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 |
|---|---|---|---|---|---|
| 2008/12/29 | 305 | 305 | 302 | 302 | 2,000 |
| 2008/12/26 | 302 | 302 | 302 | 302 | 1,000 |
| 2008/12/25 | 300 | 300 | 300 | 300 | 1,000 |
| 2008/12/24 | 301 | 301 | 300 | 300 | 4,000 |
| 2008/12/22 | 300 | 300 | 300 | 300 | 2,000 |
| 2008/12/19 | 300 | 300 | 299 | 299 | 4,000 |
| 2008/12/18 | 310 | 310 | 305 | 305 | 10,000 |
| 2008/12/17 | 309 | 309 | 305 | 305 | 6,000 |
| 2008/12/16 | 310 | 310 | 310 | 310 | 2,000 |
| 2008/12/15 | 310 | 319 | 310 | 319 | 4,000 |
| 2008/12/12 | 310 | 310 | 310 | 310 | 2,000 |
| 2008/12/11 | 309 | 310 | 309 | 310 | 2,000 |
| 2008/12/10 | 307 | 308 | 306 | 308 | 4,000 |
| 2008/12/09 | 308 | 308 | 306 | 307 | 4,000 |
| 2008/12/08 | 300 | 310 | 300 | 306 | 5,000 |
| 2008/12/04 | 300 | 300 | 300 | 300 | 2,000 |
| 2008/12/03 | 300 | 301 | 300 | 301 | 2,000 |
| 2008/12/02 | 300 | 300 | 300 | 300 | 1,000 |
| 2008/12/01 | 300 | 300 | 300 | 300 | 1,000 |
| 2008/11/28 | 300 | 300 | 300 | 300 | 4,000 |
| 2008/11/27 | 305 | 305 | 300 | 300 | 7,000 |
| 2008/11/26 | 320 | 320 | 301 | 305 | 7,000 |
| 2008/11/25 | 335 | 335 | 316 | 316 | 6,000 |
| 2008/11/21 | 328 | 335 | 328 | 335 | 5,000 |
| 2008/11/18 | 325 | 335 | 325 | 335 | 5,000 |
| 2008/11/17 | 319 | 320 | 319 | 320 | 3,000 |
| 2008/11/14 | 307 | 314 | 307 | 314 | 4,000 |
| 2008/11/13 | 301 | 301 | 300 | 301 | 6,000 |
| 2008/11/12 | 308 | 308 | 306 | 306 | 7,000 |
| 2008/11/11 | 324 | 324 | 319 | 319 | 3,000 |
| 2008/11/10 | 315 | 325 | 315 | 325 | 4,000 |
| 2008/11/07 | 305 | 310 | 305 | 310 | 6,000 |
| 2008/11/06 | 303 | 314 | 303 | 314 | 23,000 |
| 2008/11/05 | 315 | 315 | 314 | 315 | 9,000 |
| 2008/11/04 | 298 | 300 | 298 | 300 | 10,000 |
| 2008/10/31 | 295 | 295 | 293 | 293 | 3,000 |
| 2008/10/30 | 288 | 310 | 288 | 305 | 9,000 |
| 2008/10/29 | 300 | 310 | 287 | 287 | 6,000 |
| 2008/10/28 | 280 | 295 | 275 | 295 | 7,000 |
| 2008/10/27 | 317 | 317 | 310 | 310 | 6,000 |
| 2008/10/24 | 330 | 330 | 329 | 329 | 4,000 |
| 2008/10/22 | 349 | 349 | 348 | 348 | 2,000 |
| 2008/10/21 | 350 | 351 | 350 | 350 | 20,000 |
| 2008/10/20 | 353 | 353 | 349 | 349 | 7,000 |
| 2008/10/17 | 372 | 372 | 355 | 355 | 2,000 |
| 2008/10/15 | 379 | 379 | 379 | 379 | 6,000 |
| 2008/10/14 | 374 | 383 | 369 | 369 | 48,000 |
| 2008/10/10 | 380 | 380 | 372 | 372 | 4,000 |
| 2008/10/09 | 415 | 415 | 385 | 391 | 15,000 |
| 2008/10/08 | 510 | 510 | 450 | 450 | 3,000 |
| 2008/10/07 | 560 | 560 | 560 | 560 | 1,000 |
| 2008/10/06 | 520 | 520 | 520 | 520 | 1,000 |
| 2008/09/19 | 637 | 637 | 637 | 637 | 1,000 |
