,230 | 15,000 |
| 2007/03/06 | 1,202 | 1,211 | 1,202 | 1,211 | 4,000 |
| 2007/03/05 | 1,242 | 1,251 | 1,222 | 1,222 | 9,000 |
| 2007/03/02 | 1,330 | 1,330 | 1,320 | 1,320 | 4,000 |
| 2007/03/01 | 1,280 | 1,310 | 1,243 | 1,310 | 13,000 |
| 2007/02/28 | 1,250 | 1,270 | 1,212 | 1,270 | 20,000 |
| 2007/02/27 | 1,330 | 1,335 | 1,301 | 1,335 | 7,000 |
| 2007/02/26 | 1,345 | 1,349 | 1,302 | 1,302 | 13,000 |
| 2007/02/23 | 1,322 | 1,325 | 1,282 | 1,322 | 10,000 |
| 2007/02/22 | 1,331 | 1,331 | 1,321 | 1,322 | 3,000 |
| 2007/02/21 | 1,350 | 1,350 | 1,311 | 1,311 | 7,000 |
| 2007/02/20 | 1,330 | 1,330 | 1,330 | 1,330 | 4,000 |
| 2007/02/19 | 1,301 | 1,311 | 1,301 | 1,311 | 4,000 |
| 2007/02/16 | 1,272 | 1,280 | 1,270 | 1,280 | 8,000 |
| 2007/02/15 | 1,239 | 1,239 | 1,230 | 1,230 | 5,000 |
| 2007/02/14 | 1,271 | 1,289 | 1,230 | 1,263 | 17,000 |
| 2007/02/13 | 1,321 | 1,321 | 1,300 | 1,300 | 23,000 |
| 2007/02/09 | 1,370 | 1,370 | 1,331 | 1,331 | 18,000 |
| 2007/02/08 | 1,370 | 1,420 | 1,370 | 1,380 | 33,000 |
| 2007/02/07 | 1,395 | 1,395 | 1,365 | 1,370 | 28,000 |
| 2007/02/06 | 1,361 | 1,370 | 1,360 | 1,370 | 21,000 |
| 2007/02/05 | 1,325 | 1,360 | 1,325 | 1,360 | 3,000 |
| 2007/02/02 | 1,320 | 1,340 | 1,320 | 1,340 | 3,000 |
| 2007/02/01 | 1,335 | 1,350 | 1,310 | 1,310 | 6,000 |
| 2007/01/31 | 1,330 | 1,335 | 1,320 | 1,335 | 9,000 |
| 2007/01/30 | 1,340 | 1,340 | 1,330 | 1,330 | 2,000 |
| 2007/01/29 | 1,350 | 1,350 | 1,310 | 1,330 | 7,000 |
| 2007/01/26 | 1,399 | 1,399 | 1,379 | 1,390 | 6,000 |
| 2007/01/25 | 1,410 | 1,410 | 1,400 | 1,400 | 3,000 |
| 2007/01/24 | 1,400 | 1,420 | 1,400 | 1,420 | 5,000 |
| 2007/01/23 | 1,400 | 1,400 | 1,400 | 1,400 | 2,000 |
| 2007/01/22 | 1,420 | 1,422 | 1,415 | 1,415 | 32,000 |
| 2007/01/19 | 1,360 | 1,440 | 1,360 | 1,410 | 79,000 |
| 2007/01/18 | 1,311 | 1,380 | 1,311 | 1,360 | 29,000 |
| 2007/01/17 | 1,295 | 1,330 | 1,290 | 1,310 | 33,000 |
| 2007/01/16 | 1,300 | 1,300 | 1,290 | 1,290 | 26,000 |
| 2007/01/15 | 1,239 | 1,300 | 1,239 | 1,300 | 13,000 |
| 2007/01/12 | 1,219 | 1,239 | 1,219 | 1,239 | 2,000 |
| 2007/01/11 | 1,200 | 1,240 | 1,200 | 1,239 | 29,000 |
| 2007/01/10 | 1,199 | 1,200 | 1,199 | 1,200 | 8,000 |
| 2007/01/09 | 1,175 | 1,234 | 1,175 | 1,203 | 38,000 |
| 2007/01/05 | 1,178 | 1,178 | 1,159 | 1,171 | 9,000 |
| 2007/01/04 | 1,158 | 1,160 | 1,158 | 1,158 | 6,000 |