| 2008/09/17 | 616 | 616 | 616 | 616 | 1,000 |
| 2008/08/25 | 700 | 700 | 700 | 700 | 1,000 |
| 2008/08/21 | 700 | 707 | 700 | 707 | 2,000 |
| 2008/08/13 | 715 | 715 | 715 | 715 | 1,000 |
| 2008/08/08 | 660 | 730 | 660 | 730 | 2,000 |
| 2008/08/07 | 660 | 665 | 660 | 665 | 5,000 |
| 2008/08/06 | 660 | 660 | 660 | 660 | 1,000 |
| 2008/08/04 | 660 | 660 | 660 | 660 | 2,000 |
| 2008/08/01 | 650 | 660 | 650 | 660 | 3,000 |
| 2008/07/31 | 650 | 660 | 650 | 660 | 2,000 |
| 2008/07/30 | 650 | 650 | 650 | 650 | 2,000 |
| 2008/07/29 | 630 | 639 | 630 | 639 | 2,000 |
| 2008/07/23 | 630 | 630 | 630 | 630 | 4,000 |
| 2008/07/22 | 630 | 630 | 630 | 630 | 1,000 |
| 2008/07/15 | 646 | 646 | 640 | 640 | 2,000 |
| 2008/07/09 | 680 | 680 | 635 | 635 | 12,000 |
| 2008/07/08 | 670 | 680 | 670 | 680 | 3,000 |
| 2008/06/27 | 682 | 685 | 670 | 685 | 8,000 |
| 2008/06/26 | 680 | 682 | 680 | 682 | 2,000 |
| 2008/06/25 | 665 | 684 | 665 | 670 | 4,000 |
| 2008/06/24 | 665 | 665 | 665 | 665 | 1,000 |
| 2008/06/23 | 665 | 665 | 665 | 665 | 2,000 |
| 2008/06/20 | 665 | 665 | 665 | 665 | 1,000 |
| 2008/06/19 | 653 | 653 | 653 | 653 | 1,000 |
| 2008/06/18 | 652 | 653 | 652 | 653 | 17,000 |
| 2008/06/17 | 646 | 648 | 645 | 648 | 11,000 |
| 2008/06/16 | 647 | 647 | 647 | 647 | 1,000 |
| 2008/06/13 | 618 | 637 | 617 | 637 | 4,000 |
| 2008/06/12 | 635 | 635 | 635 | 635 | 2,000 |
| 2008/06/09 | 631 | 631 | 631 | 631 | 1,000 |
| 2008/06/03 | 630 | 630 | 630 | 630 | 4,000 |
| 2008/05/22 | 640 | 640 | 640 | 640 | 2,000 |
| 2008/05/19 | 649 | 649 | 640 | 640 | 9,000 |
| 2008/05/16 | 650 | 650 | 650 | 650 | 2,000 |
| 2008/05/15 | 660 | 660 | 660 | 660 | 1,000 |
| 2008/05/14 | 660 | 660 | 660 | 660 | 1,000 |
| 2008/05/13 | 675 | 675 | 675 | 675 | 1,000 |
| 2008/05/12 | 690 | 690 | 665 | 665 | 4,000 |
| 2008/05/09 | 690 | 690 | 690 | 690 | 1,000 |
| 2008/05/08 | 700 | 700 | 690 | 690 | 2,000 |
| 2008/05/02 | 690 | 690 | 690 | 690 | 1,000 |
| 2008/05/01 | 663 | 670 | 663 | 670 | 3,000 |
| 2008/04/30 | 671 | 671 | 670 | 670 | 3,000 |
| 2008/04/28 | 729 | 729 | 729 | 729 | 1,000 |
| 2008/04/25 | 715 | 728 | 715 | 728 | 7,000 |
| 2008/04/24 | 710 | 710 | 710 | 710 | 3,000 |
| 2008/04/23 | 689 | 689 | 685 | 685 | 7,000 |
| 2008/04/22 | 689 | 689 | 680 | 689 | 6,000 |
| 2008/04/21 | 700 | 700 | 650 | 690 | 37,000 |
| 2008/04/17 | 690 | 690 | 690 | 690 | 2,000 |
| 2008/04/16 | 695 | 725 | 695 | 725 | 10,000 |
| 2008/04/15 | 657 | 690 | 651 | 690 | 12,000 |
| 2008/04/14 | 657 | 657 | 649 | 657 | 10,000 |
| 2008/04/11 | 655 | 675 | 655 | 657 | 6,000 |
| 2008/04/10 | 655 | 655 | 655 | 655 | 2,000 |
| 2008/04/09 | 690 | 690 | 690 | 690 | 2,000 |
| 2008/04/08 | 670 | 680 | 670 | 680 | 4,000 |
| 2008/04/07 | 675 | 690 | 650 | 690 | 19,000 |
| 2008/04/04 | 635 | 670 | 635 | 655 | 44,000 |
| 2008/04/03 | 634 | 634 | 634 | 634 | 1,000 |
| 2008/04/02 | 608 | 635 | 608 | 635 | 22,000 |
| 2008/04/01 | 609 | 609 | 609 | 609 | 1,000 |
| 2008/03/28 | 618 | 618 | 609 | 609 | 4,000 |
| 2008/03/26 | 610 | 625 | 610 | 625 | 3,000 |
| 2008/03/25 | 626 | 627 | 625 | 625 | 5,000 |
| 2008/03/24 | 624 | 624 | 624 | 624 | 2,000 |
| 2008/03/21 | 630 | 630 | 627 | 627 | 2,000 |
| 2008/03/19 | 629 | 629 | 629 | 629 | 1,000 |
| 2008/03/12 | 662 | 662 | 662 | 662 | 1,000 |
| 2008/03/10 | 675 | 675 | 675 | 675 | 1,000 |
| 2008/03/07 | 657 | 688 | 655 | 688 | 5,000 |
| 2008/03/06 | 667 | 667 | 667 | 667 | 1,000 |
| 2008/03/05 | 667 | 682 | 667 | 677 | 5,000 |
| 2008/03/04 | 685 | 685 | 680 | 680 | 3,000 |
| 2008/03/03 | 690 | 700 | 690 | 700 | 7,000 |
| 2008/02/29 | 660 | 695 | 651 | 695 | 13,000 |
| 2008/02/28 | 670 | 680 | 660 | 660 | 31,000 |
| 2008/02/27 | 690 | 690 | 630 | 650 | 27,000 |
| 2008/02/26 | 696 | 701 | 681 | 701 | 5,000 |
| 2008/02/25 | 703 | 710 | 703 | 710 | 2,000 |
| 2008/02/22 | 720 | 720 | 710 | 717 | 5,000 |
| 2008/02/21 | 760 | 760 | 760 | 760 | 1,000 |
| 2008/02/20 | 755 | 780 | 755 | 770 | 4,000 |
| 2008/02/15 | 780 | 780 | 780 | 780 | 1,000 |
| 2008/02/14 | 780 | 780 | 780 | 780 | 1,000 |
| 2008/02/12 | 800 | 800 | 800 | 800 | 2,000 |
| 2008/02/08 | 800 | 810 | 800 | 810 | 8,000 |
| 2008/02/07 | 800 | 810 | 800 | 810 | 9,000 |
| 2008/02/05 | 830 | 830 | 820 | 820 | 4,000 |
| 2008/02/04 | 820 | 820 | 820 | 820 | 2,000 |
| 2008/02/01 | 820 | 820 | 820 | 820 | 2,000 |
| 2008/01/31 | 820 | 830 | 820 | 830 | 4,000 |
| 2008/01/30 | 816 | 832 | 816 | 832 | 2,000 |
| 2008/01/29 | 751 | 800 | 751 | 800 | 10,000 |
| 2008/01/28 | 753 | 770 | 750 | 770 | 11,000 |
| 2008/01/25 | 780 | 780 | 740 | 780 | 19,000 |
| 2008/01/24 | 700 | 750 | 700 | 750 | 18,000 |
| 2008/01/23 | 700 | 749 | 700 | 749 | 10,000 |
| 2008/01/22 | 740 | 740 | 740 | 740 | 1,000 |
| 2008/01/21 | 750 | 750 | 720 | 740 | 7,000 |
| 2008/01/18 | 700 | 730 | 660 | 730 | 17,000 |
| 2008/01/17 | 739 | 740 | 700 | 740 | 46,000 |
| 2008/01/16 | 760 | 789 | 751 | 789 | 18,000 |
| 2008/01/15 | 905 | 905 | 850 | 850 | 6,000 |
| 2008/01/11 | 905 | 905 | 905 | 905 | 1,000 |
| 2008/01/10 | 911 | 911 | 905 | 905 | 3,000 |
| 2008/01/09 | 931 | 931 | 931 | 931 | 1,000 |
| 2008/01/08 | 961 | 961 | 961 | 961 | 1,000 |
| 2008/01/04 | 961 | 961 | 961 | 961 | 1,000 |